Stamp|Idx|Pair|Code|Ticker|Cur|Country|Sector|Industry|Size|Indices|P/E Ratio TTM|Price to Sales TTM|Price to Cash Flow MRQ|Price to Free Cash Flow TTM|Price to Book MRQ|Price to Tangible Book MRQ|Gross margin TTM%|Gross Margin 5YA%|Operating margin TTM%|Operating margin 5YA%|Pretax margin TTM%|Pretax margin 5YA%|Net Profit margin TTM%|Net Profit margin 5YA%|Revenue/Share TTM|Basic EPS ANN|Diluted EPS ANN|Book Value/Share MRQ|Tangible Book Value/Share MRQ|Cash/Share MRQ|Cash Flow/Share TTM|Return on Equity TTM%|Return on Equity 5YA%|Return on Assets TTM%|Return on Assets 5YA%|Return on Investment TTM%|Return on Investment 5YA%|EPS(MRQ) vs Qtr. 1 Yr. Ago MRQ%|EPS(TTM) vs TTM 1 Yr. Ago TTM%|5 Year EPS Growth 5YA%|Sales (MRQ) vs Qtr. 1 Yr. Ago MRQ%|Sales (TTM) vs TTM 1 Yr. Ago TTM%|5 Year Sales Growth 5YA%|5 Year Capital Spending Growth 5YA%|Quick Ratio MRQ|Current Ratio MRQ|LT Debt to Equity MRQ%|Total Debt to Equity MRQ%|Asset Turnover TTM|Inventory Turnover TTM|Revenue/Employee TTM|Net Income/Employee TTM|Receivable Turnover TTM|Dividend Yield ANN%|Dividend Yield 5 Year Avg. 5YA%|Dividend Growth Rate ANN%|Payout Ratio TTM%
2024-05-20 00:41:38|0|6464|/equities/activision-inc|ATVI|USD|United States|Communication Services|Entertainment|51820000000|NASDAQ100/SnP500/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:41:40|1|6373|/equities/adobe-sys-inc|ADBE|USD|United States|Information Technology|Software|269810000000|NASDAQ100/SnP500/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:41:41|2|9019|/equities/auto-data-process|ADP|USD|United States|Information Technology|IT Services|103900000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:41:42|3|15368|/equities/align-technology|ALGN|USD|United States|Healthcare|Health Care Equipment & Supplies|51820000000|NASDAQ100/SnP500/R1000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:41:43|4|6369|/equities/google-inc|GOOGL|USD|United States|Communication Services|Interactive Media & Services|1920000000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:41:44|5|100160|/equities/google-inc-c|GOOG|USD|United States|Communication Services|Interactive Media & Services|1920000000000|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:41:45|6|6435|/equities/amazon-com-inc|AMZN|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|1690000000000|NASDAQ100/DOW/SnP500/R1000GROWTH|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 00:41:46|7|8274|/equities/adv-micro-device|AMD|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|173780000000|NASDAQ100/SnP500/R1000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:41:47|8|8144|/equities/american-electric|AEP|USD|United States|Utilities|Electric Utilities|44810000000|NASDAQ100/SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:41:48|9|6466|/equities/amgen-inc|AMGN|USD|United States|Healthcare|Biotechnology|126720000000|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:41:49|10|7869|/equities/analog-devices|ADI|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|92340000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:41:51|11|15424|/equities/ansys|ANSS|USD|United States|Information Technology|Software|35000000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:41:52|12|6408|/equities/apple-computer-inc|AAPL|USD|United States|Information Technology|Technology Hardware, Storage & Peripherals|2910000000000|NASDAQ100/DOW/SnP500/R1000GROWTH|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 00:41:53|13|6386|/equities/applied-matls-inc|AMAT|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|139820000000|NASDAQ100/SnP500/R1000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:41:54|14|39320|/equities/asml-holdings|ASML|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|326640000000|NASDAQ100|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:41:55|15|962333|/equities/atlassian-corp-plc|TEAM|USD|United States|Information Technology|Software|96370000000|NASDAQ100/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:41:56|16|6363|/equities/autodesk-inc|ADSK|USD|United States|Information Technology|Software|61850000000|NASDAQ100/SnP500/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:41:57|17|6378|/equities/baidu.com|BIDU|USD|United States|Communication Services|Interactive Media & Services|51790000000|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:41:58|18|6487|/equities/biogen-idec-inc|BIIB|USD|United States|Healthcare|Biotechnology|35240000000|NASDAQ100/SnP500/R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:41:59|19|13072|/equities/priceline.com-inc|BKNG|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|98520000000|NASDAQ100/SnP500/R1000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:42:00|20|13969|/equities/avago-technologies|AVGO|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|274730000000|NASDAQ100/SnP500/R1000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:42:02|21|6388|/equities/cadence-design-system-inc|CDNS|USD|United States|Information Technology|Software|51650000000|NASDAQ100/SnP500/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:42:03|22|41292|/equities/cdw-corp|CDW|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|27790000000|NASDAQ100/R1000GROWTH|-282.37|4.85|32.54|40.21|9.97|0.16|32.07|28.77|-17.34|-43.36|-17.79|-47.09|-19.48|-48.51|89.89|4.28|4.22|14.97|-13.8|2.65|5.51|36.67|42.91|3.65|3.99|8.71|8.36|45.04|28.56|10.66|0.27|0.02|5.37|5.08|2.18|2.86|163.74|183.93|1.04|13.93|1100000|40420|5.94|0.73|0.69|7.27|26.22
2024-05-20 00:42:04|23|13068|/equities/cerner-corporatio|CERN|USD|United States|Healthcare|Health Care Technology|27140000000|NASDAQ100/SnP500/R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:42:05|24|15722|/equities/charter-communications|CHTR|USD|United States|Communication Services|Media|116890000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 00:42:06|25|6444|/equities/check-point-software-tech-lt|CHKP|USD|United States|Information Technology|Software|15480000000|NASDAQ100/EAFAGROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:42:07|26|6360|/equities/cintas-corp|CTAS|USD|United States|Industrials|Commercial Services & Supplies|45940000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:42:08|27|260|/equities/cisco-sys-inc|CSCO|USD|United States|Information Technology|Communications Equipment|267270000000|NASDAQ100/DOW/SnP500/R1000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 00:42:09|28|6454|/equities/cognizant-technology-solutio|CTSH|USD|United States|Information Technology|IT Services|46600000000|NASDAQ100/SnP500/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:42:10|29|6516|/equities/comcast-corp-new|CMCSA|USD|United States|Communication Services|Media|229950000000|NASDAQ100/SnP500/R1000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 00:42:11|30|39327|/equities/copart-inc|CPRT|USD|United States|Industrials|Commercial Services & Supplies|35960000000|NASDAQ100/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:42:13|31|6443|/equities/costco-whsl-corp-new|COST|USD|United States|Consumer Staples|Food & Staples Retailing|251740000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 00:42:14|32|1131557|/equities/crowdstrike-holdings-inc|CRWD|USD|United States|Information Technology|Software|46960000000|NASDAQ100/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:42:15|33|7906|/equities/csx-corp|CSX|USD|United States|Industrials|Road & Rail|83400000000|NASDAQ100/SnP500/R1000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 00:42:16|34|15951|/equities/dexcom|DXCM|USD|United States|Healthcare|Health Care Equipment & Supplies|52040000000|NASDAQ100/R1000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:42:17|35|1073599|/equities/docusign-inc|DOCU|USD|United States|Information Technology|Software|30140000000|NASDAQ100/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:42:18|36|14776|/equities/dollar-tree-inc|DLTR|USD|United States|Consumer Discretionary|Multiline Retail|31610000000|NASDAQ100/SnP500/R1000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 00:42:19|37|256|/equities/ebay-inc|EBAY|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|41630000000|NASDAQ100/SnP500/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:42:20|38|6472|/equities/electronic-arts-inc|EA|USD|United States|Communication Services|Entertainment|37300000000|NASDAQ100/SnP500/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:42:21|39|7949|/equities/exelon-corp|EXC|USD|United States|Utilities|Electric Utilities|56510000000|NASDAQ100/SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:42:22|40|6409|/equities/fastenal-co|FAST|USD|United States|Industrials|Trading Companies & Distributors|36840000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:42:24|41|6370|/equities/fiserv-inc|FISV|USD|United States|Information Technology|IT Services|68530000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:42:25|42|1123483|/equities/fox-corp|FOXA|USD|United States|Communication Services|Media|21020000000|NASDAQ100/R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:42:26|43|1123484|/equities/fox-corp-b|FOX|USD|United States|Communication Services|Media|19520000000|NASDAQ100/R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:42:27|44|6365|/equities/gilead-sciences-inc|GILD|USD|United States|Healthcare|Biotechnology|91080000000|NASDAQ100/SnP500/R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:42:28|45|8272|/equities/honeywell-intl|HON|USD|United States|Capital Goods|Aerospace & Defense|143540000000|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|14.05|2.21|18.1|27.81|2.97|1.71|29.3|23.26|21.68|18.94|21.31|16.87|17.35|13.54|162473.35|-10397.21|-10397.24|243854.94|187018.46|14348.38|20896.29|16.38|12.59|6.96|5.15|10.55|8.62|-255.77|5446.28|0.27|15.17|13.94|3.47|3.11|1.1|1.51|53.64|60.24|0.44|3.47|15450000|1930000|3.13|0.88|0.63|1.18|30.46
2024-05-20 00:42:29|46|16336|/equities/idexx-laboratorie|IDXX|USD|United States|Healthcare|Health Care Equipment & Supplies|55830000000|NASDAQ100/SnP500/R1000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:42:30|47|13081|/equities/illumina,-inc.|ILMN|USD|United States|Healthcare|Life Sciences Tools & Services|59460000000|NASDAQ100/SnP500/R1000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:42:30|48|16360|/equities/incyte-corp|INCY|USD|United States|Healthcare|Biotechnology|16210000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:42:31|49|251|/equities/intel-corp|INTC|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|209450000000|NASDAQ100/DOW/SnP500/R1000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:42:32|50|6448|/equities/intuit|INTU|USD|United States|Information Technology|Software|182140000000|NASDAQ100/SnP500/R1000GROWTH|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 00:42:34|51|6393|/equities/intuitive-surgical-inc|ISRG|USD|United States|Healthcare|Health Care Equipment & Supplies|128360000000|NASDAQ100/SnP500/R1000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:42:35|52|102911|/equities/jd.com-inc-adr|JD|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|108840000000|NASDAQ100/MSCI_EEM/EMCONSGROWTH|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 00:42:36|53|10548|/equities/dr-pepper-snapple|KDP|USD|United States|Consumer Staples|Beverages|52270000000|NASDAQ100/SnP500/R1000VALUE|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 00:42:37|54|6462|/equities/kla-tencor-corp|KLAC|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|65210000000|NASDAQ100/SnP500/R1000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:42:38|55|270|/equities/kraft-foods-inc|KHC|USD|United States|Consumer Staples|Food Products|43940000000|NASDAQ100/SnP500/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:42:39|56|6445|/equities/lam-research-corp|LRCX|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|101260000000|NASDAQ100/SnP500/R1000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:42:40|57|32383|/equities/lululemon-athletica|LULU|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|50610000000|NASDAQ100/R1000GROWTH|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 00:42:41|58|8136|/equities/marriott-intl|MAR|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|53820000000|NASDAQ100/SnP500/R1000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:42:42|59|6520|/equities/marvell-technology-group-ltd|MRVL|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|73820000000|NASDAQ100/R1000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:42:43|60|961621|/equities/match-group-inc|MTCH|USD|United States|Communication Services|Interactive Media & Services|37440000000|NASDAQ100/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:42:45|61|16599|/equities/mercadolibre|MELI|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|68040000000|NASDAQ100/EMCONSGROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:42:46|62|26490|/equities/facebook-inc|FB|USD|United States|Communication Services|Interactive Media & Services|935640000000|NASDAQ100/DOW/SnP500/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:42:47|63|6391|/equities/microchip-technology-inc|MCHP|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|48310000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:42:48|64|8092|/equities/micron-tech|MU|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|104340000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:42:49|65|252|/equities/microsoft-corp|MSFT|USD|United States|Information Technology|Software|2530000000000|NASDAQ100/DOW/SnP500/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:42:50|66|1114321|/equities/moderna|MRNA|USD|United States|Healthcare|Biotechnology|102980000000|NASDAQ100/R1000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:42:51|67|32372|/equities/mondelez-international-inc|MDLZ|USD|United States|Consumer Staples|Food Products|92500000000|NASDAQ100/SnP500/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:42:52|68|6355|/equities/monster-beverage|MNST|USD|United States|Consumer Staples|Beverages|50820000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 00:42:53|69|6439|/equities/netease.com|NTES|USD|United States|Communication Services|Entertainment|66210000000|NASDAQ100/MSCI_EEM/EMCONSGROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:42:53|70|13063|/equities/netflix,-inc.|NFLX|USD|United States|Communication Services|Entertainment|266850000000|NASDAQ100/SnP500/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:42:55|71|6497|/equities/nvidia-corp|NVDA|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|735270000000|NASDAQ100/SnP500/R1000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:42:56|72|13989|/equities/nxp-semiconductors|NXPI|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|60570000000|NASDAQ100/R1000GROWTH/R1000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:42:57|73|1006169|/equities/okta-inc|OKTA|USD|United States|Information Technology|IT Services|34870000000|NASDAQ100/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:42:58|74|13074|/equities/oreilly-automotive|ORLY|USD|United States|Consumer Discretionary|Specialty Retail|47590000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:42:59|75|6430|/equities/paccar-inc|PCAR|USD|United States|Industrials|Machinery|30640000000|NASDAQ100/SnP500/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:43:00|76|6406|/equities/paychex-inc|PAYX|USD|United States|Information Technology|IT Services|49250000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:43:01|77|956170|/equities/paypal-holdings-inc|PYPL|USD|United States|Information Technology|IT Services|221570000000|NASDAQ100/SnP500/R1000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:43:02|78|1152791|/equities/peloton-interactive-inc|PTON|USD|United States|Consumer Discretionary|Leisure Products|11810000000|NASDAQ100/R1000GROWTH|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 00:43:03|79|8358|/equities/pepsico|PEP|USD|United States|Consumer Staples|Beverages|242980000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 00:43:04|80|1089236|/equities/pinduoduo|PDD|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|73070000000|NASDAQ100/MSCI_EEM/EMCONSGROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:43:06|81|6376|/equities/qualcomm-inc|QCOM|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|204810000000|NASDAQ100/SnP500/R1000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:43:07|82|32391|/equities/regeneron-phar.|REGN|USD|United States|Healthcare|Biotechnology|66030000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:43:08|83|6437|/equities/ross-stores-inc|ROST|USD|United States|Consumer Discretionary|Specialty Retail|40380000000|NASDAQ100/SnP500/R1000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:43:09|84|13076|/equities/seattle-genetics,|SGEN|USD|United States|Healthcare|Biotechnology|28270000000|NASDAQ100/R1000GROWTH/R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:43:10|85|6427|/equities/sirius-satellite-radio-inc|SIRI|USD|United States|Communication Services|Media|25400000000|NASDAQ100/R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:43:11|86|32378|/equities/skyworks-solutions-inc|SWKS|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|25660000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:43:12|87|31066|/equities/splunk-inc|SPLK|USD|United States|Information Technology|Software|18370000000|NASDAQ100/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:43:13|88|6500|/equities/starbucks-corp|SBUX|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|137230000000|NASDAQ100/SnP500/R1000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:43:14|89|39335|/equities/synopsys-inc|SNPS|USD|United States|Information Technology|Software|56540000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:43:15|90|19694|/equities/metropcs-communications|TMUS|USD|United States|Communication Services|Wireless Telecommunication Services|144870000000|NASDAQ100/R1000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 00:43:16|91|13994|/equities/tesla-motors|TSLA|USD|United States|Consumer Discretionary|Automobiles|1060000000000|NASDAQ100/DOW/R1000GROWTH|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 00:43:17|92|8268|/equities/texas-instru|TXN|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|174060000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:43:18|93|6451|/equities/ctrip.com-international|TCOM|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|15690000000|NASDAQ100/MSCI_EEM/EMCONSGROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:43:19|94|6407|/equities/verisign-inc|VRSN|USD|United States|Information Technology|IT Services|28190000000|NASDAQ100/SnP500/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:43:20|95|39340|/equities/verisk-analytics-inc|VRSK|USD|United States|Industrials|Professional Services|36860000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:43:21|96|6353|/equities/vertex-pharm|VRTX|USD|United States|Healthcare|Biotechnology|55830000000|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:43:22|97|8355|/equities/walgreen-co|WBA|USD|United States|Consumer Staples|Food & Staples Retailing|45060000000|NASDAQ100/SnP500/R1000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 00:43:23|98|32361|/equities/workday-inc|WDAY|USD|United States|Information Technology|Software|68290000000|NASDAQ100/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:43:24|99|7875|/equities/xcel-energy|XEL|USD|United States|Utilities|Electric Utilities|36470000000|NASDAQ100/SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:43:25|100|6467|/equities/xilinx-inc|XLNX|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|52560000000|NASDAQ100/SnP500/R1000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:43:27|101|1127188|/equities/zoom-video-communications|ZM|USD|United States|Information Technology|Software|54800000000|NASDAQ100/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:43:28|102|277|/equities/3m-co|MMM|USD|United States|Industrials|Industrial Conglomerates|102360000000|DOW/SnP500/R1000GROWTH/R1000VALUE|14.05|2.21|18.1|27.81|2.97|1.71|29.3|23.26|21.68|18.94|21.31|16.87|17.35|13.54|162473.35|-10397.21|-10397.24|243854.94|187018.46|14348.38|20896.29|16.38|12.59|6.96|5.15|10.55|8.62|-255.77|5446.28|0.27|15.17|13.94|3.47|3.11|1.1|1.51|53.64|60.24|0.44|3.47|15450000|1930000|3.13|0.88|0.63|1.18|30.46
2024-05-20 00:43:29|103|238|/equities/boeing-co|BA|USD|United States|Industrials|Aerospace & Defense|118320000000|DOW/SnP500/R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:43:30|104|247|/equities/caterpillar|CAT|USD|United States|Industrials|Machinery|111830000000|DOW/SnP500/R1000GROWTH/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:43:31|105|240|/equities/chevron|CVX|USD|United States|Energy|Oil, Gas & Consumable Fuels|226210000000|DOW/SnP500/R1000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:43:32|106|271|/equities/coca-cola-co|KO|USD|United States|Consumer Staples|Beverages|255750000000|DOW/SnP500/R1000GROWTH/R1000VALUE|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 00:43:33|107|266|/equities/goldman-sachs-group|GS|USD|United States|Financial|Capital Markets|127610000000|DOW/SnP500/R1000GROWTH/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:43:34|108|8064|/equities/home-depot|HD|USD|United States|Consumer Discretionary|Specialty Retail|433370000000|DOW/SnP500/R1000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:43:35|109|8082|/equities/ibm|IBM|USD|United States|Information Technology|IT Services|119870000000|DOW/SnP500/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:43:36|110|8177|/equities/johnson-johnson|JNJ|USD|United States|Healthcare|Pharmaceuticals|450360000000|DOW/SnP500/R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:43:38|111|267|/equities/jp-morgan-chase|JPM|USD|United States|Financial|Banks|467970000000|DOW/SnP500/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:43:39|112|272|/equities/mcdonalds|MCD|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|200310000000|DOW/SnP500/R1000GROWTH/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:43:40|113|275|/equities/merck---co|MRK S|USD|United States|Healthcare|Pharmaceuticals|193590000000|DOW/SnP500/R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:43:40|114|8948|/equities/nike|NKE|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|263810000000|DOW/SnP500/R1000GROWTH|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 00:43:41|115|8952|/equities/procter-gamble|PG|USD|United States|Consumer Staples|Household Products|395860000000|DOW/SnP500/R1000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 00:43:42|116|8294|/equities/salesforce-com|CRM|USD|United States|Information Technology|Software|250320000000|DOW/SnP500/R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:43:43|117|8359|/equities/united-health-group|UNH|USD|United States|Healthcare|Health Care Providers & Services|472940000000|DOW/SnP500/R1000GROWTH/R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:43:44|118|8127|/equities/verizon-communications|VZ|USD|United States|Communication Services|Diversified Telecommunication Services|218120000000|DOW/SnP500/R1000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 00:43:45|119|8318|/equities/visa-inc|V|USD|United States|Information Technology|IT Services|456940000000|DOW/SnP500/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:43:46|120|7997|/equities/wal-mart-stores|WMT|USD|United States|Consumer Staples|Food & Staples Retailing|401350000000|DOW/SnP500/R1000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 00:43:48|121|258|/equities/disney|DIS|USD|United States|Communication Services|Entertainment|281540000000|DOW/SnP500/R1000GROWTH/R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:43:49|122|8192|/equities/abbott-laboratories|ABT|USD|United States|Healthcare|Health Care Equipment & Supplies|241360000000|SnP500/R1000GROWTH/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:43:50|123|40041|/equities/abbvie-inc|ABBV|USD|United States|Healthcare|Biotechnology|239370000000|SnP500/R1000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:43:51|124|7884|/equities/accenture-ltd|ACN|USD|United States|Information Technology|IT Services|262000000000|SnP500/R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:43:52|125|20846|/equities/acuity-brands-inc|AYI|USD|United States|Industrials|Electrical Equipment|7320000000|SnP500/R1000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 00:43:53|126|32509|/equities/advance-auto-parts|AAP|USD|United States|Consumer Discretionary|Specialty Retail|14830000000|SnP500/R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:43:54|127|20280|/equities/affiliated-managers-group-inc|AMG|USD|United States|Financial|Capital Markets|6690000000|SnP500/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:43:55|128|8256|/equities/aflac-inc|AFL|USD|United States|Financial|Insurance|38630000000|SnP500/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:43:56|129|8942|/equities/agilent-tech|A|USD|United States|Healthcare|Life Sciences Tools & Services|48210000000|SnP500/R1000GROWTH/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:43:57|130|8021|/equities/american-intl-group|AIG|USD|United States|Financial|Insurance|47210000000|SnP500/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:43:59|131|8263|/equities/air-prods---chem|APD|USD|United States|Materials|Chemicals|67450000000|SnP500/R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:44:00|132|6460|/equities/akamai-technologies-inc|AKAM|USD|United States|Information Technology|IT Services|19020000000|SnP500/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:44:01|133|39218|/equities/alaska-air|ALK|USD|United States|Industrials|Airlines|6530000000|SnP500/R1000VALUE|18.86|1.07|3.05|3.03|27.5|0.85|28.53|16.34|12.32|-0.03|11.16|-4.79|9.05|-4.56|908.81|47.08|46.51|882.88|824.7|188.91|224.07|1081.69|16.28|3.37|-0.6|4.52|1.5|12.98|318.51|-3.26|23.49|31.81|2.29|5.11|0.57|1.11|1391.33|1046.93|0.49|130.26|9920000|1170000|23.71|0.43|1.11|2.16|25.38
2024-05-20 00:44:02|134|32524|/equities/albemarle|ALB|USD|United States|Materials|Chemicals|27350000000|SnP500/R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:44:03|135|29638|/equities/alexandria-real-estate-equities|ARE|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|34550000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:44:04|136|48361|/equities/allegion-public|ALLE|USD|United States|Industrials|Building Products|11880000000|SnP500/R1000GROWTH/R1000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 00:44:06|137|32507|/equities/alliance-data-systems|ADS|USD|United States|Information Technology|IT Services|3310000000|SnP500/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:44:07|138|39176|/equities/alliant-energy|LNT|USD|United States|Utilities|Electric Utilities|15390000000|SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:44:08|139|8221|/equities/allstate-corporation|ALL|USD|United States|Financial|Insurance|33730000000|SnP500/R1000VALUE|10.69|1.62|4.23|7.1|-6.8|-7.87|28.39|25.85|14.98|13.39|12.07|11.57|9.89|9.24|450.97|24.1|23.92|309.2|238.25|231.55|46.18|13.49|13.72|2.72|2.29|10.9|8.67|152.61|421.74|10.96|19.91|14.83|3.49|0.08|1.87|3.44|49.97|-179.33|0.23|3.87|10460000|991860|35|2.28|3.79|18.41|23.81
2024-05-20 00:44:09|140|8044|/equities/altria-group|MO|USD|United States|Consumer Staples|Tobacco|87050000000|SnP500/R1000GROWTH/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:44:11|141|8288|/equities/ameren-corp|AEE|USD|United States|Utilities|Multi-Utilities|22930000000|SnP500/R1000VALUE|7.04|2.1|10.97|4.2|1.42|1.07|37.44|36.59|16.31|15.81|15.59|15.16|15.69|15.5|38.96|-28.41|-28.41|23.78|19.32|3.21|4.89|29.81|3.74|3.4|2.37|6.07|4.48|394.57|1251.05|3.76|-10.04|5.77|9.05|7.12|0.53|0.98|106.96|127.82|0.34|12.73|1930000|463560|5.87|2.13|4.07|-5.28|14.67
2024-05-20 00:44:13|142|44412|/equities/american-airlines-group|AAL|USD|United States|Industrials|Airlines|11630000000|SnP500/R1000VALUE|18.86|1.07|3.05|3.03|27.5|0.85|28.53|16.34|12.32|-0.03|11.16|-4.79|9.05|-4.56|908.81|47.08|46.51|882.88|824.7|188.91|224.07|1081.69|16.28|3.37|-0.6|4.52|1.5|12.98|318.51|-3.26|23.49|31.81|2.29|5.11|0.57|1.11|1391.33|1046.93|0.49|130.26|9920000|1170000|23.71|0.43|1.11|2.16|25.38
2024-05-20 00:44:14|143|8182|/equities/american-express|AXP|USD|United States|Financial|Consumer Finance|126720000000|SnP500/R1000GROWTH/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:44:15|144|8036|/equities/amer-tower-corp|AMT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|133210000000|SnP500/R1000GROWTH|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:44:15|145|39173|/equities/american-water-works-inc|AWK|USD|United States|Utilities|Water Utilities|34290000000|SnP500/R1000VALUE|8.49|4.16|15.94|-4.07|5.51|1.57|51.95|53.66|25.28|25.88|15.62|14.63|11.94|10.22|15.61|2.49|2.49|21.47|10.14|1.76|4.43|13.52|14.61|4.98|5.54|8.54|9.34|-2.17|-22.37|-0.76|6.34|7.59|5.11|8.18|0.71|1.13|234.66|252.56|0.33|31.59|675340|99670|5.98|1.98|2.89|14.32|-21.29
2024-05-20 00:44:17|146|8020|/equities/ameriprise-fincl|AMP|USD|United States|Financial|Capital Markets|33750000000|SnP500/R1000GROWTH/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:44:17|147|8060|/equities/amerisourcebergn|ABC|USD|United States|Healthcare|Health Care Providers & Services|27660000000|SnP500/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:44:18|148|39219|/equities/ametek-inc|AME|USD|United States|Industrials|Electrical Equipment|34010000000|SnP500/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:44:19|149|13833|/equities/amphenol-corp|APH|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|52300000000|SnP500/R1000GROWTH/R1000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 00:44:20|150|8123|/equities/wellpoint-inc|ANTM|USD|United States|Healthcare|Health Care Providers & Services|112510000000|SnP500/R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:44:22|151|39291|/equities/a.o-smith-corp|AOS|USD|United States|Industrials|Building Products|13660000000|SnP500/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:44:23|152|8350|/equities/aon-corp|AON|USD|United States|Financial|Insurance|66220000000|SnP500/R1000GROWTH/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:44:24|153|8103|/equities/apache-corp|APA|USD|United States|Energy|Oil, Gas & Consumable Fuels|9770000000|SnP500/R1000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:44:25|154|8303|/equities/apt-inv-manage|AIV|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1180000000|SnP500/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:44:26|155|32331|/equities/delphi-automotive|APTV|USD|United States|Consumer Discretionary|Auto Components|44620000000|SnP500/R1000GROWTH/R1000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 00:44:27|156|8080|/equities/archer-daniels-mid|ADM|USD|United States|Consumer Staples|Food Products|37810000000|SnP500/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:44:28|157|992959|/equities/arconic-inc|ARNC|USD|United States|Materials|Metals & Mining|3520000000|SnP500/R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 00:44:29|158|39263|/equities/arthur-j.-gallagher---co|AJG|USD|United States|Financial|Insurance|35170000000|SnP500/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:44:29|159|8061|/equities/assurant|AIZ|USD|United States|Financial|Insurance|8880000000|SnP500/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:44:30|160|244|/equities/at-t|T|USD|United States|Communication Services|Diversified Telecommunication Services|175670000000|SnP500/R1000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 00:44:32|161|8282|/equities/autozone-inc|AZO|USD|United States|Consumer Discretionary|Specialty Retail|43260000000|SnP500/R1000GROWTH/R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:44:33|162|8135|/equities/avalonbay-comm|AVB|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|35240000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:44:34|163|8097|/equities/avery-dennison|AVY|USD|United States|Materials|Containers & Packaging|17930000000|SnP500/R1000GROWTH/R1000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 00:44:36|164|8320|/equities/baker-hughes|BKR|USD|United States|Industrials|Construction & Engineering|20930000000|SnP500/R1000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 00:44:36|165|8048|/equities/ball-corp|BLL|USD|United States|Materials|Containers & Packaging|31180000000|SnP500/R1000GROWTH/R1000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 00:44:37|166|243|/equities/bank-of-america|BAC|USD|United States|Financial|Banks|364110000000|SnP500/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:44:38|167|8352|/equities/bk-of-ny|BK|USD|United States|Financial|Capital Markets|47960000000|SnP500/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:44:40|168|8024|/equities/limited-brands|BBWI|USD|United States|Consumer Discretionary|Specialty Retail|17990000000|SnP500/R1000GROWTH/R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:44:40|169|7951|/equities/baxter-intl|BAX|USD|United States|Healthcare|Health Care Equipment & Supplies|42980000000|SnP500/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:44:42|170|8067|/equities/becton-dickinsn|BDX|USD|United States|Healthcare|Health Care Equipment & Supplies|71680000000|SnP500/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:44:43|171|13834|/equities/berkshire-hathaway|BRKb|USD|United States|Financial|Diversified Financial Services|445320000|SnP500/R1000VALUE|14.05|2.21|18.1|27.81|2.97|1.71|29.3|23.26|21.68|18.94|21.31|16.87|17.35|13.54|162473.35|-10397.21|-10397.24|243854.94|187018.46|14348.38|20896.29|16.38|12.59|6.96|5.15|10.55|8.62|-255.77|5446.28|0.27|15.17|13.94|3.47|3.11|1.1|1.51|53.64|60.24|0.44|3.47|15450000|1930000|3.13|0.88|0.63|1.18|30.46
2024-05-20 00:44:45|172|8077|/equities/best-buy|BBY|USD|United States|Consumer Discretionary|Specialty Retail|24440000000|SnP500/R1000GROWTH/R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:44:45|173|13078|/equities/blackrock,-inc.-c|BLK|USD|United States|Financial|Capital Markets|139090000000|SnP500/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:44:46|174|19693|/equities/borgwarner|BWA|USD|United States|Consumer Discretionary|Auto Components|10810000000|SnP500/R1000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 00:44:47|175|8116|/equities/boston-ppty|BXP|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|17990000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:44:48|176|8248|/equities/boston-scien-cp|BSX|USD|United States|Healthcare|Health Care Equipment & Supplies|60530000000|SnP500/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:44:50|177|1031336|/equities/brighthouse-financial|BHF|USD|United States|Financial|Insurance|4130000000|SnP500/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:44:51|178|8142|/equities/bristol-myer-squiib|BMY|USD|United States|Healthcare|Pharmaceuticals|138390000000|SnP500/R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:44:52|179|8081|/equities/brown-forman-b|BFb|USD|United States|Consumer Staples|Beverages|34890000000|SnP500/R1000GROWTH/R1000VALUE|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 00:44:53|180|7964|/equities/campbell-soup|CPB|USD|United States|Consumer Staples|Food Products|13110000000|SnP500/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:44:55|181|8250|/equities/capital-one|COF|USD|United States|Financial|Consumer Finance|61750000000|SnP500/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:44:55|182|32321|/equities/michael-kors-holdings|CPRI|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|9770000000|SnP500/R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:44:56|183|7874|/equities/cardinal-health|CAH|USD|United States|Healthcare|Health Care Providers & Services|14510000000|SnP500/R1000GROWTH/R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:44:57|184|13836|/equities/carmax-inc|KMX|USD|United States|Consumer Discretionary|Specialty Retail|21080000000|SnP500/R1000GROWTH/R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:44:58|185|22696|/equities/carnival-corp-exch|CCL|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|22760000000|SnP500/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:44:59|186|39325|/equities/cboe-holdings-inc|CBOE|USD|United States|Financial|Capital Markets|13910000000|SnP500/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:45:00|187|7980|/equities/cbre|CBRE|USD|United States|Real Estate|Real Estate Management & Development|35590000000|SnP500/R1000GROWTH/R1000VALUE|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 00:45:01|188|32525|/equities/centene|CNC|USD|United States|Healthcare|Health Care Providers & Services|48080000000|SnP500/R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:45:02|189|7946|/equities/centerpoint|CNP|USD|United States|Utilities|Multi-Utilities|17550000000|SnP500/R1000VALUE|7.04|2.1|10.97|4.2|1.42|1.07|37.44|36.59|16.31|15.81|15.59|15.16|15.69|15.5|38.96|-28.41|-28.41|23.78|19.32|3.21|4.89|29.81|3.74|3.4|2.37|6.07|4.48|394.57|1251.05|3.76|-10.04|5.77|9.05|7.12|0.53|0.98|106.96|127.82|0.34|12.73|1930000|463560|5.87|2.13|4.07|-5.28|14.67
2024-05-20 00:45:03|190|8102|/equities/cf-industries|CF|USD|United States|Materials|Chemicals|15180000000|SnP500/R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:45:05|191|6426|/equities/c-h-robinson-worldwide-inc|CHRW|USD|United States|Industrials|Air Freight & Logistics|13930000000|SnP500/R1000GROWTH/R1000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 00:45:06|192|6491|/equities/charles-schwab|SCHW|USD|United States|Financial|Capital Markets|159000000000|SnP500/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:45:07|193|13837|/equities/chipotle-mexican-grill-inc|CMG|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|49190000000|SnP500/R1000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:45:08|194|8175|/equities/chubb-corp|CB|USD|United States|Financial|Insurance|83270000000|SnP500/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:45:09|195|39264|/equities/church---dwight|CHD|USD|United States|Consumer Staples|Household Products|25030000000|SnP500/R1000GROWTH/R1000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 00:45:10|196|7889|/equities/cigna-corp|CI|USD|United States|Healthcare|Health Care Providers & Services|76110000000|SnP500/R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:45:11|197|6507|/equities/cincinnati-fin|CINF|USD|United States|Financial|Insurance|18360000000|SnP500/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:45:12|198|241|/equities/citigroup|C|USD|United States|Financial|Banks|119830000000|SnP500/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:45:13|199|941642|/equities/citizens-financial-group-inc|CFG|USD|United States|Financial|Banks|20140000000|SnP500/R1000GROWTH/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:45:15|201|7933|/equities/clorox-co|CLX|USD|United States|Consumer Staples|Household Products|21420000000|SnP500/R1000GROWTH/R1000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 00:45:16|202|13080|/equities/cme-group-inc.|CME|USD|United States|Financial|Capital Markets|82110000000|SnP500/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:45:17|203|8016|/equities/cms-energy-corp|CMS|USD|United States|Utilities|Multi-Utilities|18840000000|SnP500/R1000VALUE|7.04|2.1|10.97|4.2|1.42|1.07|37.44|36.59|16.31|15.81|15.59|15.16|15.69|15.5|38.96|-28.41|-28.41|23.78|19.32|3.21|4.89|29.81|3.74|3.4|2.37|6.07|4.48|394.57|1251.05|3.76|-10.04|5.77|9.05|7.12|0.53|0.98|106.96|127.82|0.34|12.73|1930000|463560|5.87|2.13|4.07|-5.28|14.67
2024-05-20 00:45:18|204|7938|/equities/colgate-palmo|CL|USD|United States|Consumer Staples|Household Products|71930000000|SnP500/R1000GROWTH/R1000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 00:45:19|205|8313|/equities/comerica-inc|CMA|USD|United States|Financial|Banks|11410000000|SnP500/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:45:20|206|8225|/equities/conagra-foods|CAG|USD|United States|Consumer Staples|Food Products|16380000000|SnP500/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:45:21|207|7937|/equities/conoco-phillips|COP|USD|United States|Energy|Oil, Gas & Consumable Fuels|95200000000|SnP500/R1000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:45:22|208|8297|/equities/cocnsol-edison|ED|USD|United States|Utilities|Multi-Utilities|30180000000|SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:45:23|209|8034|/equities/constellation-a|STZ|USD|United States|Consumer Staples|Beverages|47050000000|SnP500/R1000VALUE|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 00:45:24|210|20624|/equities/cooper-companies-inc|COO|USD|United States|Healthcare|Health Care Equipment & Supplies|20700000000|SnP500/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:45:26|211|264|/equities/corning-inc|GLW|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|31770000000|SnP500/R1000GROWTH/R1000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 00:45:27|212|13835|/equities/cabot-oil---gas|CTRA|USD|United States|Energy|Oil, Gas & Consumable Fuels|15460000000|SnP500/R1000GROWTH/R1000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:45:28|213|41258|/equities/coty-inc|COTY|USD|United States|Consumer Staples|Personal Products|8800000000|SnP500/R1000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 00:45:29|214|32337|/equities/crown-castle-int|CCI|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|90220000000|SnP500/R1000GROWTH|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:45:30|215|8218|/equities/cummins-inc|CMI|USD|United States|Industrials|Machinery|60470000000|SnP500/R1000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 00:45:31|216|8201|/equities/cvs-corp|CVS|USD|United States|Healthcare|Health Care Providers & Services|136270000000|SnP500/R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:45:32|217|8931|/equities/danaher-corp|DHR|USD|United States|Healthcare|Life Sciences Tools & Services|235100000000|SnP500/R1000GROWTH/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:45:33|218|7916|/equities/dardem-rest|DRI|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|19550000000|SnP500/R1000GROWTH/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:45:34|219|13838|/equities/davita-inc|DVA|USD|United States|Healthcare|Health Care Providers & Services|11590000000|SnP500/R1000GROWTH/R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:45:35|220|261|/equities/deere---co|DE|USD|United States|Industrials|Machinery|105410000000|SnP500/R1000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:45:37|221|8944|/equities/delta-air-lines-new|DAL|USD|United States|Industrials|Airlines|24930000000|SnP500/R1000GROWTH|18.86|1.07|3.05|3.03|27.5|0.85|28.53|16.34|12.32|-0.03|11.16|-4.79|9.05|-4.56|908.81|47.08|46.51|882.88|824.7|188.91|224.07|1081.69|16.28|3.37|-0.6|4.52|1.5|12.98|318.51|-3.26|23.49|31.81|2.29|5.11|0.57|1.11|1391.33|1046.93|0.49|130.26|9920000|1170000|23.71|0.43|1.11|2.16|25.38
2024-05-20 00:45:38|222|6411|/equities/dentsply-intl-inc-new|XRAY|USD|United States|Healthcare|Health Care Equipment & Supplies|12200000000|SnP500/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:45:39|223|8224|/equities/devon-energy|DVN|USD|United States|Energy|Oil, Gas & Consumable Fuels|29810000000|SnP500/R1000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:45:40|224|20486|/equities/digital-realty-trust-inc|DLR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|50190000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:45:41|225|8188|/equities/discover-financl|DFS|USD|United States|Financial|Consumer Finance|33870000000|SnP500/R1000GROWTH/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:45:42|226|6382|/equities/discovery-holding-co|DISCA|USD|United States|Communication Services|Media|15530000000|SnP500/R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:45:43|227|15915|/equities/discovery-communications-(c)|DISCK|USD|United States|Communication Services|Media|15120000000|SnP500/R1000VALUE|49.64|106.49|83.55|32.82|4.58|6.77|-76.37|52.89|-143.19|28.26|68.33|142.16|-132.46|92.56|0.91|0.01|0.01|0.78|0.27|0.46|0.08|8.32|116.03|8.07|183.28|8.19|24.16|836.38|26.6||416.8|516|167.98||4.21|4.75||2.11||31.73|1510000|72510|10.96||||
2024-05-20 00:45:44|228|6364|/equities/dish-network|DISH|USD|United States|Communication Services|Media|17150000000|SnP500/R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:45:45|229|20744|/equities/dollar-general-corp|DG|USD|United States|Consumer Discretionary|Multiline Retail|54640000000|SnP500/R1000GROWTH/R1000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 00:45:46|230|7887|/equities/dominion-res|D|USD|United States|Utilities|Multi-Utilities|63630000000|SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:45:48|231|7858|/equities/dover-corp|DOV|USD|United States|Industrials|Machinery|26150000000|SnP500/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:45:49|232|7876|/equities/d.r.-horton-inc|DHI|USD|United States|Consumer Discretionary|Household Durables|38630000000|SnP500/R1000GROWTH/R1000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 00:45:50|233|7868|/equities/dte-energy|DTE|USD|United States|Utilities|Multi-Utilities|23160000000|SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:45:51|234|20923|/equities/duke-realty-corp|DRE|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|25000000000|SnP500/R1000VALUE|-0.05|0.03|1.57||-0.1|-0.17|55.85|57.84|2.65|3.34|-48.56|-41.39|-47.83|-41.39|55.01|-30.56|-30.6|-14.75|-16.44|3.92|12.89|-874.46|-128.85|-7.25|-5.33||0.73|-71.96|49.51||0.16|8.13|-6.59||0.09|0.27||-2264.01|0.15||1870000|-907850|8.92||12.7|-100|
2024-05-20 00:45:52|235|8104|/equities/duke-energy|DUK|USD|United States|Utilities|Electric Utilities|80700000000|SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:45:53|236|7981|/equities/du-pont|DD|USD|United States|Materials|Chemicals|41850000000|SnP500/R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:45:54|237|8054|/equities/comp-science|DXC|USD|United States|Information Technology|IT Services|8120000000|SnP500/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:45:55|238|8126|/equities/eastman-chem|EMN|USD|United States|Materials|Chemicals|16260000000|SnP500/R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:45:56|239|8291|/equities/eaton|ETN|USD|United States|Industrials|Electrical Equipment|68890000000|SnP500/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:45:57|240|8339|/equities/ecolab-inc|ECL|USD|United States|Materials|Chemicals|67230000000|SnP500/R1000GROWTH/R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:45:58|241|7998|/equities/edison-intl|EIX|USD|United States|Utilities|Electric Utilities|25930000000|SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:45:59|242|13794|/equities/edward-lifescience|EW|USD|United States|Healthcare|Health Care Equipment & Supplies|80880000000|SnP500/R1000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:46:00|243|273|/equities/eli-lilly-and-co|LLY|USD|United States|Healthcare|Pharmaceuticals|250420000000|SnP500/R1000GROWTH/R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:46:01|244|7931|/equities/emerson-elec|EMR|USD|United States|Industrials|Electrical Equipment|55310000000|SnP500/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:46:02|245|8015|/equities/entergy-corp|ETR|USD|United States|Utilities|Electric Utilities|22640000000|SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:46:03|246|8342|/equities/eog-resources|EOG|USD|United States|Energy|Oil, Gas & Consumable Fuels|51980000000|SnP500/R1000GROWTH/R1000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:46:04|247|13841|/equities/eqt-corporation|EQT|USD|United States|Energy|Oil, Gas & Consumable Fuels|8240000000|SnP500/R1000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:46:05|248|8007|/equities/equifax-inc|EFX|USD|United States|Industrials|Professional Services|35720000000|SnP500/R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:46:06|249|13067|/equities/equinix,-inc.|EQIX|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|76160000000|SnP500/R1000GROWTH/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:46:07|250|8260|/equities/eq-resident|EQR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|33940000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:46:09|251|20488|/equities/essex-property-trust-inc|ESS|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|22930000000|SnP500/R1000VALUE|32.25|7.17|24.84|4.25|20.2|3.62|67.99|67.59|36.66|34.03|25.96|30.18|24.48|22.98|14.92|2.98|2.96|34.59|22.95|2.82|7.24|14.27|13.1|3.45|3.95|4.63|4.52|55.54|1.33|4.63|11.92|31.12|9.43|3.08|2.37|2.63|1006.47|1267.46|0.15|1.73|7960000|1900000|11.77|5.01|5.09|7.39|113.4
2024-05-20 00:46:11|252|7929|/equities/estee-lauder|EL|USD|United States|Consumer Staples|Personal Products|133250000000|SnP500/R1000GROWTH|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 00:46:11|253|20717|/equities/everest-re-group-ltd|RE|USD|United States|Financial|Insurance|10780000000|SnP500/R1000GROWTH/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:46:12|254|13856|/equities/northeast-utilities|ES|USD|United States|Utilities|Electric Utilities|31280000000|SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:46:13|255|6449|/equities/expedia|EXPE|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|27380000000|SnP500/R1000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:46:14|256|6468|/equities/expeditors-intl-wash-inc|EXPD|USD|United States|Industrials|Air Freight & Logistics|22750000000|SnP500/R1000GROWTH/R1000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 00:46:15|257|39166|/equities/extra-space-storage|EXR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|30360000000|SnP500/R1000GROWTH/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:46:16|258|7888|/equities/exxon-mobil|XOM|USD|United States|Energy|Oil, Gas & Consumable Fuels|259050000000|SnP500/R1000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:46:17|259|13763|/equities/f5-networks-inc|FFIV|USD|United States|Information Technology|Communications Equipment|14980000000|SnP500/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:46:18|260|20230|/equities/federal-realty-investment-trust|FRT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|10600000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:46:21|261|262|/equities/fedex-corp|FDX|USD|United States|Industrials|Air Freight & Logistics|68530000000|SnP500/R1000GROWTH/R1000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 00:46:22|262|8042|/equities/fidelity-natl-in|FIS|USD|United States|Information Technology|IT Services|66470000000|SnP500/R1000VALUE|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 00:46:23|263|6358|/equities/fifth-third-bk|FITB|USD|United States|Financial|Banks|29780000000|SnP500/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:46:24|264|8231|/equities/first-energy|FE|USD|United States|Utilities|Electric Utilities|23710000000|SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:46:25|265|13844|/equities/flowserve-corp|FLS|USD|United States|Industrials|Machinery|3990000000|SnP500/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:46:26|266|7866|/equities/fluor-corp|FLR|USD|United States|Industrials|Construction & Engineering|3500000000|SnP500/R2000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 00:46:27|267|13842|/equities/fmc-corp|FMC|USD|United States|Materials|Chemicals|13930000000|SnP500/R1000GROWTH/R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:46:28|268|32358|/equities/foot-locker|FL|USD|United States|Consumer Discretionary|Specialty Retail|4380000000|SnP500/R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:46:29|269|255|/equities/ford-motor-co|F|USD|United States|Consumer Discretionary|Automobiles|83000000000|SnP500/R1000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 00:46:30|270|985775|/equities/fortive-corp|FTV|USD|United States|Industrials|Machinery|27360000000|SnP500/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:46:32|271|39295|/equities/fortune-brands-home---security|FBHS|USD|United States|Industrials|Building Products|14510000000|SnP500/R1000GROWTH/R1000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 00:46:33|272|8167|/equities/franklin-res|BEN|USD|United States|Financial|Capital Markets|16810000000|SnP500/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:46:34|273|8281|/equities/freeport-mcm|FCX|USD|United States|Materials|Metals & Mining|61280000000|SnP500/R1000GROWTH/R1000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 00:46:35|274|7925|/equities/gap.inc|GPS|USD|United States|Consumer Discretionary|Specialty Retail|6590000000|SnP500/R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:46:36|275|6442|/equities/garmin-ltd|GRMN|USD|United States|Consumer Discretionary|Household Durables|26190000000|SnP500/R1000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 00:46:37|276|39135|/equities/gartner|IT|USD|United States|Information Technology|IT Services|27490000000|SnP500/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:46:38|277|7867|/equities/general-dynam|GD|USD|United States|Industrials|Aerospace & Defense|58110000000|SnP500/R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:46:39|278|8193|/equities/general-electric|GE|USD|United States|Industrials|Industrial Conglomerates|103700000000|SnP500/R1000VALUE|14.05|2.21|18.1|27.81|2.97|1.71|29.3|23.26|21.68|18.94|21.31|16.87|17.35|13.54|162473.35|-10397.21|-10397.24|243854.94|187018.46|14348.38|20896.29|16.38|12.59|6.96|5.15|10.55|8.62|-255.77|5446.28|0.27|15.17|13.94|3.47|3.11|1.1|1.51|53.64|60.24|0.44|3.47|15450000|1930000|3.13|0.88|0.63|1.18|30.46
2024-05-20 00:46:40|279|263|/equities/general-mills|GIS|USD|United States|Consumer Staples|Food Products|40640000000|SnP500/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:46:41|280|239|/equities/gen-motors|GM|USD|United States|Consumer Discretionary|Automobiles|85120000000|SnP500/R1000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 00:46:43|281|7979|/equities/genuine-parts-co|GPC|USD|United States|Consumer Discretionary|Distributors|19970000000|SnP500/R1000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 00:46:44|282|39277|/equities/global-payments|GPN|USD|United States|Information Technology|IT Services|39220000000|SnP500/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:46:45|283|8234|/equities/torchmark-corp|GL|USD|United States|Financial|Insurance|9460000000|SnP500/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:46:46|284|265|/equities/goodyear-tire|GT|USD|United States|Consumer Discretionary|Auto Components|6000000000|SnP500/R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 00:46:47|285|8170|/equities/h---r-block-inc|HRB|USD|United States|Consumer Discretionary|Diversified Consumer Services|4140000000|SnP500/R1000GROWTH/R1000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 00:46:48|286|7921|/equities/halliburton-co|HAL|USD|United States|Energy|Energy Equipment & Services|20470000000|SnP500/R1000GROWTH/R1000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 00:46:49|287|39179|/equities/hanesbrands|HBI|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|5840000000|SnP500/R1000GROWTH/R1000VALUE|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 00:46:50|288|8259|/equities/harley-davidson|HOG|USD|United States|Consumer Discretionary|Automobiles|5800000000|SnP500/R1000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 00:46:51|289|8050|/equities/hartford-finl|HIG|USD|United States|Financial|Insurance|23500000000|SnP500/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:46:52|290|8351|/equities/hasbro-inc|HAS|USD|United States|Consumer Discretionary|Leisure Products|14040000000|SnP500/R1000VALUE|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 00:46:54|291|20931|/equities/hca-holdings-inc|HCA|USD|United States|Healthcare|Health Care Providers & Services|79910000000|SnP500/R1000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:46:55|292|13847|/equities/hcp-inc|PEAK|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|19460000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:46:56|293|13849|/equities/helmerich---payne|HP|USD|United States|Energy|Energy Equipment & Services|2560000000|SnP500/R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 00:46:57|294|6405|/equities/henry-schein|HSIC|USD|United States|Healthcare|Health Care Providers & Services|10750000000|SnP500/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:46:58|295|8052|/equities/hershey-co|HSY|USD|United States|Consumer Staples|Food Products|39860000000|SnP500/R1000GROWTH/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:46:58|296|8326|/equities/hess-corp|HES|USD|United States|Energy|Oil, Gas & Consumable Fuels|22790000000|SnP500/R1000GROWTH/R1000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:46:59|297|959998|/equities/hewlett-packard-enterprise-co|HPE|USD|United States|Information Technology|Technology Hardware, Storage & Peripherals|20400000000|SnP500/R1000VALUE|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 00:47:00|298|44408|/equities/hilton-worldwide|HLT|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|43480000000|SnP500/R1000GROWTH/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:47:01|299|6515|/equities/hologic-inc|HOLX|USD|United States|Healthcare|Health Care Equipment & Supplies|19250000000|SnP500/R1000VALUE|37.16|-2.32|33.81|64.96|5.17|-6.42|57.53|59.19|88.48|-93.63|85.06|-100.73|83.5|-130.9|201.46|20.9|20.84|192.22|103.77|40.36|30.79|83.2|44.82|6.73|7.09|9.57|10.95|46.36|32.7|9.76|7.01|5.84|11.24|12.47|1.58|2.13|51.61|48.21|0.54|3.05|1850000|262720|5.41|0.7|0.76|4.07|17.18
2024-05-20 00:47:04|300|13850|/equities/hormel-foods-corp|HRL|USD|United States|Consumer Staples|Food Products|26480000000|SnP500/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:47:06|301|7927|/equities/host-hotels---res|HST|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|12420000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:47:07|302|8270|/equities/hewlett-pack|HPQ|USD|United States|Information Technology|Technology Hardware, Storage & Peripherals|40790000000|SnP500/R1000GROWTH/R1000VALUE|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 00:47:08|303|8169|/equities/humana-inc|HUM|USD|United States|Healthcare|Health Care Providers & Services|59620000000|SnP500/R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:47:09|304|6493|/equities/huntgtn-bkshr|HBAN|USD|United States|Financial|Banks|22300000000|SnP500/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:47:11|305|7907|/equities/intercontintlex|ICE|USD|United States|Financial|Capital Markets|77060000000|SnP500/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:47:12|306|8026|/equities/intl-flav---frag|IFF|USD|United States|Materials|Chemicals|38350000000|SnP500/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:47:13|307|102907|/equities/markit-ltd|INFO|USD|United States|Industrials|Professional Services|53010000000|SnP500/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:47:14|308|7915|/equities/illinois-tool-wk-r|ITW|USD|United States|Industrials|Machinery|77470000000|SnP500/R1000GROWTH/R1000VALUE|14.05|2.21|18.1|27.81|2.97|1.71|29.3|23.26|21.68|18.94|21.31|16.87|17.35|13.54|162473.35|-10397.21|-10397.24|243854.94|187018.46|14348.38|20896.29|16.38|12.59|6.96|5.15|10.55|8.62|-255.77|5446.28|0.27|15.17|13.94|3.47|3.11|1.1|1.51|53.64|60.24|0.44|3.47|15450000|1930000|3.13|0.88|0.63|1.18|30.46
2024-05-20 00:47:15|309|8137|/equities/ingersoll-rand|IR|USD|United States|Industrials|Machinery|25220000000|SnP500/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:47:16|310|7930|/equities/intl-paper-co|IP|USD|United States|Materials|Containers & Packaging|18190000000|SnP500/R1000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 00:47:18|311|13851|/equities/invesco-ltd|IVZ|USD|United States|Financial|Capital Markets|10620000000|SnP500/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:47:18|312|7877|/equities/interpublic-grp|IPG|USD|United States|Communication Services|Media|14750000000|SnP500/R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:47:19|313|13981|/equities/ipg-photonics-corp.|IPGP|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|9180000000|SnP500/R1000GROWTH/R1000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 00:47:21|314|13852|/equities/iron-mountain-inc|IRM|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|15150000000|SnP500/R1000GROWTH/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:47:22|315|8125|/equities/jacobs-engineer|J|USD|United States|Industrials|Professional Services|18020000000|SnP500/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:47:23|316|13082|/equities/j.b.-hunt-transpo|JBHT|USD|United States|Industrials|Road & Rail|21460000000|SnP500/R1000GROWTH/R1000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 00:47:23|317|8176|/equities/leucadia-natl|JEF|USD|United States|Financial|Capital Markets|9530000000|SnP500/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:47:24|318|8071|/equities/jm-smucker-co|SJM|USD|United States|Consumer Staples|Food Products|14720000000|SnP500/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:47:25|319|8217|/equities/johnson-controls|JCI|USD|United States|Industrials|Building Products|57270000000|SnP500/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:47:26|320|6463|/equities/juniper-networks-inc|JNPR|USD|United States|Information Technology|Communications Equipment|11610000000|SnP500/R1000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 00:47:28|321|32512|/equities/kansas-city-southern-inc|KSU|USD|United States|Industrials|Road & Rail|26710000000|SnP500/R1000GROWTH/R1000VALUE|-3.16|0.05|2.48|-0.66|0.43|0.65|11.77|16.43|-0.85|2.26|-2.21|0.48|-1.61|0.51|41.78|0.22|0.21|4.9|3.29|0.03|0.65|-12.95|5.32|-2.55|0.88|-1.56|2.94|-254.26|-242.93||11.54|14.84|6.07|28.59|0.53|0.75|134.84|311.37|1.65|166.56|247480|-3830|7.81||||
2024-05-20 00:47:29|322|8334|/equities/kellogg-co.|K|USD|United States|Consumer Staples|Food Products|21980000000|SnP500/R1000GROWTH/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:47:30|323|8105|/equities/keycorp-new|KEY|USD|United States|Financial|Banks|21540000000|SnP500/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:47:31|324|269|/equities/kimberly-clark|KMB|USD|United States|Consumer Staples|Household Products|48120000000|SnP500/R1000GROWTH/R1000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 00:47:32|325|8337|/equities/kimco-realty|KIM|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|15190000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:47:33|326|32518|/equities/kinder-morgan|KMI|USD|United States|Energy|Oil, Gas & Consumable Fuels|35960000000|SnP500/R1000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 00:47:34|327|41279|/equities/kkr---co-lp|KKR|USD|United States|Financial|Capital Markets|43580000000|SnP500/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:47:35|328|8148|/equities/kohls-corp|KSS|USD|United States|Consumer Discretionary|Multiline Retail|6870000000|SnP500/R1000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 00:47:36|329|8062|/equities/kroger-co|KR|USD|United States|Consumer Staples|Food & Staples Retailing|33280000000|SnP500/R1000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 00:47:37|330|13846|/equities/harris-corporation|LHX|USD|United States|Industrials|Aerospace & Defense|41840000000|SnP500/R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:47:39|331|8113|/equities/laboratory-corp-of-amer|LH|USD|United States|Healthcare|Health Care Providers & Services|30070000000|SnP500/R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:47:40|332|8023|/equities/leggett---platt|LEG|USD|United States|Consumer Discretionary|Household Durables|5490000000|SnP500/R1000VALUE|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 00:47:41|333|7961|/equities/lennar|LEN|USD|United States|Consumer Discretionary|Household Durables|35950000000|SnP500/R1000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 00:47:43|334|8131|/equities/lincoln-natl|LNC|USD|United States|Financial|Insurance|12340000000|SnP500/R1000GROWTH/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:47:44|335|39152|/equities/lkq|LKQ|USD|United States|Consumer Discretionary|Distributors|17500000000|SnP500/R1000VALUE|18.18|3.93|16.68|33.6|2.67|0.64|17.76|14.78|-8.16|-2221.2|-11.27|-2230.78|-11.97|-2209.64|11209.08|637.24|637.15|6320.76|6055.95|1383.5|-72.97|13.68|10.86|6.09|3.97|7.25|5.9|61.33|58.02|6.57|12.73|19.56|13.3|10.75|0.82|1.43|31.61|74.78|0.78|5.96|38250000|-4560000|24.43|1.78|2.97|26.62|26.21
2024-05-20 00:47:46|336|7880|/equities/lockheed-martin|LMT|USD|United States|Industrials|Aerospace & Defense|98020000000|SnP500/R1000GROWTH/R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:47:47|337|13083|/equities/loews-corporation|L|USD|United States|Financial|Insurance|14650000000|SnP500/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:47:49|338|10549|/equities/lowes-companies|LOW|USD|United States|Consumer Discretionary|Specialty Retail|174150000000|SnP500/R1000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:47:50|339|7965|/equities/centurylink|LUMN|USD|United States|Communication Services|Diversified Telecommunication Services|12850000000|SnP500/R1000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 00:47:51|340|39251|/equities/lyondellbasell-industries|LYB|USD|United States|Materials|Chemicals|30480000000|SnP500/R1000GROWTH/R1000VALUE|11.2|5.47|25.35|48.72|4.88|50.92|35.85|36.08|5.77|5.34|5.27|2.7|11.57|-5.58|1095.31|35.39|35.31|346.75|213.32|125.12|-5.78|11.24|15.24|5.92|6.3|9.01|9.47|225.37|4.29|-0.85|-5.24|-6.29|6.7|7.22|1.15|1.87|64.8|83.2|0.66|5.31|8310000|1360000|6.66|1.64|2.71|4.93|145.56
2024-05-20 00:47:54|341|8275|/equities/m-t-bank-corp|MTB|USD|United States|Financial|Banks|19760000000|SnP500/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:47:55|342|32359|/equities/macerich-co|MAC|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|3680000000|SnP500/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:47:56|343|8945|/equities/macys|M|USD|United States|Consumer Discretionary|Multiline Retail|7830000000|SnP500/R2000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 00:47:57|344|8099|/equities/marathon-oil|MRO|USD|United States|Energy|Oil, Gas & Consumable Fuels|12780000000|SnP500/R1000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:47:59|345|13947|/equities/marathon-petroleum-corp.|MPC|USD|United States|Energy|Oil, Gas & Consumable Fuels|39390000000|SnP500/R1000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:48:00|346|8328|/equities/marsh---mclennan|MMC|USD|United States|Financial|Insurance|87760000000|SnP500/R1000GROWTH/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:48:02|347|20299|/equities/martin-marietta-materials-inc|MLM|USD|United States|Materials|Construction Materials|27480000000|SnP500/R1000VALUE|18.43|2.23|9.83|22.6|2.71|5.53|39.67|35.44|14.56|14.1|14.1|12.03|10.42|9.27|282.51|11.89|11.87|247.1|194.9|33.79|39.29|13.63|11.05|5.79|5.5|9.3|8.55|40.17|11.89|7.49|3.2|3.19|6.62|7.14|1.14|1.82|39.38|48.98|0.51|6.22|79130000|6770000|6.63|2.49|2.33|0.85|19.24
2024-05-20 00:48:03|348|8184|/equities/masco-corp|MAS|USD|United States|Industrials|Building Products|17140000000|SnP500/R1000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 00:48:05|349|7864|/equities/mastercard-cl-a|MA|USD|United States|Information Technology|IT Services|353050000000|SnP500/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:48:06|350|7917|/equities/mattel-inc|MAT|USD|United States|Consumer Discretionary|Leisure Products|7550000000|SnP500/R1000GROWTH|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 00:48:08|351|7924|/equities/mccormick---co|MKC|USD|United States|Consumer Staples|Food Products|25830000000|SnP500/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:48:09|352|8014|/equities/mckesson-corp|MCK|USD|United States|Healthcare|Health Care Providers & Services|37950000000|SnP500/R1000GROWTH/R1000VALUE|98.48|8.16|37.02|97.23|16.51|-76.19|69.98|48.62|10.8|-21.54|10.9|-28.5|10.31|-31.93|169.99|17.18|17.1|153.94|18.81|25.04|27.91|32.33|38.73|10.5|10.98|20.97|22.07|577.82|28.33|5.92|10.07|7.98|8.1|8.83|0.89|1.28|125.89|132.87|0.58|2.7|7910000|1160000|4.7|1.8|2.89|35.08|206.52
2024-05-20 00:48:10|353|7857|/equities/medtronic|MDT|USD|United States|Healthcare|Health Care Equipment & Supplies|139090000000|SnP500/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:48:11|354|7947|/equities/metlife-inc|MET|USD|United States|Financial|Insurance|52560000000|SnP500/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:48:12|355|20210|/equities/mettler-toledo-international-inc|MTD|USD|United States|Healthcare|Life Sciences Tools & Services|39010000000|SnP500/R1000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:48:13|356|7862|/equities/mgm-mirage|MGM|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|21050000000|SnP500/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:48:14|357|20151|/equities/mid-america-apartment-communities|MAA|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|26420000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:48:15|358|39172|/equities/mohawk-industries|MHK|USD|United States|Consumer Discretionary|Household Durables|12340000000|SnP500/R1000VALUE|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 00:48:16|359|8063|/equities/molson-coors|TAP|USD|United States|Consumer Staples|Beverages|10060000000|SnP500/R1000VALUE|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 00:48:17|360|8946|/equities/moodys-corp|MCO|USD|United States|Financial|Capital Markets|72610000000|SnP500/R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:48:20|361|8056|/equities/morgan-stanley|MS|USD|United States|Financial|Capital Markets|176140000000|SnP500/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:48:21|362|8278|/equities/mosaic-company|MOS|USD|United States|Materials|Chemicals|14890000000|SnP500/R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:48:22|363|276|/equities/motorola-inc|MSI|USD|United States|Information Technology|Communications Equipment|45890000000|SnP500/R1000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 00:48:24|364|6395|/equities/nasdaq-omx-group|NDAQ|USD|United States|Financial|Capital Markets|35120000000|SnP500/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:48:25|365|101919|/equities/navient-cor|NAVI|USD|United States|Financial|Consumer Finance|3420000000|SnP500/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:48:26|366|6440|/equities/network-appliance-inc|NTAP|USD|United States|Information Technology|Technology Hardware, Storage & Peripherals|20450000000|SnP500/R1000GROWTH/R1000VALUE|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 00:48:27|367|8345|/equities/newell-rubber|NWL|USD|United States|Consumer Discretionary|Household Durables|9290000000|SnP500/R1000VALUE|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 00:48:28|368|8150|/equities/newmont-mining|NEM|USD|United States|Materials|Metals & Mining|49560000000|SnP500/R1000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 00:48:29|369|13065|/equities/news-corporation|NWS|USD|United States|Communication Services|Media|12190000000|SnP500/R1000VALUE|43.04|2.13|27.43|23.44|-34.66|6.13|40.58|41.15|10.42|6.69|9.75|18.54|6.83|16.42|175.39|2.63|2.6|117.82|-9.83|45.65|12.15|5.61|23.36|2.41|2.83|5.53|5.33|172.67|-23.99|-5.51|7.62|7.61|11.11|24|0.95|1.18|76.05|-1470.7|0.5|29.8|2440000|138720|7.96|0.98|1.55|82.08|15.77
2024-05-20 00:48:30|370|13795|/equities/news-corp.|NWSA|USD|United States|Communication Services|Media|12090000000|SnP500/R1000VALUE|43.04|2.13|27.43|23.44|-34.66|6.13|40.58|41.15|10.42|6.69|9.75|18.54|6.83|16.42|175.39|2.63|2.6|117.82|-9.83|45.65|12.15|5.61|23.36|2.41|2.83|5.53|5.33|172.67|-23.99|-5.51|7.62|7.61|11.11|24|0.95|1.18|76.05|-1470.7|0.5|29.8|2440000|138720|7.96|0.98|1.55|82.08|15.77
2024-05-20 00:48:32|371|13091|/equities/nextera-energy-inc|NEE|USD|United States|Utilities|Electric Utilities|183190000000|SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:48:33|372|20769|/equities/nielsen-holdings-nv|NLSN|USD|United States|Industrials|Professional Services|7360000000|SnP500/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 00:48:34|373|7896|/equities/ni-source-inc|NI|USD|United States|Utilities|Multi-Utilities|10840000000|SnP500/R1000VALUE|7.04|2.1|10.97|4.2|1.42|1.07|37.44|36.59|16.31|15.81|15.59|15.16|15.69|15.5|38.96|-28.41|-28.41|23.78|19.32|3.21|4.89|29.81|3.74|3.4|2.37|6.07|4.48|394.57|1251.05|3.76|-10.04|5.77|9.05|7.12|0.53|0.98|106.96|127.82|0.34|12.73|1930000|463560|5.87|2.13|4.07|-5.28|14.67
2024-05-20 00:48:35|374|8340|/equities/nordstrom-inc|JWN|USD|United States|Consumer Discretionary|Multiline Retail|3600000000|SnP500/R1000GROWTH/R1000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 00:48:36|375|8252|/equities/norfolk-southern|NSC|USD|United States|Industrials|Road & Rail|72450000000|SnP500/R1000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 00:48:37|376|6419|/equities/northern-trust|NTRS|USD|United States|Financial|Capital Markets|24840000000|SnP500/R1000VALUE|4.62|1.12|0.91|-1.9|0.79|0.49|64.74|16.49|7.07|8.26|7.09|7.7|5.5|6.24|13.52|-6.46|-6.5|25.69|122.69|39.46|-2.44|3.79|3.64|0.59|0.75|1.48|1.64|63.48|101.85|0.75|9.4|10|2.23|0.62|0.65|8.91|52.39|74.26|0.03|0.05|438360|142450|0.31|2.85|0.73|2.75|1.03
2024-05-20 00:48:39|377|7861|/equities/northrop-grumman|NOC|USD|United States|Industrials|Aerospace & Defense|61370000000|SnP500/R1000GROWTH/R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:48:40|378|6494|/equities/symantec-corp|NLOK|USD|United States|Information Technology|Software|15120000000|SnP500/R1000GROWTH/R1000VALUE|35.2|8.86|27.61|72.39|11.8|12.91|64.39|61.88|25.61|5.13|26.73|-1|22.66|-4.89|139.1|17.58|17.36|239.07|189|43.39|32.65|39.33|29.54|14.39|11.83|19.73|16.16|85.98|120.46|17.64|15.5|13.26|17.7|8.96|1.56|1.83|71.06|75.14|0.64|20.13|1600000|330390|10.56|0.37|0.52|5.73|12.95
2024-05-20 00:48:41|379|40082|/equities/norwegian-cruise-line-holdings-ltd|NCLH|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|8650000000|SnP500/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:48:42|380|8134|/equities/ntl-oilwell-varc|NOV|USD|United States|Energy|Energy Equipment & Services|5290000000|SnP500/R1000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 00:48:44|381|13857|/equities/nrg-energy-inc|NRG|USD|United States|Utilities|Electric Utilities|10550000000|SnP500/R1000GROWTH/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:48:45|382|8128|/equities/nucor|NUE|USD|United States|Materials|Metals & Mining|31080000000|SnP500/R1000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 00:48:46|383|7954|/equities/occidental-petro|OXY|USD|United States|Energy|Oil, Gas & Consumable Fuels|27080000000|SnP500/R1000GROWTH/R1000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:48:47|384|8129|/equities/omnicom-gp-inc|OMC|USD|United States|Communication Services|Media|15570000000|SnP500/R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:48:48|385|13858|/equities/oneok|OKE|USD|United States|Energy|Oil, Gas & Consumable Fuels|26200000000|SnP500/R1000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 00:48:49|386|274|/equities/oracle-corp|ORCL|USD|United States|Information Technology|Software|232890000000|SnP500/R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:48:50|387|39262|/equities/packaging-corp|PKG|USD|United States|Materials|Containers & Packaging|12840000000|SnP500/R1000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 00:48:51|388|7976|/equities/parkerhannifin|PH|USD|United States|Industrials|Machinery|40880000000|SnP500/R1000GROWTH/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:48:53|389|6477|/equities/patterson-companies-inc|PDCO|USD|United States|Healthcare|Health Care Providers & Services|2860000000|SnP500/R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:48:55|390|32370|/equities/pentair|PNR|USD|United States|Industrials|Machinery|12080000000|SnP500/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:48:57|391|32373|/equities/peoples-united-financial|PBCT|USD|United States|Financial|Banks|7530000000|SnP500/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:48:57|392|8279|/equities/perkinelmer|PKI|USD|United States|Healthcare|Life Sciences Tools & Services|25370000000|SnP500/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:48:58|393|32396|/equities/perrigo-co|PRGO|USD|United States|Healthcare|Pharmaceuticals|5200000000|SnP500/R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:48:59|394|7989|/equities/pfizer|PFE|USD|United States|Healthcare|Pharmaceuticals|331440000000|SnP500/R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:49:00|395|8251|/equities/pacific-gas-electric|PCG|USD|United States|Utilities|Electric Utilities|24100000000|SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:49:01|396|8039|/equities/philip-morris-intl|PM|USD|United States|Consumer Staples|Tobacco|147900000000|SnP500/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:49:02|397|32531|/equities/phillips-66-ltd|PSX|USD|United States|Energy|Oil, Gas & Consumable Fuels|31750000000|SnP500/R1000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:49:03|398|7943|/equities/pinnacle-west|PNW|USD|United States|Utilities|Electric Utilities|7960000000|SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:49:04|399|13860|/equities/pioneer-natural-resources|PXD|USD|United States|Energy|Oil, Gas & Consumable Fuels|44400000000|SnP500/R1000GROWTH/R1000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:49:05|400|8057|/equities/pnc-fin-serv|PNC|USD|United States|Financial|Banks|84750000000|SnP500/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:49:07|401|8118|/equities/ppg-industries|PPG|USD|United States|Materials|Chemicals|40940000000|SnP500/R1000GROWTH/R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:49:08|402|8203|/equities/ppl-corp|PPL|USD|United States|Utilities|Electric Utilities|22570000000|SnP500/R1000VALUE|7.04|2.1|10.97|4.2|1.42|1.07|37.44|36.59|16.31|15.81|15.59|15.16|15.69|15.5|38.96|-28.41|-28.41|23.78|19.32|3.21|4.89|29.81|3.74|3.4|2.37|6.07|4.48|394.57|1251.05|3.76|-10.04|5.77|9.05|7.12|0.53|0.98|106.96|127.82|0.34|12.73|1930000|463560|5.87|2.13|4.07|-5.28|14.67
2024-05-20 00:49:09|403|8267|/equities/principal-fin|PFG|USD|United States|Financial|Insurance|19170000000|SnP500/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:49:10|404|7968|/equities/the-progressive|PGR|USD|United States|Financial|Insurance|59930000000|SnP500/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:49:11|405|7923|/equities/prologis|PLD|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|124470000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:49:12|406|8191|/equities/prudential-fin|PRU|USD|United States|Financial|Insurance|40910000000|SnP500/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:49:13|407|7893|/equities/publ-svc-enter|PEG|USD|United States|Utilities|Multi-Utilities|33740000000|SnP500/R1000VALUE|7.04|2.1|10.97|4.2|1.42|1.07|37.44|36.59|16.31|15.81|15.59|15.16|15.69|15.5|38.96|-28.41|-28.41|23.78|19.32|3.21|4.89|29.81|3.74|3.4|2.37|6.07|4.48|394.57|1251.05|3.76|-10.04|5.77|9.05|7.12|0.53|0.98|106.96|127.82|0.34|12.73|1930000|463560|5.87|2.13|4.07|-5.28|14.67
2024-05-20 00:49:14|408|8158|/equities/public-stg-mld|PSA|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|65680000000|SnP500/R1000GROWTH/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:49:15|409|8237|/equities/pulte-homes-inc|PHM|USD|United States|Consumer Discretionary|Household Durables|14470000000|SnP500/R1000GROWTH/R1000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 00:49:16|410|32533|/equities/pvh|PVH|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|7460000000|SnP500/R1000VALUE|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 00:49:18|411|945074|/equities/qorvo-inc|QRVO|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|17240000000|SnP500/R1000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:49:19|412|19695|/equities/quanta-services|PWR|USD|United States|Industrials|Construction & Engineering|16340000000|SnP500/R1000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 00:49:20|413|8198|/equities/quest-diag|DGX|USD|United States|Healthcare|Health Care Providers & Services|21220000000|SnP500/R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:49:21|414|8022|/equities/polo-ralph-laur|RL|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|8750000000|SnP500/R1000VALUE|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 00:49:22|415|8229|/equities/range-resources-corp|RRC|USD|United States|Energy|Oil, Gas & Consumable Fuels|4280000000|SnP500/R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:49:23|416|20380|/equities/raymond-james-financial-inc|RJF|USD|United States|Financial|Capital Markets|20690000000|SnP500/R1000GROWTH/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:49:24|417|8235|/equities/united-tech|RTX|USD|United States|Industrials|Aerospace & Defense|129020000000|SnP500/R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:49:25|418|39285|/equities/realty-income|O|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|40510000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:49:26|419|20718|/equities/regency-centers-corp|REG|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|12860000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:49:27|420|7945|/equities/regions-fin|RF|USD|United States|Financial|Banks|20780000000|SnP500/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:49:29|421|13862|/equities/republic-services-inc|RSG|USD|United States|Industrials|Commercial Services & Supplies|44220000000|SnP500/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:49:30|422|21180|/equities/resmed-inc|RMD|USD|United States|Healthcare|Health Care Equipment & Supplies|38080000000|SnP500/R1000GROWTH/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:49:31|423|8207|/equities/robert-half-intl|RHI|USD|United States|Industrials|Professional Services|12210000000|SnP500/R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:49:32|424|8356|/equities/rockwell-automat|ROK|USD|United States|Industrials|Electrical Equipment|40470000000|SnP500/R1000GROWTH/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:49:32|425|13863|/equities/roper-industries|ROP|USD|United States|Industrials|Industrial Conglomerates|51880000000|SnP500/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:49:33|426|39254|/equities/royal-caribbean|RCL|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|19590000000|SnP500/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:49:34|427|8119|/equities/mcgraw-hill|SPGI|USD|United States|Financial|Capital Markets|113680000000|SnP500/R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:49:35|428|39107|/equities/sba-communications-corp|SBAC|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|42320000000|SnP500/R1000GROWTH/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:49:36|429|8354|/equities/schlumberger-ltd|SLB|USD|United States|Energy|Energy Equipment & Services|42010000000|SnP500/R1000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 00:49:37|430|8940|/equities/seagate-technology|STX|USD|United States|Information Technology|Technology Hardware, Storage & Peripherals|25150000000|SnP500|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 00:49:39|431|8076|/equities/sealed-air|SEE|USD|United States|Materials|Containers & Packaging|10000000000|SnP500/R1000GROWTH/R1000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 00:49:40|432|8222|/equities/sempra-energy|SRE|USD|United States|Utilities|Multi-Utilities|42240000000|SnP500/R1000VALUE|7.04|2.1|10.97|4.2|1.42|1.07|37.44|36.59|16.31|15.81|15.59|15.16|15.69|15.5|38.96|-28.41|-28.41|23.78|19.32|3.21|4.89|29.81|3.74|3.4|2.37|6.07|4.48|394.57|1251.05|3.76|-10.04|5.77|9.05|7.12|0.53|0.98|106.96|127.82|0.34|12.73|1930000|463560|5.87|2.13|4.07|-5.28|14.67
2024-05-20 00:49:41|433|7986|/equities/sherwinwilliams|SHW|USD|United States|Materials|Chemicals|91630000000|SnP500/R1000GROWTH|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:49:42|434|39114|/equities/signet-jewelers-limited|SIG|USD|United States|Consumer Discretionary|Specialty Retail|4580000000|SnP500/R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:49:43|435|8210|/equities/simon-prop-grp|SPG|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|52500000000|SnP500/R1000GROWTH/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:49:44|436|32515|/equities/sl-green-realty|SLG|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|4810000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:49:45|437|8001|/equities/snapon-inc|SNA|USD|United States|Industrials|Machinery|11530000000|SnP500/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:49:46|438|7956|/equities/southern-co|SO|USD|United States|Utilities|Electric Utilities|72680000000|SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:49:47|439|7914|/equities/sth-west-airlines|LUV|USD|United States|Industrials|Airlines|25360000000|SnP500/R1000VALUE|18.86|1.07|3.05|3.03|27.5|0.85|28.53|16.34|12.32|-0.03|11.16|-4.79|9.05|-4.56|908.81|47.08|46.51|882.88|824.7|188.91|224.07|1081.69|16.28|3.37|-0.6|4.52|1.5|12.98|318.51|-3.26|23.49|31.81|2.29|5.11|0.57|1.11|1391.33|1046.93|0.49|130.26|9920000|1170000|23.71|0.43|1.11|2.16|25.38
2024-05-20 00:49:48|440|8160|/equities/stanley-works|SWK|USD|United States|Industrials|Machinery|30750000000|SnP500/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:49:50|441|7967|/equities/state-street|STT|USD|United States|Financial|Capital Markets|34000000000|SnP500/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:49:50|442|6499|/equities/stericycle-inc|SRCL|USD|United States|Industrials|Commercial Services & Supplies|5480000000|SnP500/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:49:51|443|8186|/equities/stryker|SYK|USD|United States|Healthcare|Health Care Equipment & Supplies|100880000000|SnP500/R1000GROWTH/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:49:52|444|940815|/equities/synchrony-fin|SYF|USD|United States|Financial|Consumer Finance|25390000000|SnP500/R1000GROWTH/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:49:53|445|8285|/equities/sysco-corp|SYY|USD|United States|Consumer Staples|Food & Staples Retailing|40270000000|SnP500/R1000GROWTH|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 00:49:54|446|6480|/equities/t-rowe-price-gp|TROW|USD|United States|Financial|Capital Markets|45070000000|SnP500/R1000GROWTH/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:49:55|447|7959|/equities/coach|TPR|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|11170000000|SnP500/R1000GROWTH/R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:49:56|448|8180|/equities/target|TGT|USD|United States|Consumer Discretionary|Multiline Retail|110890000000|SnP500/R1000GROWTH/R1000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 00:49:57|449|19701|/equities/te-connectivity|TEL|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|52760000000|SnP500|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:49:58|450|13843|/equities/fmc-technologies-inc|FTI|USD|United States|Energy|Energy Equipment & Services|2670000000|SnP500|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 00:50:00|451|8305|/equities/textron-inc|TXT|USD|United States|Industrials|Aerospace & Defense|17020000000|SnP500/R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:50:01|452|8299|/equities/aes-corp|AES|USD|United States|Utilities|Independent Power and Renewable Electricity Producers|16200000000|SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:50:02|453|8147|/equities/thermo-fisher-sc|TMO|USD|United States|Healthcare|Life Sciences Tools & Services|262920000000|SnP500/R1000GROWTH/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:50:03|454|8227|/equities/tjx-co-inc|TJX|USD|United States|Consumer Discretionary|Specialty Retail|90560000000|SnP500/R1000GROWTH|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 00:50:04|455|32379|/equities/tractor-supply-company|TSCO|USD|United States|Consumer Discretionary|Specialty Retail|27160000000|SnP500/R1000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:50:05|456|20793|/equities/transdigm-group-inc|TDG|USD|United States|Industrials|Aerospace & Defense|35150000000|SnP500/R1000GROWTH/R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:50:06|457|8239|/equities/wyndham-world|TNL|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|4770000000|SnP500/R1000GROWTH/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:50:07|458|8159|/equities/the-travelers-co|TRV|USD|United States|Financial|Insurance|38480000000|SnP500/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:50:08|459|32539|/equities/tripadvisor|TRIP|USD|United States|Communication Services|Interactive Media & Services|3770000000|SnP500/R1000GROWTH/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:50:09|460|7918|/equities/bb-t-corp|TFC|USD|United States|Financial|Banks|78160000000|SnP500/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:50:11|461|8179|/equities/tyson-foods|TSN|USD|United States|Consumer Staples|Food Products|31650000000|SnP500/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:50:12|462|8310|/equities/us-bancorp|USB|USD|United States|Financial|Banks|83290000000|SnP500/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:50:13|463|32535|/equities/udr|UDR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|18550000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:50:14|464|39338|/equities/ulta-salon-cosmetics---fragrance|ULTA|USD|United States|Consumer Discretionary|Specialty Retail|22320000000|SnP500/R1000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:50:15|465|13959|/equities/under-armour|UAA|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|10090000000|SnP500/R1000VALUE|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 00:50:16|466|976067|/equities/under-armour-c|UA|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|8590000000|SnP500/R1000VALUE|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 00:50:17|467|8083|/equities/union-pacific|UNP|USD|United States|Industrials|Road & Rail|161960000000|SnP500/R1000GROWTH/R1000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 00:50:18|468|13061|/equities/united-continenta|UAL|USD|United States|Industrials|Airlines|14180000000|SnP500/R1000VALUE|18.86|1.07|3.05|3.03|27.5|0.85|28.53|16.34|12.32|-0.03|11.16|-4.79|9.05|-4.56|908.81|47.08|46.51|882.88|824.7|188.91|224.07|1081.69|16.28|3.37|-0.6|4.52|1.5|12.98|318.51|-3.26|23.49|31.81|2.29|5.11|0.57|1.11|1391.33|1046.93|0.49|130.26|9920000|1170000|23.71|0.43|1.11|2.16|25.38
2024-05-20 00:50:19|469|8199|/equities/united-parcel|UPS|USD|United States|Industrials|Air Freight & Logistics|186290000000|SnP500/R1000GROWTH|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 00:50:20|470|32516|/equities/united-rentals|URI|USD|United States|Industrials|Trading Companies & Distributors|24060000000|SnP500/R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:50:22|471|39147|/equities/universal-health-services|UHS|USD|United States|Healthcare|Health Care Providers & Services|10420000000|SnP500/R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:50:23|472|8174|/equities/unum-group|UNM|USD|United States|Financial|Insurance|5020000000|SnP500/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:50:24|473|8241|/equities/valero-energy|VLO|USD|United States|Energy|Oil, Gas & Consumable Fuels|30710000000|SnP500/R1000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:50:25|474|13866|/equities/ventas-inc|VTR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|20410000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:50:26|475|7870|/equities/vf-corp|VFC|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|28760000000|SnP500/R1000GROWTH/R1000VALUE|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 00:50:27|476|8171|/equities/viacom-cl-b|VIAC|USD|United States|Communication Services|Media|19540000000|SnP500/R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:50:28|477|13570|/equities/mylan-inc|VTRS|USD|United States|Healthcare|Pharmaceuticals|16360000000|SnP500/R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:50:29|478|7863|/equities/vornado-realty|VNO|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|8020000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:50:30|479|7974|/equities/vulcan-matrls|VMC|USD|United States|Materials|Construction Materials|27550000000|SnP500/R1000VALUE|18.43|2.23|9.83|22.6|2.71|5.53|39.67|35.44|14.56|14.1|14.1|12.03|10.42|9.27|282.51|11.89|11.87|247.1|194.9|33.79|39.29|13.63|11.05|5.79|5.5|9.3|8.55|40.17|11.89|7.49|3.2|3.19|6.62|7.14|1.14|1.82|39.38|48.98|0.51|6.22|79130000|6770000|6.63|2.49|2.33|0.85|19.24
2024-05-20 00:50:31|480|8058|/equities/waste-managemnt|WM|USD|United States|Industrials|Commercial Services & Supplies|69820000000|SnP500/R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:50:32|481|7881|/equities/waters-corp|WAT|USD|United States|Healthcare|Life Sciences Tools & Services|22740000000|SnP500/R1000GROWTH/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:50:33|482|13867|/equities/wisconsin-energy-corp|WEC|USD|United States|Utilities|Multi-Utilities|30620000000|SnP500/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:50:34|483|7992|/equities/wells-fargo|WFC|USD|United States|Financial|Banks|191310000000|SnP500/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:50:35|484|13848|/equities/health-care-reit|WELL|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|37330000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:50:36|485|8117|/equities/western-digital|WDC|USD|United States|Information Technology|Technology Hardware, Storage & Peripherals|20320000000|SnP500/R1000VALUE|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 00:50:37|486|8323|/equities/western-union|WU|USD|United States|Information Technology|IT Services|7170000000|SnP500/R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:50:38|487|955555|/equities/westrock-co|WRK|USD|United States|Materials|Containers & Packaging|11670000000|SnP500/R1000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 00:50:39|488|8953|/equities/weyerhaeuser|WY|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|30850000000|SnP500/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:50:40|489|8228|/equities/whirl-pool-corp|WHR|USD|United States|Consumer Discretionary|Household Durables|14250000000|SnP500/R1000VALUE|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 00:50:41|490|8122|/equities/williams-cos|WMB|USD|United States|Energy|Oil, Gas & Consumable Fuels|31640000000|SnP500/R1000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 00:50:43|491|29740|/equities/willis-group-holdings-plc|WLTW|USD|United States|Financial|Insurance|29590000000|SnP500/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:50:44|492|8030|/equities/w-w-grainger-inc|GWW|USD|United States|Industrials|Trading Companies & Distributors|26700000000|SnP500/R1000GROWTH/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:50:45|493|6392|/equities/wynn-resorts-ltd|WYNN|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|9760000000|SnP500/R1000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:50:46|494|8003|/equities/xerox-corp|XRX|USD|United States|Information Technology|Technology Hardware, Storage & Peripherals|4040000000|SnP500/R1000VALUE|-7.96|2.02|11.04|8.29|1.45|1.88|40.87|41.37|3.24|-4.19|3.42|-4.47|1.43|-5.6|3419.29|160.88|160.77|2426.05|1510.01|329.28|327.19|-14.24|0.68|2.6|2.24|4.47|3.93|-105.35|-34.24|0.04|4.15|7.37|0.17|-1.93|1.16|2.03|10.3|13.5|0.81|3.93|6410000|62000|5.91|2|3.84||795.2
2024-05-20 00:50:47|495|32532|/equities/xylem|XYL|USD|United States|Industrials|Machinery|21620000000|SnP500/R1000GROWTH/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:50:48|496|8327|/equities/yum!-brands-inc|YUM|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|40700000000|SnP500/R1000GROWTH/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:50:48|497|7902|/equities/zimmer-hldgs|ZBH|USD|United States|Healthcare|Health Care Equipment & Supplies|26540000000|SnP500/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:50:49|498|6418|/equities/zions-bancorp|ZION|USD|United States|Financial|Banks|9880000000|SnP500/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:50:50|499|41176|/equities/zoetis-inc|ZTS|USD|United States|Healthcare|Pharmaceuticals|115460000000|SnP500/R1000GROWTH/R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:50:51|500|41239|/equities/servicenow-inc|NOW|USD|United States|Information Technology|Software|129170000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:50:53|501|13933|/equities/the-blackstone-group|BX|USD|United States|Financial|Capital Markets|91980000000|R1000GROWTH|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:50:54|502|961620|/equities/square-inc|SQ|USD|United States|Information Technology|IT Services|74500000000|R1000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:50:55|503|1166012|/equities/snowflake-inc|SNOW|USD|United States|Information Technology|IT Services|103760000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:50:56|504|1115848|/equities/uber-technologies-inc|UBER|USD|United States|Industrials|Road & Rail|81350000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:50:57|505|41268|/equities/palo-alto-netwrk|PANW|USD|United States|Information Technology|Software|54930000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:50:58|506|1152334|/equities/cloudflare-inc|NET|USD|United States|Information Technology|IT Services|42310000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:50:59|507|16141|/equities/fortinet|FTNT|USD|United States|Information Technology|Software|58760000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:00|508|1152784|/equities/datadog-inc|DDOG|USD|United States|Information Technology|Software|55570000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:01|509|48371|/equities/veeva-sys-inc|VEEV|USD|United States|Healthcare|Health Care Technology|39280000000|R1000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:51:02|510|989534|/equities/trade-desk-inc|TTD|USD|United States|Information Technology|Software|44050000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:04|511|1072316|/equities/spotify-technology|SPOT|USD|United States|Communication Services|Entertainment|44830000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:05|512|1166239|/equities/palantir-technologies-inc|PLTR|USD|United States|Information Technology|Software|36510000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:06|513|942355|/equities/hubspot-inc|HUBS|USD|United States|Information Technology|Software|31140000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:07|514|21232|/equities/msci-inc|MSCI|USD|United States|Financial|Capital Markets|50510000000|R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:51:08|515|32341|/equities/epam-systems-inc|EPAM|USD|United States|Information Technology|IT Services|37910000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:09|516|1052405|/equities/mongodb|MDB|USD|United States|Information Technology|IT Services|35340000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:10|517|39333|/equities/old-dominion-freight-line-inc|ODFL|USD|United States|Industrials|Road & Rail|41220000000|R1000GROWTH/R1000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 00:51:11|518|31028|/equities/enphase-energy-inc|ENPH|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|24680000000|R1000GROWTH|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 00:51:12|519|949620|/equities/etsy-inc|ETSY|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|27760000000|R1000GROWTH|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 00:51:13|520|1050149|/equities/roku|ROKU|USD|United States|Communication Services|Entertainment|30660000000|R1000GROWTH|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:51:15|521|17608|/equities/zebra-tech|ZBRA|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|31810000000|R1000GROWTH|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 00:51:16|522|24282|/equities/west-pharmaceutical-services-inc|WST|USD|United States|Healthcare|Life Sciences Tools & Services|34740000000|R1000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:51:16|523|1167745|/equities/doordash-inc|DASH|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|51080000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:18|524|103925|/equities/arista-networks|ANET|USD|United States|Information Technology|Communications Equipment|44170000000|R1000GROWTH/R1000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 00:51:19|525|39269|/equities/generac-holdings|GNRC|USD|United States|Industrials|Electrical Equipment|22200000000|R1000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:51:20|526|1166014|/equities/unity-software-inc|U|USD|United States|Information Technology|Software|41790000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:21|527|1072222|/equities/zscaler-inc|ZS|USD|United States|Information Technology|Software|45010000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:21|528|1155833|/equities/bill-com-holdings-inc|BILL|USD|United States|Information Technology|Software|25550000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:23|529|1127189|/equities/pinterest-inc|PINS|USD|United States|Communication Services|Interactive Media & Services|23710000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:24|530|16662|/equities/monolithic-power|MPWR|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|22740000000|R1000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:51:26|531|15828|/equities/costar-group|CSGP|USD|United States|Industrials|Professional Services|31210000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:26|532|101887|/equities/paycom-soft|PAYC|USD|United States|Information Technology|Software|24080000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:27|533|39123|/equities/cheniere-energy-inc|LNG|USD|United States|Energy|Oil, Gas & Consumable Fuels|25720000000|R1000GROWTH|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 00:51:28|534|41232|/equities/quintis-trl-hlgs|IQV|USD|United States|Healthcare|Life Sciences Tools & Services|53900000000|R1000GROWTH/R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:51:29|535|8362|/equities/teradyne-inc|TER|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|26660000000|R1000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:51:31|536|16924|/equities/plug-power|PLUG|USD|United States|Industrials|Electrical Equipment|16270000000|R1000GROWTH|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 00:51:31|537|1130930|/equities/avantor-inc|AVTR|USD|United States|Healthcare|Life Sciences Tools & Services|25680000000|R1000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:51:32|538|1159534|/equities/carrier-global-corp|CARR|USD|United States|Industrials|Building Products|47000000000|R1000GROWTH/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:51:33|539|1008759|/equities/carvana|CVNA|USD|United States|Consumer Discretionary|Specialty Retail|19840000000|R1000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:51:34|540|1158864|/equities/trane-technologies-plc|TT|USD|United States|Industrials|Building Products|47990000000|R1000GROWTH/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:51:36|541|41236|/equities/ringcentral-inc|RNG|USD|United States|Information Technology|Software|17510000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:37|542|16943|/equities/pool-corp|POOL|USD|United States|Consumer Discretionary|Distributors|22690000000|R1000GROWTH|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 00:51:38|543|16942|/equities/insulet-corp|PODD|USD|United States|Healthcare|Health Care Equipment & Supplies|18350000000|R1000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:51:39|544|15375|/equities/alnylam-pharmaceuticals|ALNY|USD|United States|Healthcare|Biotechnology|20280000000|R1000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:51:40|545|13978|/equities/entegris-inc.|ENTG|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|18770000000|R1000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:51:41|546|17327|/equities/techne-corp|TECH|USD|United States|Healthcare|Life Sciences Tools & Services|20330000000|R1000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:51:42|547|24312|/equities/tyler-technologies-inc|TYL|USD|United States|Information Technology|Software|22040000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:43|548|39159|/equities/broadridge-financial-solutions|BR|USD|United States|Information Technology|IT Services|21860000000|R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:51:44|549|20164|/equities/charles-river-laboratories-intl|CRL|USD|United States|Healthcare|Life Sciences Tools & Services|19010000000|R1000GROWTH/R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:51:45|550|41257|/equities/burlington-stor|BURL|USD|United States|Consumer Discretionary|Specialty Retail|19360000000|R1000GROWTH/R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:51:48|551|15311|/equities/abiomed|ABMD|USD|United States|Healthcare|Health Care Equipment & Supplies|16340000000|R1000GROWTH|8.47|132.09|-17.34||1.94|1.9|98.96|99.47|-238.75|-59.55|1540.06|-8.49|1540.04|6.76|0.18|0.7|0.7|4.3|4.3|0.07|-0.82|26.04|-40.09|21.95|-2.26|-2.95|-0.91|-16.66|1407.53|24.89|7.5|6.06|-11.99|-0.31|1.58|2.97|14.13|12.68|0.02|0.02|800|-3290|0.07||0.13||
2024-05-20 00:51:48|552|991169|/equities/coupa-software-inc|COUP|USD|United States|Information Technology|Software|11800000000|R1000GROWTH|-6.13|228.08|-28.67|-3.77|-0.78|2.33|67.89|70.26|-867.12|-38262.56|-955.37|-39298.64|-955.09|-39298.95|226.84|-0.67|-0.67|438.25|-2.71|142.97|-19.88|-7.21|-44.63|-95.63|-125.1||-1.25|-17.68|-127.31||14.01|19.72|-0.35||1.27|1.61||-9|0.76|0.27|12090|-44220|4.92||||-0.18
2024-05-20 00:51:49|553|1123146|/equities/lyft|LYFT|USD|United States|Industrials|Road & Rail|14560000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:50|554|943806|/equities/keysight-technologies|KEYS|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|37800000000|R1000GROWTH/R1000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 00:51:51|555|20322|/equities/factset-research-systems-inc|FDS|USD|United States|Financial|Capital Markets|18290000000|R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:51:52|556|24350|/equities/trex-co.-inc|TREX|USD|United States|Industrials|Building Products|15540000000|R1000GROWTH|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 00:51:53|557|955554|/equities/transunion|TRU|USD|United States|Industrials|Professional Services|22720000000|R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:51:54|558|16631|/equities/marketaxess-holdi|MKTX|USD|United States|Financial|Capital Markets|15640000000|R1000GROWTH|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:51:55|559|16040|/equities/exact-sciences-co|EXAS|USD|United States|Healthcare|Biotechnology|13410000000|R1000GROWTH/R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:51:56|560|20937|/equities/vail-resorts-inc|MTN|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|13280000000|R1000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:51:58|561|985558|/equities/twilio-inc-a|TWLO|USD|United States|Information Technology|IT Services|46960000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:51:59|562|1152338|/equities/10x-genomics-inc|TXG|USD|United States|Healthcare|Life Sciences Tools & Services|16640000000|R1000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:52:00|563|15703|/equities/cognex-corp|CGNX|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|13750000000|R1000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:52:01|564|17055|/equities/repligen-corp|RGEN|USD|United States|Healthcare|Life Sciences Tools & Services|14640000000|R1000GROWTH/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:52:02|565|1142207|/equities/dynatrace-holdings-llc|DT|USD|United States|Information Technology|Software|17200000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:52:03|566|41254|/equities/apollo-globl-man|APO|USD|United States|Financial|Capital Markets|17860000000|R1000GROWTH|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:52:05|567|16812|/equities/on-semiconductor|ON|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|29260000000|R1000GROWTH/R1000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:52:06|568|1008761|/equities/floor-decor-holdings|FND|USD|United States|Consumer Discretionary|Specialty Retail|13730000000|R1000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:52:07|569|16535|/equities/lpl-investment-ho|LPLA|USD|United States|Financial|Capital Markets|12830000000|R1000GROWTH|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:52:08|570|1076697|/equities/avalara-inc|AVLR|USD|United States|Information Technology|Software|11220000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:52:09|571|13845|/equities/gamestop-corp|GME|USD|United States|Consumer Discretionary|Specialty Retail|11270000000|R1000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:52:10|572|8280|/equities/las-vegas-sands|LVS|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|28760000000|R1000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:52:11|573|31022|/equities/caesars-entertainment-corp|CZR|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|19990000000|R1000GROWTH/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:52:12|574|20861|/equities/dominos-pizza-inc|DPZ|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|20530000000|R1000GROWTH/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:52:13|575|16932|/equities/ptc|PTC|USD|United States|Information Technology|Software|14280000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:52:14|576|16770|/equities/novavax|NVAX|USD|United States|Healthcare|Biotechnology|10820000000|R1000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:52:15|577|1156548|/equities/diamond-eagle-acquisition-corp|DKNG|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|11170000000|R1000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:52:16|578|1096127|/equities/elastic|ESTC|USD|United States|Information Technology|Software|11400000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:52:17|579|32326|/equities/williams-sonoma-inc|WSM|USD|United States|Consumer Discretionary|Specialty Retail|12340000000|R1000GROWTH/R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:52:18|580|101892|/equities/zendesk-inc|ZEN|USD|United States|Information Technology|Software|12610000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:52:20|581|20199|/equities/booz-allen-hamilton-holding-corp|BAH|USD|United States|Industrials|Professional Services|11350000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:52:21|582|31033|/equities/five-below-inc|FIVE|USD|United States|Consumer Discretionary|Specialty Retail|11590000000|R1000GROWTH|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 00:52:22|583|958827|/equities/novocure-ltd|NVCR|USD|United States|Healthcare|Health Care Equipment & Supplies|7790000000|R1000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:52:23|584|21255|/equities/nvr-inc|NVR|USD|United States|Consumer Discretionary|Household Durables|20580000000|R1000GROWTH/R1000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 00:52:24|585|1167751|/equities/upstart-holdings-inc|UPST|USD|United States|Financial|Consumer Finance|12400000000|R1000GROWTH|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:52:25|586|41270|/equities/rstrtn-hrdwr-hld|RH|USD|United States|Consumer Discretionary|Specialty Retail|11510000000|R1000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:52:26|587|16565|/equities/masimo-corp|MASI|USD|United States|Healthcare|Health Care Equipment & Supplies|16170000000|R1000GROWTH/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:52:27|588|6509|/equities/taser-intl|AXON|USD|United States|Industrials|Aerospace & Defense|10750000000|R1000GROWTH|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:52:28|589|17606|/equities/zillow|Z|USD|United States|Real Estate|Real Estate Management & Development|16270000000|R1000GROWTH|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 00:52:29|590|100183|/equities/five9-inc|FIVN|USD|United States|Information Technology|Software|9340000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:52:31|591|39221|/equities/aspen-technology-inc|AZPN|USD|United States|Information Technology|Software|10190000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:52:32|592|29694|/equities/toro-co.|TTC|USD|United States|Industrials|Machinery|10440000000|R1000GROWTH/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:52:33|593|958113|/equities/ares-management-lp|ARES|USD|United States|Financial|Capital Markets|13910000000|R1000GROWTH/R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:52:33|594|942326|/equities/wayfair-inc|W|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|19860000000|R1000GROWTH/R1000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 00:52:34|595|20529|/equities/fair-isaac-and-comp-inc|FICO|USD|United States|Information Technology|Software|11860000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:52:35|596|42595|/equities/wix.com-ltd.|WIX|USD|United States|Information Technology|IT Services|8990000000|R1000GROWTH/EAFAGROWTH/EAFAVALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:52:36|597|100228|/equities/paylocity-holdng|PCTY|USD|United States|Information Technology|Software|13000000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:52:37|598|1096128|/equities/guardant-health|GH|USD|United States|Healthcare|Health Care Providers & Services|10170000000|R1000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:52:38|599|40062|/equities/diamondback-energy-inc|FANG|USD|United States|Energy|Oil, Gas & Consumable Fuels|19540000000|R1000GROWTH/R1000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:52:39|600|8074|/equities/vm-ware-inc|VMW|USD|United States|Information Technology|Software|48710000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:52:41|601|41285|/equities/acceleron-p|XLRN|USD|United States|Healthcare|Biotechnology|10930000000|R1000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:52:42|602|958817|/equities/penumbra-inc|PEN|USD|United States|Healthcare|Health Care Equipment & Supplies|10730000000|R1000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:52:43|603|6422|/equities/lamar-advertising-co|LAMR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|12280000000|R1000GROWTH/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:52:44|604|955853|/equities/natera-inc|NTRA|USD|United States|Healthcare|Biotechnology|8830000000|R1000GROWTH/R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:52:45|605|39153|/equities/bruker|BRKR|USD|United States|Healthcare|Life Sciences Tools & Services|12730000000|R1000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:52:46|606|16707|/equities/neurocrine-biosci|NBIX|USD|United States|Healthcare|Biotechnology|8080000000|R1000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:52:47|607|1096134|/equities/yeti-holdings|YETI|USD|United States|Consumer Discretionary|Leisure Products|7260000000|R1000GROWTH|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 00:52:48|608|15706|/equities/churchill-downs|CHDN|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|9080000000|R1000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:52:49|609|1096130|/equities/anaplan|PLAN|USD|United States|Information Technology|Software|6770000000|R1000GROWTH|-6.13|228.08|-28.67|-3.77|-0.78|2.33|67.89|70.26|-867.12|-38262.56|-955.37|-39298.64|-955.09|-39298.95|226.84|-0.67|-0.67|438.25|-2.71|142.97|-19.88|-7.21|-44.63|-95.63|-125.1||-1.25|-17.68|-127.31||14.01|19.72|-0.35||1.27|1.61||-9|0.76|0.27|12090|-44220|4.92||||-0.18
2024-05-20 00:52:50|610|21203|/equities/graco-inc|GGG|USD|United States|Industrials|Machinery|13700000000|R1000GROWTH/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:52:52|611|1072273|/equities/dropbox-inc|DBX|USD|United States|Information Technology|Software|9330000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:52:54|612|1073207|/equities/smartsheet-inc|SMAR|USD|United States|Information Technology|Software|9820000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:52:55|613|39105|/equities/lincoln-electric-holdings-inc|LECO|USD|United States|Industrials|Machinery|8240000000|R1000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:52:57|614|1089648|/equities/gs-acquisition-a|VRT|USD|United States|Industrials|Electrical Equipment|9380000000|R1000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:52:58|615|20227|/equities/equity-lifestyle-properties-inc|ELS|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|16110000000|R1000GROWTH/R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:52:59|616|1162162|/equities/royalty-pharma-plc|RPRX|USD|United States|Healthcare|Pharmaceuticals|17120000000|R1000GROWTH/R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:53:00|617|29691|/equities/tempur-pedic-international-inc|TPX|USD|United States|Consumer Discretionary|Household Durables|9050000000|R1000GROWTH|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 00:53:01|618|1176154|/equities/gxo-logistics|GXO|USD|United States|Industrials|Air Freight & Logistics|10410000000|R1000GROWTH/R1000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 00:53:02|619|29735|/equities/wms-industries-inc|WMS|USD|United States|Industrials|Building Products|9700000000|R1000GROWTH|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 00:53:03|620|945647|/equities/texas-pacific-land-trust|TPL|USD|United States|Energy|Oil, Gas & Consumable Fuels|9670000000|R1000GROWTH|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 00:53:06|621|1166359|/equities/bentley-systems-inc|BSY|USD|United States|Information Technology|Software|14880000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:53:07|622|21137|/equities/rollins-inc|ROL|USD|United States|Industrials|Commercial Services & Supplies|16830000000|R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:53:08|623|48409|/equities/tandem-dtes-care|TNDM|USD|United States|Healthcare|Health Care Equipment & Supplies|9560000000|R1000GROWTH/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:53:09|624|16629|/equities/mks-instruments|MKSI|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|9660000000|R1000GROWTH/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:53:09|625|955539|/equities/topbuild-corp|BLD|USD|United States|Consumer Discretionary|Household Durables|9020000000|R1000GROWTH/R1000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 00:53:11|626|20511|/equities/scotts-miracle-gro-comp|SMG|USD|United States|Materials|Chemicals|8860000000|R1000GROWTH|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:53:12|627|257|/equities/dell-inc|DELL|USD|United States|Information Technology|Technology Hardware, Storage & Peripherals|42910000000|R1000GROWTH/R1000VALUE|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 00:53:12|628|16860|/equities/universal-display|OLED|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|7780000000|R1000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:53:14|629|1141618|/equities/iaa-inc|IAA|USD|United States|Industrials|Commercial Services & Supplies|6830000000|R1000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 00:53:14|630|8181|/equities/jabil-circuit|JBL|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|10140000000|R1000GROWTH/R1000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 00:53:17|631|15506|/equities/sarepta|SRPT|USD|United States|Healthcare|Biotechnology|7840000000|R1000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:53:18|632|960365|/equities/pure-storage-inc|PSTG|USD|United States|Information Technology|Technology Hardware, Storage & Peripherals|9440000000|R1000GROWTH/R1000VALUE|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 00:53:19|633|39271|/equities/rpm-intl-inc|RPM|USD|United States|Materials|Chemicals|13100000000|R1000GROWTH/R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:53:20|634|989658|/equities/nutanix-inc|NTNX|USD|United States|Information Technology|Software|6910000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:53:21|635|15606|/equities/brooks-automation|AZTA|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|7610000000|R1000GROWTH/R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:53:22|636|39184|/equities/celanese|CE|USD|United States|Materials|Chemicals|18300000000|R1000GROWTH/R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:53:23|637|41256|/equities/brgt-hrz-fml-slt|BFAM|USD|United States|Consumer Discretionary|Diversified Consumer Services|7600000000|R1000GROWTH/R1000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 00:53:24|638|29751|/equities/xpo-logistics|XPO|USD|United States|Industrials|Road & Rail|8880000000|R1000GROWTH/R1000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 00:53:25|639|24303|/equities/western-alliance-bancorp|WAL|USD|United States|Financial|Banks|11110000000|R1000GROWTH/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:53:26|640|16655|/equities/morningstar|MORN|USD|United States|Financial|Capital Markets|14740000000|R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:53:28|641|943121|/equities/new-relic-inc|NEWR|USD|United States|Information Technology|Software|7190000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:53:29|642|1096238|/equities/stoneco-ltd|STNE|USD|United States|Information Technology|IT Services|5210000000|R1000GROWTH/R1000VALUE|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 00:53:30|643|16545|/equities/landstar-system|LSTR|USD|United States|Industrials|Road & Rail|6820000000|R1000GROWTH/R1000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 00:53:31|644|13988|/equities/nuance-communications|NUAN|USD|United States|Information Technology|Software|17410000000|R1000GROWTH/R1000VALUE|-6.13|228.08|-28.67|-3.77|-0.78|2.33|67.89|70.26|-867.12|-38262.56|-955.37|-39298.64|-955.09|-39298.95|226.84|-0.67|-0.67|438.25|-2.71|142.97|-19.88|-7.21|-44.63|-95.63|-125.1||-1.25|-17.68|-127.31||14.01|19.72|-0.35||1.27|1.61||-9|0.76|0.27|12090|-44220|4.92||||-0.18
2024-05-20 00:53:32|645|20298|/equities/live-nation-entertainment-inc|LYV|USD|United States|Communication Services|Entertainment|26360000000|R1000GROWTH/R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:53:33|646|16561|/equities/manhattan-associa|MANH|USD|United States|Information Technology|Software|9840000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:53:34|647|1165434|/equities/kensington-capital-acquisition|QS|USD|United States|Consumer Discretionary|Auto Components|9380000000|R1000GROWTH/R1000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 00:53:35|648|977672|/equities/siteone-landscape-supply-inc|SITE|USD|United States|Industrials|Trading Companies & Distributors|10830000000|R1000GROWTH/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:53:36|649|20681|/equities/coresite-realty-corp|COR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|8290000000|R1000GROWTH/R1000VALUE|32.76|2.49|28.05|20.69|3.54|-10.56|23.13|-42.97|12.57|-66.36|11.33|-69.71|7.6|-72.79|9.15|0.3|0.29|6.45|-2.17|0.54|1.51|10.81|2.2|4.88|-7.32|7.49|6.27|156.52|180.89||10.67|19.79|||0.77|0.88|28.04|57.35|0.72||36730|2650|5.36||||
2024-05-20 00:53:37|650|15773|/equities/coherent|COHR|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|6580000000|R1000GROWTH/R1000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 00:53:39|651|15391|/equities/amedisys-inc|AMED|USD|United States|Healthcare|Health Care Providers & Services|5280000000|R1000GROWTH/R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:53:40|652|989531|/equities/everbridge-inc|EVBG|USD|United States|Information Technology|Software|2600000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:53:41|653|955542|/equities/cable-one-inc|CABO|USD|United States|Communication Services|Media|10660000000|R1000GROWTH/R1000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 00:53:42|654|958172|/equities/planet-fitness-inc|PLNT|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|7550000000|R1000GROWTH/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:53:43|655|20224|/equities/choice-hotels-international-inc|CHH|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|8640000000|R1000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:53:44|656|942669|/equities/freshpet-inc|FRPT|USD|United States|Consumer Staples|Food Products|4130000000|R1000GROWTH|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:53:45|657|32545|/equities/exelixis-inc|EXEL|USD|United States|Healthcare|Biotechnology|5780000000|R1000GROWTH/R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:53:46|658|29731|/equities/wsp-holdings|WH|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|8350000000|R1000GROWTH/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:53:47|659|940817|/equities/catalent-inc|CTLT|USD|United States|Healthcare|Pharmaceuticals|21920000000|R1000GROWTH/R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:53:48|660|41315|/equities/mirati-ther|MRTX|USD|United States|Healthcare|Biotechnology|8100000000|R1000GROWTH/R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:53:50|661|20571|/equities/carlisle-companies-inc|CSL|USD|United States|Industrials|Building Products|12930000000|R1000GROWTH/R1000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 00:53:51|662|32510|/equities/polaris-industries|PII|USD|United States|Consumer Discretionary|Leisure Products|6670000000|R1000GROWTH/R1000VALUE|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 00:53:52|663|8106|/equities/teradata|TDC|USD|United States|Information Technology|Software|4610000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:53:52|664|13995|/equities/take-two-interactive|TTWO|USD|United States|Communication Services|Entertainment|19430000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:53:53|665|24325|/equities/wright-express-corp|WEX|USD|United States|Information Technology|IT Services|6290000000|R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:53:54|666|39260|/equities/fleetcor-tech|FLT|USD|United States|Information Technology|IT Services|18180000000|R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:53:55|667|16316|/equities/horizon-pharma|HZNP|USD|United States|Healthcare|Biotechnology|24440000000|R1000GROWTH/R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:53:56|668|16889|/equities/pegasystems-inc|PEGA|USD|United States|Information Technology|Software|9130000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:53:57|669|20663|/equities/boston-beer-comp-inc|SAM|USD|United States|Consumer Staples|Beverages|6160000000|R1000GROWTH|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 00:53:58|670|13982|/equities/isis-pharma|IONS|USD|United States|Healthcare|Biotechnology|4300000000|R1000GROWTH/R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:54:00|671|1129317|/equities/beyond-meat-inc|BYND|USD|United States|Consumer Staples|Food Products|4130000000|R1000GROWTH/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:54:01|672|44334|/equities/twitter-inc|TWTR|USD|United States|Communication Services|Interactive Media & Services|34490000000|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 00:54:03|673|15978|/equities/euronet-worldwide|EEFT|USD|United States|Information Technology|IT Services|6300000000|R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:54:04|674|998043|/equities/alteryx-inc|AYX|USD|United States|Information Technology|Software|4080000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:54:05|675|16017|/equities/erie-indemnity-co|ERIE|USD|United States|Financial|Insurance|8900000000|R1000GROWTH/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:54:06|676|958830|/equities/zillow-group-inc|ZG|USD|United States|Real Estate|Real Estate Management & Development|15850000000|R1000GROWTH|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 00:54:07|677|100239|/equities/ultragenyx|RARE|USD|United States|Healthcare|Biotechnology|5730000000|R1000GROWTH/R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:54:08|678|1163256|/equities/ncino|NCNO|USD|United States|Information Technology|Software|5310000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:54:09|679|32543|/equities/the-wendys-co|WEN|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|5260000000|R1000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:54:10|680|32336|/equities/babcock---wilcox|BWXT|USD|United States|Industrials|Aerospace & Defense|4410000000|R1000GROWTH/R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:54:12|681|1167329|/equities/maravai-lifesciences-holdings-inc|MRVI|USD|United States|Healthcare|Life Sciences Tools & Services|5510000000|R1000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:54:13|682|39321|/equities/arch-capital-group|ACGL|USD|United States|Financial|Insurance|17090000000|R1000GROWTH/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:54:14|683|27527|/equities/zynga-inc|ZNGA|USD|United States|Communication Services|Entertainment|7170000000|R1000GROWTH/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:54:15|684|20932|/equities/healthsouth-corp|EHC|USD|United States|Healthcare|Health Care Providers & Services|6490000000|R1000GROWTH/R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:54:16|685|1163385|/equities/flying-eagle-acquisition-corp|SKLZ|USD|United States|Communication Services|Entertainment|3040000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:54:17|686|21070|/equities/heico-corp-a|HEIa|USD|United States|Industrials|Aerospace & Defense|17420000000|R1000GROWTH/R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:54:18|687|1164138|/equities/oak-street-health-inc|OSH|USD|United States|Healthcare|Health Care Providers & Services|7980000000|R1000GROWTH/R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:54:20|688|1137571|/equities/adaptive-biotechnologies-corp|ADPT|USD|United States|Healthcare|Life Sciences Tools & Services|3960000000|R1000GROWTH/R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:54:21|689|48369|/equities/chegg-inc|CHGG|USD|United States|Consumer Discretionary|Diversified Consumer Services|4450000000|R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:54:22|690|1173548|/equities/vimeo|VMEO|USD|United States|Communication Services|Interactive Media & Services|2970000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:54:24|691|259|/equities/dow-chemical|DOW|USD|United States|Materials|Chemicals|41950000000|R1000GROWTH/R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:54:25|692|1052758|/equities/social-capital-hedosophia|SPCE|USD|United States|Industrials|Aerospace & Defense|3450000000|R1000GROWTH/R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:54:26|693|21127|/equities/markel-corp|MKL|USD|United States|Financial|Insurance|16870000000|R1000GROWTH/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:54:27|694|20420|/equities/renaissancere-holdings-ltd|RNR|USD|United States|Financial|Insurance|7790000000|R1000GROWTH/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:54:28|695|1156641|/equities/ppd-inc|PPD|USD|United States|Healthcare|Life Sciences Tools & Services|16610000000|R1000GROWTH/R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:54:29|696|16428|/equities/jack-henry---asso|JKHY|USD|United States|Information Technology|IT Services|12360000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:54:30|697|13058|/equities/the-middleby-corp|MIDD|USD|United States|Industrials|Machinery|10950000000|R1000GROWTH/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:54:31|698|1166473|/equities/vontier|VNT|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|5200000000|R1000GROWTH/R1000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 00:54:32|699|101911|/equities/sabre-corpo|SABR|USD|United States|Information Technology|IT Services|2780000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:54:33|700|1161537|/equities/shift4-payments-inc|FOUR|USD|United States|Information Technology|IT Services|3280000000|R1000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:54:35|701|32520|/equities/toll-brothers|TOL|USD|United States|Consumer Discretionary|Household Durables|8710000000|R1000GROWTH/R1000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 00:54:36|702|29680|/equities/teleflex-inc|TFX|USD|United States|Healthcare|Health Care Equipment & Supplies|15390000000|R1000GROWTH/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:54:36|703|32322|/equities/allison-transmission|ALSN|USD|United States|Industrials|Machinery|3790000000|R1000GROWTH/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:54:38|704|955543|/equities/chemours-co|CC|USD|United States|Materials|Chemicals|5470000000|R1000GROWTH/R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:54:38|705|20651|/equities/molina-healthcare-inc|MOH|USD|United States|Healthcare|Health Care Providers & Services|18580000000|R1000GROWTH/R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:54:39|706|1050735|/equities/switch|SWCH|USD|United States|Information Technology|IT Services|4110000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:54:40|707|21143|/equities/steris-corp|STE|USD|United States|Healthcare|Health Care Equipment & Supplies|24350000000|R1000GROWTH/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:54:41|708|1162160|/equities/cpg-newco-llc|AZEK|USD|United States|Industrials|Building Products|7160000000|R1000GROWTH/R1000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 00:54:43|709|16715|/equities/nordson-corp|NDSN|USD|United States|Industrials|Machinery|14850000000|R1000GROWTH/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:54:44|710|1013387|/equities/altice-usa-inc|ATUS|USD|United States|Communication Services|Media|7360000000|R1000GROWTH/R1000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 00:54:46|711|20249|/equities/armstrong-world-industries-inc|AWI|USD|United States|Industrials|Building Products|5510000000|R1000GROWTH/R1000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 00:54:47|712|1167065|/equities/leslies-inc|LESL|USD|United States|Consumer Discretionary|Specialty Retail|4320000000|R1000GROWTH/R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:54:48|713|993236|/equities/lamb-weston-holdings-inc|LW|USD|United States|Consumer Staples|Food Products|9260000000|R1000GROWTH/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:54:49|714|29683|/equities/thor-industries|THO|USD|United States|Consumer Discretionary|Automobiles|5770000000|R1000GROWTH/R1000VALUE|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 00:54:50|715|1164096|/equities/rocket-companies-inc|RKT|USD|United States|Financial|Thrifts & Mortgage Finance|1890000000|R1000GROWTH|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 00:54:51|716|1168839|/equities/playtika-holding-corp|PLTK|USD|United States|Communication Services|Entertainment|7080000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:54:52|717|20896|/equities/regal-beloit-corp|RRX|USD|United States|Industrials|Electrical Equipment|11530000000|R1000GROWTH/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:54:53|718|1167331|/equities/sotera-health-co|SHC|USD|United States|Healthcare|Life Sciences Tools & Services|6660000000|R1000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:54:54|719|6387|/equities/steel-dynamics|STLD|USD|United States|Materials|Metals & Mining|12320000000|R1000GROWTH/R1000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 00:54:54|720|39142|/equities/world-wrestling-entertainment|WWE|USD|United States|Communication Services|Entertainment|3740000000|R1000GROWTH/R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:54:56|721|1096042|/equities/frontdoor|FTDR|USD|United States|Consumer Discretionary|Diversified Consumer Services|3100000000|R1000GROWTH/R1000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 00:54:57|722|21164|/equities/heico-corp|HEI|USD|United States|Industrials|Aerospace & Defense|19540000000|R1000GROWTH/R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:54:58|723|1176184|/equities/victoria's-secret-co|VSCO|USD|United States|Consumer Discretionary|Specialty Retail|4920000000|R1000GROWTH/R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:54:59|724|48413|/equities/commscope-hlding|COMM|USD|United States|Information Technology|Communications Equipment|2260000000|R1000GROWTH|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 00:55:00|725|1164707|/equities/curevac-bv|CVAC|USD|United States|Healthcare|Biotechnology|6410000000|R1000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:55:01|726|1163543|/equities/social-capital-hedosophia-hold-ii|OPEN|USD|United States|Real Estate|Real Estate Management & Development|8950000000|R1000GROWTH/R1000VALUE|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 00:55:02|727|8277|/equities/ncr-corp|NCR|USD|United States|Information Technology|Software|5300000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:55:04|728|1167752|/equities/certara-inc|CERT|USD|United States|Healthcare|Health Care Technology|4540000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:55:05|729|1163350|/equities/jamf-holding|JAMF|USD|United States|Information Technology|Software|4520000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:55:06|730|21102|/equities/chemed-corp|CHE|USD|United States|Healthcare|Health Care Providers & Services|8110000000|R1000GROWTH/R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:55:08|731|17424|/equities/ubiquiti-networks|UI|USD|United States|Information Technology|Communications Equipment|19160000000|R1000GROWTH/R1000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 00:55:09|732|20263|/equities/graphic-packaging-holding-comp|GPK|USD|United States|Materials|Containers & Packaging|5990000000|R1000GROWTH/R1000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 00:55:11|733|20372|/equities/mine-safety-appliances-comp|MSA|USD|United States|Industrials|Commercial Services & Supplies|5920000000|R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:55:13|734|1172566|/equities/agilon-health|AGL|USD|United States|Healthcare|Health Care Providers & Services|10630000000|R1000GROWTH/R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:55:14|735|39255|/equities/crown-hldgs|CCK|USD|United States|Materials|Containers & Packaging|13940000000|R1000GROWTH/R1000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 00:55:15|736|20730|/equities/brown-forman-corp-a|BFa|USD|United States|Consumer Staples|Beverages|32460000000|R1000GROWTH/R1000VALUE|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 00:55:16|737|16672|/equities/the-madison-squar|MSGS|USD|United States|Communication Services|Entertainment|4210000000|R1000GROWTH/R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:55:17|738|32381|/equities/deckers-outdoor-corp|DECK|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|10050000000|R1000GROWTH/R1000VALUE|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 00:55:18|739|20246|/equities/spirit-aerosystems-holdings-inc|SPR|USD|United States|Industrials|Aerospace & Defense|4530000000|R1000GROWTH/R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:55:20|740|942671|/equities/inc-research-holdings-inc|SYNH|USD|United States|Healthcare|Life Sciences Tools & Services|10650000000|R1000GROWTH/R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:55:22|741|1166965|/equities/mcafee-corp|MCFE|USD|United States|Information Technology|Software|4720000000|R1000GROWTH/R1000VALUE|-6.13|228.08|-28.67|-3.77|-0.78|2.33|67.89|70.26|-867.12|-38262.56|-955.37|-39298.64|-955.09|-39298.95|226.84|-0.67|-0.67|438.25|-2.71|142.97|-19.88|-7.21|-44.63|-95.63|-125.1||-1.25|-17.68|-127.31||14.01|19.72|-0.35||1.27|1.61||-9|0.76|0.27|12090|-44220|4.92||||-0.18
2024-05-20 00:55:23|742|1167058|/equities/allegro-microsystems-inc|ALGM|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|6860000000|R1000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:55:24|743|41305|/equities/fireeye-inc|MNDT|USD|United States|Information Technology|Software|4180000000|R1000GROWTH/R1000VALUE|-6.13|228.08|-28.67|-3.77|-0.78|2.33|67.89|70.26|-867.12|-38262.56|-955.37|-39298.64|-955.09|-39298.95|226.84|-0.67|-0.67|438.25|-2.71|142.97|-19.88|-7.21|-44.63|-95.63|-125.1||-1.25|-17.68|-127.31||14.01|19.72|-0.35||1.27|1.61||-9|0.76|0.27|12090|-44220|4.92||||-0.18
2024-05-20 00:55:25|744|1163886|/equities/brookfield-renewable-corp|BEPC|USD|United States|Utilities|Independent Power and Renewable Electricity Producers|13330000000|R1000GROWTH/R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:55:26|745|39237|/equities/six-flags-entert|SIX|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|3660000000|R1000GROWTH/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:55:27|746|948325|/equities/godaddy-inc|GDDY|USD|United States|Information Technology|IT Services|14100000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:55:28|747|20917|/equities/boyd-gaming-corp|BYD|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|7370000000|R1000GROWTH/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:55:29|748|52812|/equities/lion-biotechnologies|IOVA|USD|United States|Healthcare|Biotechnology|3000000000|R1000GROWTH/R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:55:30|749|29754|/equities/alleghany-corp|Y|USD|United States|Financial|Insurance|9150000000|R1000GROWTH/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:55:32|750|8124|/equities/brunswick-corp|BC|USD|United States|Consumer Discretionary|Leisure Products|7770000000|R1000GROWTH/R1000VALUE|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 00:55:34|751|942636|/equities/axalta-coating-systems-ltd|AXTA|USD|United States|Materials|Chemicals|7560000000|R1000GROWTH/R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:55:35|752|20809|/equities/donaldson-comp-inc|DCI|USD|United States|Industrials|Machinery|7320000000|R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:55:36|753|20879|/equities/lithia-motors-inc|LAD|USD|United States|Consumer Discretionary|Specialty Retail|8990000000|R1000GROWTH/R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:55:37|754|20849|/equities/brown---brown-inc|BRO|USD|United States|Financial|Insurance|19850000000|R1000GROWTH/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:55:38|755|39138|/equities/agco|AGCO|USD|United States|Industrials|Machinery|8680000000|R1000GROWTH/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:55:39|756|1097781|/equities/new-fortress-energy-llc|NFE|USD|United States|Energy|Oil, Gas & Consumable Fuels|4990000000|R1000GROWTH|13.36|1.56|7.43|21.56|1.37|2.6|35.9|36.63|18.22|16.09|14.94|11.53|10.21|8.57|677.32|43.63|43.62|436.46|326.49|52.72|123.29|12.63|7.9|4.12|3.7|7|6.36|23.5|-4.96|2.71|-11.68|-1.34|12.9|8.96|0.64|1.06|112.42|42.84|0.52|23.3|18040000|1680000|11.85|3.28|3.76|50.81|54.01
2024-05-20 00:55:40|757|1161057|/equities/howmet-aerospace-inc|HWM|USD|United States|Industrials|Aerospace & Defense|13600000000|R1000GROWTH/R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:55:41|758|20947|/equities/skechers-usa-inc|SKX|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|6760000000|R1000GROWTH/R1000VALUE|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 00:55:42|759|941651|/equities/cdk-global-holdings-llc|CDK|USD|United States|Information Technology|Software|4940000000|R1000GROWTH/R1000VALUE|-6.13|228.08|-28.67|-3.77|-0.78|2.33|67.89|70.26|-867.12|-38262.56|-955.37|-39298.64|-955.09|-39298.95|226.84|-0.67|-0.67|438.25|-2.71|142.97|-19.88|-7.21|-44.63|-95.63|-125.1||-1.25|-17.68|-127.31||14.01|19.72|-0.35||1.27|1.61||-9|0.76|0.27|12090|-44220|4.92||||-0.18
2024-05-20 00:55:43|760|21213|/equities/olin-corp|OLN|USD|United States|Materials|Chemicals|9170000000|R1000GROWTH/R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:55:45|761|39164|/equities/darling-international|DAR|USD|United States|Consumer Staples|Food Products|11210000000|R1000GROWTH/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:55:46|762|39306|/equities/westlake-chemical|WLK|USD|United States|Materials|Chemicals|12420000000|R1000GROWTH/R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:55:47|763|1173265|/equities/procore-technologies|PCOR|USD|United States|Information Technology|Software|10560000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:55:48|764|1174594|/equities/mister-car-wash|MCW|USD|United States|Consumer Discretionary|Diversified Consumer Services|5410000000|R1000GROWTH/R1000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 00:55:49|765|39334|/equities/penn-national-gaming-inc|PENN|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|8760000000|R1000GROWTH/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:55:50|766|20774|/equities/pilgrims-pride-corp|PPC|USD|United States|Consumer Staples|Food Products|6870000000|R1000GROWTH/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:55:51|767|1161540|/equities/vroom|VRM|USD|United States|Consumer Discretionary|Specialty Retail|1480000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:55:52|768|1172716|/equities/doubleverify-holdings|DV|USD|United States|Information Technology|Software|5280000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:55:53|769|1175175|/equities/core-main|CNM|USD|United States|Industrials|Trading Companies & Distributors|4860000000|R1000GROWTH/R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:55:54|770|32366|/equities/herbalife|HLF|USD|United States|Consumer Staples|Personal Products|4180000000|R1000GROWTH/R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:55:56|771|1164644|/equities/duck-creek-technologies-inc|DCT|USD|United States|Information Technology|Software|4040000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:55:57|772|21114|/equities/genpact-ltd|G|USD|United States|Information Technology|IT Services|9980000000|R1000GROWTH/R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:55:57|773|1175119|/equities/paycor-hcm|PYCR|USD|United States|Information Technology|Software|5030000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:55:58|774|1167748|/equities/c3-ai-inc|AI|USD|United States|Information Technology|Software|3280000000|R1000GROWTH/R1000VALUE|0.51|23.44|33.54|38.69|13.04|8.62|54.35|62.29|-110.89|0.76|-118.82|-6.01|-123.43|-9.88|181.08|17.89|17.73|279.95|223.18|47.19|36.36|37.53|28.44|13.88|11.6|19.05|16.01|112|80.55|17.89|15.4|13.02|18.3|11.94|1.62|1.86|78.42|81.53|0.64|21.06|1840000|394680|9.82|0.38|0.51|5.01|11.91
2024-05-20 00:56:00|775|15629|/equities/credit-acceptance|CACC|USD|United States|Financial|Consumer Finance|10260000000|R1000GROWTH/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:56:01|776|20949|/equities/sterling-bancorp|STL|USD|United States|Financial|Banks|4970000000|R1000GROWTH/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:56:02|777|1163737|/equities/gores-holdings-iv|UWMC|USD|United States|Financial|Thrifts & Mortgage Finance|594180000|R1000GROWTH/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:56:03|778|1171775|/equities/diversey-holdings|DSEY|USD|United States|Materials|Chemicals|4230000000|R1000GROWTH/R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:56:04|779|20436|/equities/continental-resources-inc|CLR|USD|United States|Energy|Oil, Gas & Consumable Fuels|16100000000|R1000GROWTH/R1000VALUE|9.59|25.7|2.22|6.34|1.74|2.24|14.09|19.75|-135.45|-65.93|-168.25|-119.92|-169.5|-119.51|28.5|1.89|1.89|8.66|6.05|0.11|3.06|16.66|15.71|5.37|4.67|7.76|6.95|47.14|-24.58|15.02|37.63|49.7|16.21|-18.33|0.8|1.08|177.07|180.2|0.87|34.74|7010000|449400|9.58|8.11|12.71||58.19
2024-05-20 00:56:05|780|41261|/equities/globus-medical|GMED|USD|United States|Healthcare|Health Care Equipment & Supplies|7330000000|R1000GROWTH/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:56:07|781|1163042|/equities/lemonade-inc|LMND|USD|United States|Financial|Insurance|2600000000|R1000GROWTH/R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:56:08|782|1173436|/equities/figs|FIGS|USD|United States|Healthcare|Health Care Equipment & Supplies|4500000000|R1000GROWTH/R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:56:09|783|39168|/equities/louisiana-pacific|LPX|USD|United States|Materials|Paper & Forest Products|6890000000|R1000GROWTH/R1000VALUE|2.89|1.36|4.4|24.16|1.61|2.03|30.01|33.89|15.71|18.68|20.38|12.04|15.74|10.47|207.49|18.97|18.92|164.65|152.23|13.74|25.82|21.6|20.57|7.5|9.83|8.59|14.18|3.17|-25.59|34.03|-22.86|-14.96|18.35|23.97|1.65|2.75|72.22|84.33|0.8|4.86|4770000|276200|9.97|5.29|1.33|8.31|7.43
2024-05-20 00:56:10|784|1174607|/equities/legalzoom-com|LZ|USD|United States|Industrials|Professional Services|3170000000|R1000GROWTH/R1000VALUE|0.51|23.44|33.54|38.69|13.04|8.62|54.35|62.29|-110.89|0.76|-118.82|-6.01|-123.43|-9.88|181.08|17.89|17.73|279.95|223.18|47.19|36.36|37.53|28.44|13.88|11.6|19.05|16.01|112|80.55|17.89|15.4|13.02|18.3|11.94|1.62|1.86|78.42|81.53|0.64|21.06|1840000|394680|9.82|0.38|0.51|5.01|11.91
2024-05-20 00:56:12|785|1163277|/equities/gohealth-llc|GOCO|USD|United States|Financial|Insurance|434990000|R1000GROWTH|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:56:13|786|1168863|/equities/pet-acquisition-llc|WOOF|USD|United States|Consumer Discretionary|Specialty Retail|5230000000|R1000GROWTH/R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:56:14|787|8107|/equities/synovus-finan|SNV|USD|United States|Financial|Banks|6970000000|R1000GROWTH/R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:56:15|788|15777|/equities/columbia-sportswear|COLM|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|6350000000|R1000GROWTH/R1000VALUE|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 00:56:16|789|16781|/equities/nexstar-broadcast|NXST|USD|United States|Communication Services|Media|6170000000|R1000GROWTH/R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:56:17|790|1172383|/equities/tusimple-holdings|TSP|USD|United States|Industrials|Road & Rail|7640000000|R1000GROWTH/R1000VALUE|-282.37|4.85|32.54|40.21|9.97|0.16|32.07|28.77|-17.34|-43.36|-17.79|-47.09|-19.48|-48.51|89.89|4.28|4.22|14.97|-13.8|2.65|5.51|36.67|42.91|3.65|3.99|8.71|8.36|45.04|28.56|10.66|0.27|0.02|5.37|5.08|2.18|2.86|163.74|183.93|1.04|13.93|1100000|40420|5.94|0.73|0.69|7.27|26.22
2024-05-20 00:56:19|791|17183|/equities/svb-financial-gro|SIVB|USD|United States|Financial|Banks|39800000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:56:20|792|20751|/equities/first-republic-bank|FRC|USD|United States|Financial|Banks|37020000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:56:21|793|1159417|/equities/otis-worldwide-corp|OTIS|USD|United States|Industrials|Machinery|36980000000|R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:56:23|794|1135949|/equities/corteva|CTVA|USD|United States|Materials|Chemicals|34460000000|R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:56:24|795|943143|/equities/liberty-broadband-srs-c|LBRDK|USD|United States|Communication Services|Media|28450000000|R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:56:25|796|995924|/equities/invitation-homes-inc|INVH|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|27060000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:56:26|797|20790|/equities/sun-communities-inc|SUI|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|25190000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:56:27|798|39337|/equities/trimble-navigation-ltd|TRMB|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|21890000000|R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:56:28|799|955846|/equities/teladoc-inc|TDOC|USD|United States|Healthcare|Health Care Technology|14700000000|R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:56:29|800|24297|/equities/teledyne-technologies-inc|TDY|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|20380000000|R1000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 00:56:31|801|1142204|/equities/amcor-plc|AMCR|USD|United States|Materials|Containers & Packaging|18210000000|R1000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 00:56:32|802|17124|/equities/signature-bank|SBNY|USD|United States|Financial|Banks|19380000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:56:33|803|101848|/equities/ally-financ|ALLY|USD|United States|Financial|Consumer Finance|16490000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:56:34|804|39139|/equities/idex|IEX|USD|United States|Industrials|Machinery|17970000000|R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:56:35|805|17251|/equities/ss-c-technologies|SSNC|USD|United States|Information Technology|Software|20840000000|R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:56:36|806|29723|/equities/westinghouse-air-brake-tech|WAB|USD|United States|Industrials|Machinery|17210000000|R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:56:37|807|1061925|/equities/vici-properties|VICI|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|18940000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:56:38|808|39171|/equities/camden-property-tr|CPT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|18260000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:56:39|809|20475|/equities/bio-rad-laboratories-inc|BIO|USD|United States|Healthcare|Life Sciences Tools & Services|22610000000|R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:56:40|810|13972|/equities/cree-inc.|WOLF|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|12990000000|R1000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:56:42|811|1073206|/equities/ceridian-hcm-holding-inc|CDAY|USD|United States|Information Technology|Software|15810000000|R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:56:43|812|15579|/equities/biomarin-pharmaceuticals|BMRN|USD|United States|Healthcare|Biotechnology|16220000000|R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:56:44|813|29737|/equities/westar-energy|EVRG|USD|United States|Utilities|Electric Utilities|15730000000|R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:56:45|814|1096067|/equities/elanco-animal-health|ELAN|USD|United States|Healthcare|Pharmaceuticals|13430000000|R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:56:45|815|41250|/equities/w-p-carey-inc|WPC|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|15280000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:56:46|816|39241|/equities/fidelity-national-financial|FNF|USD|United States|Financial|Insurance|14850000000|R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:56:47|817|15572|/equities/builders-firstsou|BLDR|USD|United States|Industrials|Building Products|16410000000|R1000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 00:56:48|818|20580|/equities/jones-lang-lasalle-inc|JLL|USD|United States|Real Estate|Real Estate Management & Development|13590000000|R1000VALUE|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 00:56:50|819|19696|/equities/leidos-holdings|LDOS|USD|United States|Industrials|Professional Services|12480000000|R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:56:51|820|1075224|/equities/axa-equitable-holdings-inc|EQH|USD|United States|Financial|Diversified Financial Services|13270000000|R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:56:52|821|39190|/equities/bunge|BG|USD|United States|Consumer Staples|Food Products|13120000000|R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:56:53|822|20330|/equities/medical-properties-trust-inc|MPW|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|14090000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:56:54|823|24321|/equities/targa-resources-inc|TRGP|USD|United States|Energy|Oil, Gas & Consumable Fuels|11960000000|R1000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 00:56:55|824|20844|/equities/atmos-energy-corp|ATO|USD|United States|Utilities|Gas Utilities|13900000000|R1000VALUE|13.36|1.56|7.43|21.56|1.37|2.6|35.9|36.63|18.22|16.09|14.94|11.53|10.21|8.57|677.32|43.63|43.62|436.46|326.49|52.72|123.29|12.63|7.9|4.12|3.7|7|6.36|23.5|-4.96|2.71|-11.68|-1.34|12.9|8.96|0.64|1.06|112.42|42.84|0.52|23.3|18040000|1680000|11.85|3.28|3.76|50.81|54.01
2024-05-20 00:56:56|825|13569|/equities/first-solar-inc|FSLR|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|9270000000|R1000VALUE|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 00:56:57|826|23064|/equities/qiagen?cid=23064|QGEN|USD|Germany|Healthcare|Life Sciences Tools & Services|12620000000|R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:56:58|827|20301|/equities/annaly-capital-management-inc|NLY|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|11340000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:56:59|828|940831|/equities/liberty-media-co|FWONK|USD|United States|Communication Services|Entertainment|14610000000|R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:57:00|829|958243|/equities/sunrun-inc|RUN|USD|United States|Industrials|Electrical Equipment|7100000000|R1000VALUE|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 00:57:01|830|20476|/equities/buckeye-technologies-inc|BKI|USD|United States|Information Technology|Software|12770000000|R1000VALUE|27.84|2.1|7.64|20.2|2.54|2.77|40.73|41.25|25.54|28.01|23.78|25.4|14.58|17.63|33.66|6.03|6|25.9|22.28|5.74|6.75|18.52|21.92|9.38|10.4|14.21|15.4|-37.91|-44.49|15.97|-10.26|-9.51|6.98|8.87|1.24|2.32|34.19|43.36|0.67|3.95|715710|107880|13.43|5.6|5.19|-11.18|103.35
2024-05-20 00:57:03|831|16037|/equities/east-west-bancorp|EWBC|USD|United States|Financial|Banks|11170000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:57:06|832|942360|/equities/amern-hms-4|AMH|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|14580000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:57:07|833|21027|/equities/hubbell-inc-b|HUBB|USD|United States|Industrials|Electrical Equipment|11330000000|R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:57:08|834|39220|/equities/wr-berkley-corp|WRB|USD|United States|Financial|Insurance|14550000000|R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:57:09|835|21198|/equities/cubesmart|CUBE|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|12450000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:57:10|836|39258|/equities/service-corporation-international|SCI|USD|United States|Consumer Discretionary|Diversified Consumer Services|11710000000|R1000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 00:57:11|837|9235|/equities/reliance-steel---aluminum-co.|RS|USD|United States|Materials|Metals & Mining|10160000000|R1000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 00:57:12|838|39140|/equities/lear|LEA|USD|United States|Consumer Discretionary|Auto Components|10910000000|R1000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 00:57:13|839|42582|/equities/gaming---leisure-properties|GLPI|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|11970000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:57:14|840|6447|/equities/iac-interactivecorp|IAC|USD|United States|Communication Services|Interactive Media & Services|11710000000|R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:57:16|841|20646|/equities/hill-rom-holdings-inc|HRC|USD|United States|Healthcare|Health Care Equipment & Supplies|10300000000|R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:57:17|842|29655|/equities/guidewire-software-inc|GWRE|USD|United States|Information Technology|Software|9460000000|R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:57:18|843|13961|/equities/aqua-america-inc.|WTRG|USD|United States|Utilities|Water Utilities|13570000000|R1000VALUE|8.49|4.16|15.94|-4.07|5.51|1.57|51.95|53.66|25.28|25.88|15.62|14.63|11.94|10.22|15.61|2.49|2.49|21.47|10.14|1.76|4.43|13.52|14.61|4.98|5.54|8.54|9.34|-2.17|-22.37|-0.76|6.34|7.59|5.11|8.18|0.71|1.13|234.66|252.56|0.33|31.59|675340|99670|5.98|1.98|2.89|14.32|-21.29
2024-05-20 00:57:19|844|39165|/equities/lennox-international|LII|USD|United States|Industrials|Building Products|11870000000|R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:57:20|845|20553|/equities/sovran-self-storage-inc|LSI|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|12540000000|R1000VALUE|32.25|7.17|24.84|4.25|20.2|3.62|67.99|67.59|36.66|34.03|25.96|30.18|24.48|22.98|14.92|2.98|2.96|34.59|22.95|2.82|7.24|14.27|13.1|3.45|3.95|4.63|4.52|55.54|1.33|4.63|11.92|31.12|9.43|3.08|2.37|2.63|1006.47|1267.46|0.15|1.73|7960000|1900000|11.77|5.01|5.09|7.39|113.4
2024-05-20 00:57:22|846|40058|/equities/cyrusone-inc|CONE|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|11620000000|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 00:57:23|847|7972|/equities/cleveland-cliffs|CLF|USD|United States|Materials|Metals & Mining|10890000000|R1000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 00:57:23|848|994014|/equities/athene-holding-ltd|ATH|USD|United States|Financial|Insurance|16010000000|R1000VALUE|||-0.24|||-0.08|-31.87|-0.58|-48.09|-10.44|-52.52|-13.05|-54.3|-11.63|13.47|-6.18|-6.18|0.81|0.81|5.01|-6.77|-158.31|-25.63|-10.26|-2.36|-39.15|-7.85|-86.79|-1.92||-19.93|-36.29|-4.4|-3.08|0.33|2.42|840.98|886.93|0.19||689260|-374290|5.37||3.59|-100|
2024-05-20 00:57:24|849|1123969|/equities/tradeweb-markets-inc|TW|USD|United States|Financial|Capital Markets|20230000000|R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:57:25|850|20803|/equities/calgon-carbon-corp|CLVT|USD|United States|Industrials|Professional Services|16150000000|R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:57:27|851|24357|/equities/watsco-inc|WSO|USD|United States|Industrials|Trading Companies & Distributors|11090000000|R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:57:28|852|39217|/equities/american-financial-group|AFG|USD|United States|Financial|Insurance|11650000000|R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:57:30|853|254|/equities/alcoa|AA|USD|United States|Materials|Metals & Mining|11150000000|R1000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 00:57:30|854|41235|/equities/rexford-inl-rty|REXR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|12270000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:57:31|855|20451|/equities/knight-transportation-inc|KNX|USD|United States|Industrials|Road & Rail|10110000000|R1000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 00:57:32|856|39189|/equities/amdocs|DOX|USD|United States|Information Technology|IT Services|9330000000|R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:57:33|857|39169|/equities/aecom-technology|ACM|USD|United States|Industrials|Construction & Engineering|11000000000|R1000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 00:57:34|858|6446|/equities/ciena|CIEN|USD|United States|Information Technology|Communications Equipment|11920000000|R1000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 00:57:35|859|39146|/equities/ugi|UGI|USD|United States|Utilities|Gas Utilities|9610000000|R1000VALUE|13.36|1.56|7.43|21.56|1.37|2.6|35.9|36.63|18.22|16.09|14.94|11.53|10.21|8.57|677.32|43.63|43.62|436.46|326.49|52.72|123.29|12.63|7.9|4.12|3.7|7|6.36|23.5|-4.96|2.71|-11.68|-1.34|12.9|8.96|0.64|1.06|112.42|42.84|0.52|23.3|18040000|1680000|11.85|3.28|3.76|50.81|54.01
2024-05-20 00:57:36|860|1011774|/equities/vistra-energy-corp|VST|USD|United States|Utilities|Independent Power and Renewable Electricity Producers|10990000000|R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:57:38|861|39289|/equities/owens-corning|OC|USD|United States|Industrials|Building Products|9090000000|R1000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 00:57:39|862|32537|/equities/carlyle-group|CG|USD|United States|Financial|Capital Markets|19570000000|R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:57:40|863|39302|/equities/sensata-technologies-holding|ST|USD|United States|Industrials|Electrical Equipment|9780000000|R1000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 00:57:41|864|8266|/equities/first-horizon-ntl|FHN|USD|United States|Financial|Regional Banks|8830000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:57:42|865|41195|/equities/berry-plastcs-gr|BERY|USD|United States|Materials|Containers & Packaging|10000000000|R1000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 00:57:43|866|8202|/equities/itt-corp|ITT|USD|United States|Industrials|Machinery|8750000000|R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:57:44|867|976456|/equities/liberty-media-corp-siriusxm-c|LSXMK|USD|United States|Communication Services|Media|16800000000|R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:57:45|868|1173555|/equities/organon-co|OGN|USD|United States|Healthcare|Pharmaceuticals|7720000000|R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:57:46|869|48388|/equities/aramark-holdings|ARMK|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|9450000000|R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:57:47|870|16200|/equities/gentex-corp|GNTX|USD|United States|Consumer Discretionary|Auto Components|8240000000|R1000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 00:57:50|871|32374|/equities/united-therapeutics-corp|UTHR|USD|United States|Healthcare|Biotechnology|9730000000|R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 00:57:51|872|39170|/equities/arrow-electronics|ARW|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|9350000000|R1000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:57:52|873|20979|/equities/aptargroup-inc|ATR|USD|United States|Materials|Containers & Packaging|8060000000|R1000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 00:57:53|874|942640|/equities/store-capital-corp|STOR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|9360000000|R1000VALUE|-0.05|0.03|1.57||-0.1|-0.17|55.85|57.84|2.65|3.34|-48.56|-41.39|-47.83|-41.39|55.01|-30.56|-30.6|-14.75|-16.44|3.92|12.89|-874.46|-128.85|-7.25|-5.33||0.73|-71.96|49.51||0.16|8.13|-6.59||0.09|0.27||-2264.01|0.15||1870000|-907850|8.92||12.7|-100|
2024-05-20 00:57:54|875|39283|/equities/kilroy-realty|KRC|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|7740000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:57:55|876|15358|/equities/american-capital-agency|AGNC|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|7890000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:57:56|877|39257|/equities/national-retail|NNN|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|8440000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:57:57|878|1168293|/equities/apartment-incom-reit|AIRC|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|8580000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:57:58|879|16417|/equities/jazz-pharmaceuticals|JAZZ|USD|United States|Healthcare|Pharmaceuticals|7830000000|R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 00:57:59|880|1010884|/equities/henderson-group|JHG|USD|United States|Financial|Capital Markets|7070000000|R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:58:01|881|32506|/equities/dicks-sporting-goods-inc|DKS|USD|United States|Consumer Discretionary|Specialty Retail|9960000000|R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:58:02|882|8130|/equities/new-york-times|NYT|USD|United States|Communication Services|Media|8070000000|R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:58:03|883|15668|/equities/commerce-bancshar|CBSH|USD|United States|Financial|Banks|8380000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:58:04|884|20189|/equities/first-industrial-realty-trust-inc|FR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|8630000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:58:05|885|39274|/equities/first-american-financial-corp|FAF|USD|United States|Financial|Insurance|8590000000|R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:58:06|886|979017|/equities/us-foods-holding-corp|USFD|USD|United States|Consumer Staples|Food & Staples Retailing|7760000000|R1000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 00:58:07|887|13090|/equities/oshkosh-corporati|OSK|USD|United States|Industrials|Machinery|7610000000|R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:58:08|888|1058014|/equities/americold-realty-trust|COLD|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|8750000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:58:09|889|20214|/equities/reinsurance-group-of-america-inc|RGA|USD|United States|Financial|Insurance|7400000000|R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:58:10|890|20664|/equities/stifel-financial-corp|SF|USD|United States|Financial|Capital Markets|7330000000|R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:58:12|891|16937|/equities/pinnacle-financial|PNFP|USD|United States|Financial|Banks|7210000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:58:13|892|16499|/equities/littelfuse|LFUS|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|7750000000|R1000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 00:58:14|893|39216|/equities/american-campus|ACC|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|7970000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:58:15|894|29656|/equities/healthcare-trust-of-america-inc|HTA|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|7370000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:58:16|895|20191|/equities/huntington-ingalls-industries-inc|HII|USD|United States|Industrials|Aerospace & Defense|7480000000|R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:58:17|896|15649|/equities/caseys-general|CASY|USD|United States|Consumer Staples|Food & Staples Retailing|7320000000|R1000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 00:58:18|897|20479|/equities/cullen-frost-bankers-inc|CFR|USD|United States|Financial|Banks|8030000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:58:18|898|41215|/equities/ing-us-inc|VOYA|USD|United States|Financial|Diversified Financial Services|7360000000|R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:58:19|899|1167588|/equities/concentrix|CNXC|USD|United States|Information Technology|IT Services|9330000000|R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:58:20|900|48377|/equities/brixmor-property|BRX|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|7550000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:58:22|901|20383|/equities/starwood-property-trust-inc|STWD|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|7460000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:58:24|902|39242|/equities/old-republic-international|ORI|USD|United States|Financial|Insurance|7380000000|R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:58:25|903|8185|/equities/us-steel-corp|X|USD|United States|Materials|Metals & Mining|6430000000|R1000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 00:58:26|904|20459|/equities/prosperity-bancshares-inc|PB|USD|United States|Financial|Banks|6660000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:58:27|905|13992|/equities/royal-gold-inc.|RGLD|USD|United States|Materials|Metals & Mining|6910000000|R1000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 00:58:28|906|958233|/equities/lumentum-holdings-inc|LITE|USD|United States|Information Technology|Communications Equipment|7650000000|R1000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 00:58:29|907|1152333|/equities/envista-holdings-corp|NVST|USD|United States|Healthcare|Health Care Equipment & Supplies|7270000000|R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:58:30|908|39180|/equities/oge-energy|OGE|USD|United States|Utilities|Electric Utilities|7680000000|R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:58:31|909|29707|/equities/marriott-vacations-worldwide-corp|VAC|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|7200000000|R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 00:58:32|910|39186|/equities/huntsman|HUN|USD|United States|Materials|Chemicals|7600000000|R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:58:34|911|17148|/equities/sei-investments|SEIC|USD|United States|Financial|Capital Markets|8500000000|R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:58:35|912|17585|/equities/woodward|WWD|USD|United States|Industrials|Machinery|6900000000|R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:58:36|913|17440|/equities/amerco|UHAL|USD|United States|Industrials|Road & Rail|14240000000|R1000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 00:58:37|914|39245|/equities/omega-healthcare|OHI|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|7070000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:58:38|915|20749|/equities/eagle-materials-inc|EXP|USD|United States|Materials|Construction Materials|6770000000|R1000VALUE|18.43|2.23|9.83|22.6|2.71|5.53|39.67|35.44|14.56|14.1|14.1|12.03|10.42|9.27|282.51|11.89|11.87|247.1|194.9|33.79|39.29|13.63|11.05|5.79|5.5|9.3|8.55|40.17|11.89|7.49|3.2|3.19|6.62|7.14|1.14|1.82|39.38|48.98|0.51|6.22|79130000|6770000|6.63|2.49|2.33|0.85|19.24
2024-05-20 00:58:39|916|20565|/equities/caci-international-inc|CACI|USD|United States|Industrials|Professional Services|6280000000|R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:58:40|917|39324|/equities/popular-inc|BPOP|USD|United States|Financial|Banks|6550000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:58:41|918|39240|/equities/ingredion-inc|INGR|USD|United States|Consumer Staples|Food Products|6430000000|R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:58:42|919|21040|/equities/primerica-inc|PRI|USD|United States|Financial|Insurance|6050000000|R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:58:44|920|29665|/equities/post-holdings|POST|USD|United States|Consumer Staples|Food Products|7050000000|R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:58:46|921|989528|/equities/valvoline-inc|VVV|USD|United States|Materials|Chemicals|6710000000|R1000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 00:58:47|922|39177|/equities/douglas-emmett|DEI|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|5880000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:58:48|923|1075387|/equities/nvent-electric|NVT|USD|United States|Industrials|Electrical Equipment|6390000000|R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:58:49|924|48391|/equities/springleaf-hldgs|OMF|USD|United States|Financial|Consumer Finance|6480000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:58:50|925|16321|/equities/interactive-broke|IBKR|USD|United States|Financial|Capital Markets|7800000000|R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:58:51|926|16855|/equities/bank-of-the-ozark|OZK|USD|United States|Financial|Banks|5990000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:58:52|927|20882|/equities/mdu-res-group-inc|MDU|USD|United States|Utilities|Multi-Utilities|6270000000|R1000VALUE|7.04|2.1|10.97|4.2|1.42|1.07|37.44|36.59|16.31|15.81|15.59|15.16|15.69|15.5|38.96|-28.41|-28.41|23.78|19.32|3.21|4.89|29.81|3.74|3.4|2.37|6.07|4.48|394.57|1251.05|3.76|-10.04|5.77|9.05|7.12|0.53|0.98|106.96|127.82|0.34|12.73|1930000|463560|5.87|2.13|4.07|-5.28|14.67
2024-05-20 00:58:53|928|20726|/equities/sonoco-products-comp|SON|USD|United States|Materials|Containers & Packaging|5690000000|R1000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 00:58:54|929|39133|/equities/colfax|CFX|USD|United States|Industrials|Machinery|7120000000|R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:58:55|930|20572|/equities/cousins-properties-inc|CUZ|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|5990000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:58:57|931|16700|/equities/national-instrume|NATI|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|5760000000|R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:58:58|932|20632|/equities/evercore-partners-inc|EVR|USD|United States|Financial|Capital Markets|5300000000|R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:58:59|933|39244|/equities/new-york-community-bancorp|NYCB|USD|United States|Financial|Thrifts & Mortgage Finance|5680000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:59:00|934|41242|/equities/spirit-relty-ctl|SRC|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|5940000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:59:01|935|39293|/equities/manpower-inc|MAN|USD|United States|Industrials|Professional Services|5280000000|R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:59:02|936|20812|/equities/dolby-laboratories|DLB|USD|United States|Information Technology|Software|9620000000|R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:59:03|937|16859|/equities/pacwest-bancorp|PACW|USD|United States|Financial|Banks|5300000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:59:04|938|8089|/equities/slm-corporation|SLM|USD|United States|Financial|Consumer Finance|5770000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:59:05|939|101886|/equities/platform-sp|ESI|USD|United States|Materials|Chemicals|6010000000|R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:59:07|940|15321|/equities/acadia-healthcare|ACHC|USD|United States|Healthcare|Health Care Providers & Services|5460000000|R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 00:59:09|941|7865|/equities/autonation-inc|AN|USD|United States|Consumer Discretionary|Specialty Retail|7660000000|R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:59:09|942|1162794|/equities/albertsons-companies|ACI|USD|United States|Consumer Staples|Food & Staples Retailing|14490000000|R1000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 00:59:10|943|21174|/equities/mastec-inc|MTZ|USD|United States|Industrials|Construction & Engineering|6690000000|R1000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 00:59:12|944|7860|/equities/ashland-inc|ASH|USD|United States|Materials|Chemicals|6130000000|R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:59:13|945|29718|/equities/valmont-industries-inc|VMI|USD|United States|Industrials|Construction & Engineering|5320000000|R1000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 00:59:14|946|24313|/equities/webster-financial-corp|WBS|USD|United States|Financial|Banks|5060000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:59:14|947|1137416|/equities/change-healthcare-inc|CHNG|USD|United States|Healthcare|Health Care Technology|6660000000|R1000VALUE|-0.06|1.24|-17.9||-0.01|-0.42|55.92|64.56|-574.17|-257.46|-594.11|-1099.53|-594.11|-1099.53|0.05|-1.21|-1.21|-4.84|-4.84|0.02|-0.18|||-561.07|-1544.83|||-5.44|74.24||-25.79|-22.4|-3.36||0.72|0.99||-3.89|0.94||57590|-342120|9.66||||
2024-05-20 00:59:15|948|20590|/equities/national-fuel-gas-comp|NFG|USD|United States|Utilities|Gas Utilities|5830000000|R1000VALUE|13.36|1.56|7.43|21.56|1.37|2.6|35.9|36.63|18.22|16.09|14.94|11.53|10.21|8.57|677.32|43.63|43.62|436.46|326.49|52.72|123.29|12.63|7.9|4.12|3.7|7|6.36|23.5|-4.96|2.71|-11.68|-1.34|12.9|8.96|0.64|1.06|112.42|42.84|0.52|23.3|18040000|1680000|11.85|3.28|3.76|50.81|54.01
2024-05-20 00:59:16|949|20743|/equities/curtiss-wright-corp|CW|USD|United States|Industrials|Aerospace & Defense|5440000000|R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:59:17|950|39290|/equities/rayonier-inc|RYN|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|5770000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:59:19|951|8319|/equities/mgic-inv|MTG|USD|United States|Financial|Thrifts & Mortgage Finance|4690000000|R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:59:20|952|20853|/equities/clean-harbors-inc|CLH|USD|United States|Industrials|Commercial Services & Supplies|5430000000|R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:59:21|953|21120|/equities/idacorp-inc|IDA|USD|United States|Utilities|Electric Utilities|5720000000|R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:59:22|954|48373|/equities/scnc-app-in|SAIC|USD|United States|Industrials|Professional Services|4760000000|R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:59:23|955|20976|/equities/air-lease-corp|AL|USD|United States|Industrials|Trading Companies & Distributors|5040000000|R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:59:24|956|1130931|/equities/fastly-inc|FSLY|USD|United States|Information Technology|IT Services|4170000000|R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 00:59:25|957|17579|/equities/wintrust-financial|WTFC|USD|United States|Financial|Banks|5180000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:59:26|958|21119|/equities/hexcel-corp|HXL|USD|United States|Industrials|Aerospace & Defense|4350000000|R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 00:59:27|959|21155|/equities/crane-comp|CR|USD|United States|Industrials|Machinery|5970000000|R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:59:28|960|41323|/equities/premier-inc|PINC|USD|United States|Healthcare|Health Care Providers & Services|5020000000|R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:59:30|961|16070|/equities/first-citizens-bancshares|FCNCA|USD|United States|Financial|Banks|8150000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 00:59:31|962|39282|/equities/hollyfrontier-co|HFC|USD|United States|Energy|Oil, Gas & Consumable Fuels|7240000000|R1000VALUE|9.59|25.7|2.22|6.34|1.74|2.24|14.09|19.75|-135.45|-65.93|-168.25|-119.92|-169.5|-119.51|28.5|1.89|1.89|8.66|6.05|0.11|3.06|16.66|15.71|5.37|4.67|7.76|6.95|47.14|-24.58|15.02|37.63|49.7|16.21|-18.33|0.8|1.08|177.07|180.2|0.87|34.74|7010000|449400|9.58|8.11|12.71||58.19
2024-05-20 00:59:32|963|103913|/equities/sermaster-g|TMX|USD|United States|Consumer Discretionary|Diversified Consumer Services|5480000000|R1000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 00:59:33|964|39288|/equities/flowers-foods|FLO|USD|United States|Consumer Staples|Food Products|5810000000|R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 00:59:34|965|954872|/equities/univar-inc|UNVR|USD|United States|Industrials|Trading Companies & Distributors|4850000000|R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 00:59:35|966|41225|/equities/new-rel-invest|NRZ|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|5000000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:59:36|967|17447|/equities/umpqua-holdings-corp|UMPQ|USD|United States|Financial|Banks|4170000000|R1000VALUE|0.64|0.2|-0.27|0.57|0.08|0.03|||0.9|2.24|0.87|1.87|0.69|1.6|0.56|19.13|19.08|1.46|85.99|0.36|0.26|0.79|0.61|0.08|0.07|0.62|0.42|95.26|68.27|1.04|51.83|22.34|0.51|-0.41|||0.08|0.09|||10430|3960||0.12|0.13||19.86
2024-05-20 00:59:37|968|21140|/equities/synnex-corp|SNX|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|10980000000|R1000VALUE|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 00:59:38|969|13943|/equities/lazard-ltd|LAZ|USD|United States|Financial|Capital Markets|4490000000|R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 00:59:39|970|6403|/equities/jet-blue|JBLU|USD|United States|Industrials|Airlines|4530000000|R1000VALUE|18.86|1.07|3.05|3.03|27.5|0.85|28.53|16.34|12.32|-0.03|11.16|-4.79|9.05|-4.56|908.81|47.08|46.51|882.88|824.7|188.91|224.07|1081.69|16.28|3.37|-0.6|4.52|1.5|12.98|318.51|-3.26|23.49|31.81|2.29|5.11|0.57|1.11|1391.33|1046.93|0.49|130.26|9920000|1170000|23.71|0.43|1.11|2.16|25.38
2024-05-20 00:59:41|971|20819|/equities/fti-consulting-inc|FCN|USD|United States|Industrials|Professional Services|5100000000|R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 00:59:42|972|39265|/equities/highwoods-properties|HIW|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|4650000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:59:43|973|17009|/equities/quidel-corp|QDEL|USD|United States|Healthcare|Health Care Equipment & Supplies|5630000000|R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:59:44|974|16317|/equities/integra-lifescien|IART|USD|United States|Healthcare|Health Care Equipment & Supplies|5670000000|R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:59:45|975|16329|/equities/icu-medical|ICUI|USD|United States|Healthcare|Health Care Equipment & Supplies|5040000000|R1000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 00:59:46|976|994770|/equities/park-hotels---resorts-inc|PK|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|4460000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:59:47|977|9254|/equities/carters-inc|CRI|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|4280000000|R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 00:59:48|978|13973|/equities/cirrus-logic-inc.|CRUS|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|5260000000|R1000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 00:59:49|979|1174995|/equities/dt-midstream|DTM|USD|United States|Energy|Oil, Gas & Consumable Fuels|4640000000|R1000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 00:59:50|980|39303|/equities/timken-co|TKR|USD|United States|Industrials|Machinery|5260000000|R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 00:59:52|981|8087|/equities/ryder-system-inc|R|USD|United States|Industrials|Road & Rail|4430000000|R1000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 00:59:53|982|29682|/equities/hanover-insurance-group-inc|THG|USD|United States|Financial|Insurance|4660000000|R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:59:54|983|958239|/equities/ollies-bargain-outlet-holdings-inc|OLLI|USD|United States|Consumer Discretionary|Multiline Retail|3230000000|R1000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 00:59:55|984|976454|/equities/liberty-media-corp-siriusxm-a|LSXMA|USD|United States|Communication Services|Media|16800000000|R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 00:59:55|985|20204|/equities/hawaiian-electric-industries-inc|HE|USD|United States|Utilities|Electric Utilities|4540000000|R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 00:59:56|986|20344|/equities/spectrum-brands-holdings-inc|SPB|USD|United States|Consumer Staples|Household Products|4190000000|R1000VALUE|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 00:59:57|987|20291|/equities/hudson-pacific-properties-inc|HPP|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|3760000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 00:59:58|988|39259|/equities/axis-capital|AXS|USD|United States|Financial|Insurance|4620000000|R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 00:59:59|989|20870|/equities/hyatt-hotels-corp|H|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|10540000000|R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:00:01|990|943142|/equities/liberty-broadband-srs-a|LBRDA|USD|United States|Communication Services|Media|28410000000|R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:00:03|991|21229|/equities/fnb-corp|FNB|USD|United States|Financial|Banks|3870000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:00:04|992|20262|/equities/entertainment-properties-trust|EPR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|3550000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:00:05|993|6489|/equities/liberty-media-inter|QRTEA|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|3020000000|R1000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 01:00:06|994|21188|/equities/avnet-inc|AVT|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|4100000000|R1000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:00:07|995|1178602|/equities/kyndryl-holdings|KD|USD|United States|Information Technology|IT Services|4060000000|R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:00:08|996|20267|/equities/msc-industrial-direct-comp-inc|MSM|USD|United States|Industrials|Trading Companies & Distributors|4690000000|R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:00:09|997|17517|/equities/viasat|VSAT|USD|United States|Information Technology|Communications Equipment|3270000000|R1000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:00:11|998|39272|/equities/assured-guaranty|AGO|USD|United States|Financial|Insurance|3500000000|R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:00:12|999|20757|/equities/howard-hughes-corp|HHC|USD|United States|Real Estate|Real Estate Management & Development|5570000000|R1000VALUE|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:00:13|1000|21125|/equities/kemper-corp|KMPR|USD|United States|Financial|Insurance|3740000000|R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:00:15|1001|21168|/equities/kirby-corp|KEX|USD|United States|Industrials|Marine|3570000000|R1000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:00:16|1002|1025079|/equities/jbg-smith-properties|JBGS|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|3720000000|R1000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:00:17|1003|986077|/equities/first-hawaiian-inc|FHB|USD|United States|Financial|Banks|3520000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:00:18|1004|20516|/equities/american-greetings-corp|AM|USD|United States|Energy|Oil, Gas & Consumable Fuels|4620000000|R1000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:00:19|1005|15591|/equities/bok-financial-corp|BOKF|USD|United States|Financial|Banks|7240000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:00:20|1006|13979|/equities/hain-celestial-group|HAIN|USD|United States|Consumer Staples|Food Products|3960000000|R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:00:21|1007|16532|/equities/grand-canyon-educ|LOPE|USD|United States|Consumer Discretionary|Diversified Consumer Services|3400000000|R1000VALUE|2.75|3.4|6.53|20.3|3.36|5.21|52.46|52.13|7.84|6.31|8.43|2.6|13.68|4.25|206.83|6.39|6.36|91.81|66.63|70.61|18.07|9.48|-2.5|8.46|2.17|6.73|3.71|1583.27|147.18|0.46|32.65|23.43|3.35|-2.39|2.07|2.34|7.49|49.23|0.62|16.49|1260000|150790|41.01|0.19|0.27||9.38
2024-05-20 01:00:22|1008|29742|/equities/white-mountains-insurance-group|WTM|USD|United States|Financial|Insurance|3020000000|R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:00:23|1009|20376|/equities/penske-automotive-group-inc|PAG|USD|United States|Consumer Discretionary|Specialty Retail|8390000000|R1000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:00:25|1010|17188|/equities/silgan-holdings|SLGN|USD|United States|Materials|Containers & Packaging|4730000000|R1000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 01:00:27|1011|20732|/equities/bank-of-hawaii-corp|BOH|USD|United States|Financial|Banks|3390000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:00:28|1012|1169118|/equities/shoals-technologies-group|SHLS|USD|United States|Industrials|Electrical Equipment|2530000000|R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:00:29|1013|1163041|/equities/dun-and-bradstreet-holding-inc|DNB|USD|United States|Industrials|Professional Services|8840000000|R1000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:00:30|1014|16663|/equities/mercury-computer|MRCY|USD|United States|Industrials|Aerospace & Defense|3120000000|R1000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:00:31|1015|962325|/equities/avangrid-inc|AGR|USD|United States|Utilities|Electric Utilities|19310000000|R1000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 01:00:32|1016|1163535|/equities/switchback-energy-acquisition-corp|CHPT|USD|United States|Industrials|Electrical Equipment|6310000000|R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:00:33|1017|949627|/equities/virtu-financial-inc|VIRT|USD|United States|Financial|Capital Markets|3240000000|R1000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:00:34|1018|49803|/equities/santander-consumer-usa-holdings-inc|SC|USD|United States|Financial|Consumer Finance|12860000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:00:35|1019|16739|/equities/nektar-therapeutics|NKTR|USD|United States|Healthcare|Pharmaceuticals|2490000000|R1000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:00:35|1020|20918|/equities/copa-holdings-sa|CPA|USD|United States|Industrials|Airlines|3530000000|R1000VALUE|18.86|1.07|3.05|3.03|27.5|0.85|28.53|16.34|12.32|-0.03|11.16|-4.79|9.05|-4.56|908.81|47.08|46.51|882.88|824.7|188.91|224.07|1081.69|16.28|3.37|-0.6|4.52|1.5|12.98|318.51|-3.26|23.49|31.81|2.29|5.11|0.57|1.11|1391.33|1046.93|0.49|130.26|9920000|1170000|23.71|0.43|1.11|2.16|25.38
2024-05-20 01:00:37|1021|1137413|/equities/grocery-outlet-inc|GO|USD|United States|Consumer Staples|Food & Staples Retailing|2720000000|R1000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 01:00:38|1022|21003|/equities/newmarket-corp|NEU|USD|United States|Materials|Chemicals|3590000000|R1000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:00:39|1023|940842|/equities/sage-therapeutic|SAGE|USD|United States|Healthcare|Biotechnology|2510000000|R1000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:00:41|1024|1172260|/equities/paysafe|PSFE|USD|United States|Information Technology|IT Services|2830000000|R1000VALUE|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 01:00:42|1025|1168847|/equities/driven-brands-holdings|DRVN|USD|United States|Industrials|Commercial Services & Supplies|5630000000|R1000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 01:00:43|1026|1156576|/equities/reynolds-consumer-products-inc|REYN|USD|United States|Consumer Staples|Household Products|6590000000|R1000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 01:00:44|1027|1061418|/equities/gates-industrial-corporation-plc|GTES|USD|United States|Industrials|Machinery|4640000000|R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:00:45|1028|21032|/equities/lennar-corp-b|LENb|USD|United States|Consumer Discretionary|Household Durables|29590000000|R1000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:00:46|1029|32367|/equities/adt-corp|ADT|USD|United States|Industrials|Commercial Services & Supplies|6990000000|R1000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:00:47|1030|16514|/equities/liberty-media-corp-(a)|FWONA|USD|United States|Communication Services|Entertainment|13710000000|R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:00:49|1031|1006167|/equities/schneider-national-inc|SNDR|USD|United States|Industrials|Road & Rail|4780000000|R1000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:00:50|1032|20700|/equities/mercury-general-corp|MCY|USD|United States|Financial|Insurance|2940000000|R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:00:51|1033|20805|/equities/cna-financial-corp|CNA|USD|United States|Financial|Insurance|11960000000|R1000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:00:52|1034|1177768|/equities/sylvamo|SLVM|USD|United States|Materials|Paper & Forest Products|1230000000|R1000VALUE|2.89|1.36|4.4|24.16|1.61|2.03|30.01|33.89|15.71|18.68|20.38|12.04|15.74|10.47|207.49|18.97|18.92|164.65|152.23|13.74|25.82|21.6|20.57|7.5|9.83|8.59|14.18|3.17|-25.59|34.03|-22.86|-14.96|18.35|23.97|1.65|2.75|72.22|84.33|0.8|4.86|4770000|276200|9.97|5.29|1.33|8.31|7.43
2024-05-20 01:00:53|1035|1169492|/equities/signify-health|SGFY|USD|United States|Healthcare|Health Care Providers & Services|2420000000|R1000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:00:54|1036|1171379|/equities/hayward-holdings|HAYW|USD|United States|Consumer Discretionary|Leisure Products|5950000000|R1000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:00:55|1037|17336|/equities/tfs-financial-corp|TFSL|USD|United States|Financial|Thrifts & Mortgage Finance|4950000000|R1000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:00:56|1038|24426|/equities/seaboard-corp|SEB|USD|United States|Consumer Staples|Food Products|4570000000|R1000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:00:57|1039|1179477|/equities/loyalty-ventures|LYLT|USD|United States|Communication Services|Media|739280000|R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:00:58|1040|1175864|/equities/nable|NABL|USD|United States|Information Technology|Software|1990000000|R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:01:00|1041|1166976|/equities/datto-holding-corp|MSP|USD|United States|Information Technology|Software|4300000000|R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:01:01|1042|1096498|/equities/solarwinds-corp|SWI|USD|United States|Information Technology|IT Services|2260000000|R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:01:02|1043|1163792|/equities/viacomcbs-inc|VIACA|USD|United States|Communication Services|Media|21570000000|R1000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:01:04|1044|1168782|/equities/gores-holdings-v|AMBP|USD|United States|Materials|Containers & Packaging|5450000000|R1000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 01:01:07|1045|6414|/equities/crocs|CROX|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|7550000000|R2000GROWTH|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 01:01:07|1046|17404|/equities/tetra-tech|TTEK|USD|United States|Industrials|Commercial Services & Supplies|9150000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:01:08|1047|16544|/equities/lattice-semiconductor|LSCC|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|10550000000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:01:09|1048|1166240|/equities/asana-inc|ASAN|USD|United States|Information Technology|Software|13900000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:01:10|1049|978740|/equities/intellia-therapeutics-inc|NTLA|USD|United States|Healthcare|Biotechnology|8800000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:01:11|1050|17187|/equities/silicon-laborator|SLAB|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|8300000000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:01:14|1051|17108|/equities/saia|SAIA|USD|United States|Industrials|Road & Rail|8840000000|R2000GROWTH|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:01:15|1052|20487|/equities/eastgroup-properties-inc|EGP|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|9250000000|R2000GROWTH|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:01:16|1053|41004|/equities/mandalay-digital-group-inc|APPS|USD|United States|Information Technology|Software|5890000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:01:17|1054|17159|/equities/scientific-games|SGMS|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|6450000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:01:18|1055|16806|/equities/omnicell|OMCL|USD|United States|Healthcare|Health Care Technology|7930000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:01:19|1056|960584|/equities/double-eagle-acquisition-corp|WSC|USD|United States|Industrials|Construction & Engineering|9110000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:01:20|1057|1073227|/equities/inspire-medical-systems-inc|INSP|USD|United States|Healthcare|Health Care Technology|6290000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:01:21|1058|1123145|/equities/shockwave-medical|SWAV|USD|United States|Healthcare|Health Care Equipment & Supplies|6300000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:01:22|1059|958242|/equities/rapid7-inc|RPD|USD|United States|Information Technology|Software|6730000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:01:23|1060|17300|/equities/synaptics-incorp|SYNA|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|11370000000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:01:25|1061|100233|/equities/varonis-systems|VRNS|USD|United States|Information Technology|Software|5240000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:01:26|1062|992965|/equities/blackline-inc|BL|USD|United States|Information Technology|Software|6070000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:01:27|1063|41307|/equities/fox-fctry-h|FOXF|USD|United States|Consumer Discretionary|Auto Components|7160000000|R2000GROWTH|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:01:28|1064|986248|/equities/medpace-holdings-inc|MEDP|USD|United States|Healthcare|Life Sciences Tools & Services|7780000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:01:29|1065|40050|/equities/ambarella-inc|AMBA|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|7510000000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:01:30|1066|15459|/equities/arrowhead-research-corp|ARWR|USD|United States|Healthcare|Biotechnology|6930000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:01:31|1067|943118|/equities/workiva-inc|WK|USD|United States|Information Technology|Software|6640000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:01:32|1068|958818|/equities/performance-food-group-co|PFGC|USD|United States|Consumer Staples|Food & Staples Retailing|7080000000|R2000GROWTH/R2000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 01:01:33|1069|16945|/equities/power-integration|POWI|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|5600000000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:01:34|1070|17416|/equities/texas-roadhouse|TXRH|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|6220000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:01:36|1071|951001|/equities/blueprint-medicines-corp|BPMC|USD|United States|Healthcare|Biotechnology|6300000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:01:37|1072|16089|/equities/first-financial-bankshares|FFIN|USD|United States|Financial|Banks|7200000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:01:38|1073|16219|/equities/gsi-group|NOVT|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|6280000000|R2000GROWTH|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:01:39|1074|1077002|/equities/bjs-wholesale-club-holdings-inc|BJ|USD|United States|Consumer Staples|Food & Staples Retailing|9120000000|R2000GROWTH/R2000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 01:01:40|1075|16045|/equities/exponent|EXPO|USD|United States|Industrials|Professional Services|6080000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:01:41|1076|16348|/equities/ii-vi-inc|IIVI|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|7250000000|R2000GROWTH/R2000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:01:42|1077|1155835|/equities/sprout-social-inc|SPT|USD|United States|Information Technology|Software|4900000000|R2000GROWTH|0.51|23.44|33.54|38.69|13.04|8.62|54.35|62.29|-110.89|0.76|-118.82|-6.01|-123.43|-9.88|181.08|17.89|17.73|279.95|223.18|47.19|36.36|37.53|28.44|13.88|11.6|19.05|16.01|112|80.55|17.89|15.4|13.02|18.3|11.94|1.62|1.86|78.42|81.53|0.64|21.06|1840000|394680|9.82|0.38|0.51|5.01|11.91
2024-05-20 01:01:44|1078|17254|/equities/staar-surgical|STAA|USD|United States|Healthcare|Health Care Equipment & Supplies|4350000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:01:45|1079|16678|/equities/microstrategy-inc|MSTR|USD|United States|Information Technology|Software|5800000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:01:46|1080|1096240|/equities/twist-bioscience-corporation|TWST|USD|United States|Healthcare|Biotechnology|3840000000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:01:48|1081|16420|/equities/j2-global|ZD|USD|United States|Communication Services|Interactive Media & Services|5350000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:01:49|1082|15467|/equities/on-assignment|ASGN|USD|United States|Industrials|Professional Services|6430000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:01:50|1083|1096129|/equities/upwork|UPWK|USD|United States|Industrials|Professional Services|4360000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:01:51|1084|17239|/equities/sps-commerce|SPSC|USD|United States|Information Technology|Software|5120000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:01:52|1085|17203|/equities/semtech-corp|SMTC|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|5730000000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:01:53|1086|940768|/equities/healthequity-inc|HQY|USD|United States|Healthcare|Health Care Providers & Services|3700000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:01:54|1087|16256|/equities/helen-of-troy-ltd|HELE|USD|United States|Consumer Discretionary|Household Durables|5900000000|R2000GROWTH|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 01:01:55|1088|16236|/equities/halozyme-therapeutics|HALO|USD|United States|Healthcare|Biotechnology|5660000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:01:56|1089|1009130|/equities/biohaven-pharmaceutical-holding-co|BHVN|USD|United States|Healthcare|Biotechnology|9030000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:01:57|1090|21252|/equities/kbr-inc|KBR|USD|United States|Industrials|Professional Services|6680000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:01:59|1091|1027143|/equities/redfin|RDFN|USD|United States|Real Estate|Real Estate Management & Development|4050000000|R2000GROWTH|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:02:00|1092|40083|/equities/neogenomics-inc|NEO|USD|United States|Healthcare|Life Sciences Tools & Services|4200000000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:02:01|1093|52417|/equities/celsius-holdings|CELH|USD|United States|Consumer Staples|Beverages|5580000000|R2000GROWTH|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 01:02:02|1094|21128|/equities/maximus-inc|MMS|USD|United States|Information Technology|IT Services|4940000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:02:03|1095|953821|/equities/wingstop-inc|WING|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|5150000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:02:04|1096|950998|/equities/national-storage-affiliates-trust|NSA|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|6160000000|R2000GROWTH|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:02:06|1097|1052916|/equities/national-vision|EYE|USD|United States|Consumer Discretionary|Specialty Retail|3970000000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:02:07|1098|958147|/equities/houlihan-lokey-inc|HLI|USD|United States|Financial|Capital Markets|7070000000|R2000GROWTH/R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:02:08|1099|15534|/equities/balchem-corp|BCPC|USD|United States|Materials|Chemicals|5460000000|R2000GROWTH|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:02:09|1100|15371|/equities/alkermes-plc|ALKS|USD|United States|Healthcare|Biotechnology|3760000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:02:11|1101|1054949|/equities/evoqua-water|AQUA|USD|United States|Industrials|Machinery|5630000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:02:12|1102|1084931|/equities/tenable-holdings-inc|TENB|USD|United States|Information Technology|Software|5920000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:02:13|1103|20348|/equities/amn-healthcare-services-inc|AMN|USD|United States|Healthcare|Health Care Providers & Services|5780000000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:02:14|1104|20365|/equities/john-bean-technologies-corp|JBT|USD|United States|Industrials|Machinery|4880000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:02:15|1105|29662|/equities/matador-resources-co|MTDR|USD|United States|Energy|Oil, Gas & Consumable Fuels|4330000000|R2000GROWTH|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:02:16|1106|20275|/equities/simpson-manufacturing-comp-inc|SSD|USD|United States|Industrials|Building Products|6040000000|R2000GROWTH|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:02:17|1107|961632|/equities/mimecast-ltd|MIME|USD|United States|Information Technology|Software|5300000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:02:18|1108|1096126|/equities/livent-corp|LTHM|USD|United States|Materials|Chemicals|3940000000|R2000GROWTH|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:02:19|1109|1171774|/equities/digitalocean-holdings|DOCN|USD|United States|Information Technology|IT Services|8770000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:02:20|1110|21037|/equities/insperity-inc|NSP|USD|United States|Industrials|Professional Services|4550000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:02:22|1111|39261|/equities/hertz-global-holdings|HRI|USD|United States|Industrials|Trading Companies & Distributors|4640000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:02:23|1112|21036|/equities/maxlinear-inc|MXL|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|5790000000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:02:24|1113|17437|/equities/universal-forest|UFPI|USD|United States|Industrials|Building Products|5690000000|R2000GROWTH/R2000VALUE|2.89|1.36|4.4|24.16|1.61|2.03|30.01|33.89|15.71|18.68|20.38|12.04|15.74|10.47|207.49|18.97|18.92|164.65|152.23|13.74|25.82|21.6|20.57|7.5|9.83|8.59|14.18|3.17|-25.59|34.03|-22.86|-14.96|18.35|23.97|1.65|2.75|72.22|84.33|0.8|4.86|4770000|276200|9.97|5.29|1.33|8.31|7.43
2024-05-20 01:02:25|1114|1156638|/equities/beam-therapeutics-inc|BEAM|USD|United States|Healthcare|Biotechnology|5330000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:02:26|1115|1054954|/equities/sailpoint-tech|SAIL|USD|United States|Information Technology|Software|4510000000|R2000GROWTH|0.51|23.44|33.54|38.69|13.04|8.62|54.35|62.29|-110.89|0.76|-118.82|-6.01|-123.43|-9.88|181.08|17.89|17.73|279.95|223.18|47.19|36.36|37.53|28.44|13.88|11.6|19.05|16.01|112|80.55|17.89|15.4|13.02|18.3|11.94|1.62|1.86|78.42|81.53|0.64|21.06|1840000|394680|9.82|0.38|0.51|5.01|11.91
2024-05-20 01:02:27|1116|1055910|/equities/denali-therapeutics|DNLI|USD|United States|Healthcare|Biotechnology|5450000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:02:28|1117|41304|/equities/fate-therap|FATE|USD|United States|Healthcare|Biotechnology|5590000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:02:29|1118|1088195|/equities/bloom-energy-corp|BE|USD|United States|Industrials|Electrical Equipment|3850000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:02:30|1119|985128|/equities/atkore-international-group-inc|ATKR|USD|United States|Industrials|Electrical Equipment|5150000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:02:31|1120|101888|/equities/q2-holdings|QTWO|USD|United States|Information Technology|Software|4510000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:02:33|1121|994769|/equities/hilton-grand-vacations-inc|HGV|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|6240000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:02:34|1122|9222|/equities/denbury-resources-inc|DEN|USD|United States|Energy|Oil, Gas & Consumable Fuels|3840000000|R2000GROWTH|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:02:35|1123|16719|/equities/neogen-corp|NEOG|USD|United States|Healthcare|Health Care Equipment & Supplies|4890000000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:02:36|1124|40089|/equities/qualys-inc|QLYS|USD|United States|Information Technology|Software|5330000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:02:37|1125|21019|/equities/envestnet-inc|ENV|USD|United States|Information Technology|Software|4340000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:02:38|1126|15761|/equities/conmed-corp|CNMD|USD|United States|Healthcare|Health Care Equipment & Supplies|4150000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:02:40|1127|20399|/equities/ryman-hospitality-properties|RHP|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|5000000000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:02:40|1128|16502|/equities/lhc-group|LHCG|USD|United States|Healthcare|Health Care Providers & Services|4350000000|R2000GROWTH|15.78|1.54|6.95|8.2|1.01|-2.81|27.89|30.82|4.84|9.42|4.12|8.61|1.18|6.24|64.77|3.3|3.3|51.18|-10.3|3.79|7.61|4.94|10.89|2.77|5.22|3.98|6.93|-15.62|-16.85|-2.42|14.71|9.63|1.23|-1.69|0.84|1.37|53.48|91.38|0.53|6.06|154890|7080|5.23|1.79|2.03|15.11|51.7
2024-05-20 01:02:42|1129|17001|/equities/papa-johns-international|PZZA|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|4850000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:02:43|1130|16008|/equities/the-ensign-group|ENSG|USD|United States|Healthcare|Health Care Providers & Services|4590000000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:02:44|1131|101895|/equities/trinet-grou|TNET|USD|United States|Industrials|Professional Services|6260000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:02:46|1132|16842|/equities/overstock.com|OSTK|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|2540000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:02:47|1133|16954|/equities/perficient|PRFT|USD|United States|Information Technology|IT Services|4260000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:02:48|1134|986078|/equities/kinsale-capital-group-inc|KNSL|USD|United States|Financial|Insurance|5430000000|R2000GROWTH|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:02:49|1135|16044|/equities/exlservice-holdin|EXLS|USD|United States|Information Technology|IT Services|4820000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:02:50|1136|21235|/equities/rli-corp|RLI|USD|United States|Financial|Insurance|5070000000|R2000GROWTH/R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:02:51|1137|41018|/equities/tg-therapeutics-inc|TGTX|USD|United States|Healthcare|Biotechnology|2490000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:02:52|1138|955557|/equities/alarm.com-holdings|ALRM|USD|United States|Information Technology|Software|4250000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:02:53|1139|16078|/equities/franklin-electric|FELE|USD|United States|Industrials|Machinery|4390000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:02:54|1140|1156199|/equities/cerence-inc|CRNC|USD|United States|Information Technology|Software|3000000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:02:57|1141|942650|/equities/nevro-corp|NVRO|USD|United States|Healthcare|Health Care Equipment & Supplies|2830000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:02:58|1142|20505|/equities/metals-usa-holdings-corp|MUSA|USD|United States|Consumer Discretionary|Specialty Retail|5110000000|R2000GROWTH|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:02:59|1143|15867|/equities/casella-waste-sys|CWST|USD|United States|Industrials|Commercial Services & Supplies|4390000000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:03:00|1144|1088200|/equities/sonos-inc|SONO|USD|United States|Consumer Discretionary|Household Durables|3790000000|R2000GROWTH|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 01:03:01|1145|1096118|/equities/kodiak-sciences-inc|KOD|USD|United States|Healthcare|Biotechnology|4350000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:03:02|1146|1166732|/equities/fubotv-inc|FUBO|USD|United States|Communication Services|Interactive Media & Services|2390000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:03:04|1147|1010718|/equities/appian-corp|APPN|USD|United States|Information Technology|Software|4640000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:03:05|1148|24317|/equities/vonage-holdings-corp|VG|USD|United States|Information Technology|Software|5250000000|R2000GROWTH|-6.13|228.08|-28.67|-3.77|-0.78|2.33|67.89|70.26|-867.12|-38262.56|-955.37|-39298.64|-955.09|-39298.95|226.84|-0.67|-0.67|438.25|-2.71|142.97|-19.88|-7.21|-44.63|-95.63|-125.1||-1.25|-17.68|-127.31||14.01|19.72|-0.35||1.27|1.61||-9|0.76|0.27|12090|-44220|4.92||||-0.18
2024-05-20 01:03:06|1149|940816|/equities/trupanion-inc|TRUP|USD|United States|Financial|Insurance|5330000000|R2000GROWTH|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:03:07|1150|16227|/equities/chart-industries|GTLS|USD|United States|Industrials|Machinery|5800000000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:03:09|1151|1153169|/equities/progyny-inc|PGNY|USD|United States|Healthcare|Health Care Providers & Services|4550000000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:03:10|1152|1153690|/equities/silvergate-capital-corp|SI|USD|United States|Financial|Banks|4500000000|R2000GROWTH|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:03:11|1153|20162|/equities/applied-industrial-technologies|AIT|USD|United States|Industrials|Trading Companies & Distributors|3950000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:03:12|1154|20347|/equities/asbury-automotive-group-inc|ABG|USD|United States|Consumer Discretionary|Specialty Retail|4000000000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:03:13|1155|1096077|/equities/arvinas-holding|ARVN|USD|United States|Healthcare|Pharmaceuticals|4340000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:03:14|1156|13079|/equities/cabot-microelectr|CCMP|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|5450000000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:03:15|1157|1080050|/equities/focus-financial-partners|FOCS|USD|United States|Financial|Capital Markets|3900000000|R2000GROWTH|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:03:16|1158|17169|/equities/steven-madden|SHOO|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|3780000000|R2000GROWTH|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 01:03:18|1159|20282|/equities/seacube-container-leasing-ltd|BOX|USD|United States|Information Technology|Software|3880000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:03:19|1160|20340|/equities/select-medical-holdings-corp|SEM|USD|United States|Healthcare|Health Care Providers & Services|3940000000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:03:21|1161|15323|/equities/aci-worldwide|ACIW|USD|United States|Information Technology|Software|4080000000|R2000GROWTH|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 01:03:22|1162|32311|/equities/american-eagle-outfitters|AEO|USD|United States|Consumer Discretionary|Specialty Retail|4270000000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:03:23|1163|16391|/equities/iridium-communications|IRDM|USD|United States|Communication Services|Diversified Telecommunication Services|5460000000|R2000GROWTH/R2000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:03:24|1164|1053088|/equities/altair-engineering|ALTR|USD|United States|Information Technology|Software|6100000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:03:26|1165|1137570|/equities/bridgebio-pharma-inc|BBIO|USD|United States|Healthcare|Biotechnology|2460000000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:03:27|1166|997108|/equities/hamilton-lane-inc|HLNE|USD|United States|Financial|Capital Markets|3850000000|R2000GROWTH|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:03:28|1167|13963|/equities/advanced-energy|AEIS|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|3430000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:03:31|1168|1084218|/equities/allakos-inc|ALLK|USD|United States|Healthcare|Biotechnology|531730000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:03:32|1169|101891|/equities/rubicon-pro|MGNI|USD|United States|Communication Services|Media|2310000000|R2000GROWTH|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:03:33|1170|16461|/equities/kulicke-and-soffa|KLIC|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|3780000000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:03:35|1171|16371|/equities/insmed|INSM|USD|United States|Healthcare|Biotechnology|3220000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:03:36|1172|1155092|/equities/sitime-corporation|SITM|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|5930000000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:03:37|1173|1141594|/equities/phreesia-inc|PHR|USD|United States|Healthcare|Health Care Technology|2130000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:03:38|1174|20745|/equities/drew-industries-inc|LCII|USD|United States|Consumer Discretionary|Auto Components|3940000000|R2000GROWTH|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:03:39|1175|15574|/equities/blackbaud|BLKB|USD|United States|Information Technology|Software|3700000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:03:40|1176|31051|/equities/m-a-com-holding|MTSI|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|5450000000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:03:41|1177|1127881|/equities/pagerduty-inc|PD|USD|United States|Information Technology|Software|2990000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:03:42|1178|21052|/equities/brinks-comp|BCO|USD|United States|Industrials|Commercial Services & Supplies|3220000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:03:44|1179|977677|/equities/red-rock-resorts-inc|RRR|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|3360000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:03:45|1180|15492|/equities/atricure|ATRC|USD|United States|Healthcare|Health Care Equipment & Supplies|3190000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:03:47|1181|101906|/equities/srvsfrst-bn|SFBS|USD|United States|Financial|Banks|4600000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:03:48|1182|1096499|/equities/axonics-modulation-technologies|AXNX|USD|United States|Healthcare|Health Care Equipment & Supplies|2590000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:03:49|1183|16538|/equities/liveperson|LPSN|USD|United States|Information Technology|Software|2590000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:03:50|1184|21089|/equities/skyline-corp|SKY|USD|United States|Consumer Discretionary|Household Durables|4490000000|R2000GROWTH|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:03:51|1185|9240|/equities/southwestern-energy-company|SWN|USD|United States|Energy|Oil, Gas & Consumable Fuels|5190000000|R2000GROWTH|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:03:52|1186|960625|/equities/livanova-plc|LIVN|USD|United States|Healthcare|Health Care Equipment & Supplies|4650000000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:03:54|1187|20698|/equities/quaker-chemical-corp|KWR|USD|United States|Materials|Chemicals|4130000000|R2000GROWTH|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:03:55|1188|21136|/equities/rogers-corp|ROG|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|5110000000|R2000GROWTH/R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:03:56|1189|50936|/equities/cryoport-inc|CYRX|USD|United States|Healthcare|Health Care Equipment & Supplies|2920000000|R2000GROWTH|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:03:57|1190|17106|/equities/sanderson-farms|SAFM|USD|United States|Consumer Staples|Food Products|4260000000|R2000GROWTH/R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:03:59|1191|1057699|/equities/nebula-acquisition|LPRO|USD|United States|Financial|Capital Markets|2840000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:03:59|1192|17026|/equities/rent-a-center-inc|RCII|USD|United States|Consumer Discretionary|Specialty Retail|3180000000|R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:04:01|1193|15676|/equities/cogent-communications|CCOI|USD|United States|Communication Services|Diversified Telecommunication Services|3380000000|R2000GROWTH|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:04:01|1194|44409|/equities/lgi-homes|LGIH|USD|United States|Consumer Discretionary|Household Durables|3750000000|R2000GROWTH|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:04:03|1195|20530|/equities/comfort-systems-usa-inc|FIX|USD|United States|Industrials|Construction & Engineering|3550000000|R2000GROWTH|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:04:05|1196|993270|/equities/innovative-industrial-properties|IIPR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|6290000000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:04:05|1197|15913|/equities/diodes-inc|DIOD|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|4940000000|R2000GROWTH/R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:04:06|1198|1077150|/equities/exp-world|EXPI|USD|United States|Real Estate|Real Estate Management & Development|4970000000|R2000GROWTH|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:04:08|1199|17485|/equities/vicor-corp|VICR|USD|United States|Industrials|Electrical Equipment|5560000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:04:09|1200|1052244|/equities/cargurus|CARG|USD|United States|Communication Services|Interactive Media & Services|3960000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:04:12|1201|15666|/equities/cracker-barrelold-country|CBRL|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|3030000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:04:13|1202|39150|/equities/visteon|VC|USD|United States|Consumer Discretionary|Auto Components|3110000000|R2000GROWTH|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:04:15|1203|6438|/equities/jds-uniphase-corp|VIAV|USD|United States|Information Technology|Communications Equipment|4190000000|R2000GROWTH/R2000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:04:17|1204|13938|/equities/3d-systems-corporation|DDD|USD|United States|Information Technology|Technology Hardware, Storage & Peripherals|2770000000|R2000GROWTH/R2000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:04:18|1205|1137572|/equities/karuna-therapeutics-inc|KRTX|USD|United States|Healthcare|Biotechnology|3880000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:04:19|1206|17540|/equities/wd-40-company|WDFC|USD|United States|Consumer Staples|Household Products|3350000000|R2000GROWTH|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 01:04:21|1207|968965|/equities/manitowoc-foodservice-inc|WBT|USD|United States|Industrials|Machinery|3380000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:04:22|1208|945665|/equities/inovalon-holdings-inc|INOV|USD|United States|Healthcare|Health Care Technology|6370000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:04:22|1209|977671|/equities/ingevity-corp|NGVT|USD|United States|Materials|Chemicals|2820000000|R2000GROWTH|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:04:23|1210|1161253|/equities/inari-medical-inc|NARI|USD|United States|Healthcare|Health Care Equipment & Supplies|4580000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:04:26|1211|7926|/equities/terex-corp|TEX|USD|United States|Industrials|Machinery|3040000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:04:27|1212|16638|/equities/merit-medical-systems|MMSI|USD|United States|Healthcare|Health Care Equipment & Supplies|3520000000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:04:28|1213|942484|/equities/boot-barn-holdin|BOOT|USD|United States|Consumer Discretionary|Specialty Retail|3640000000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:04:29|1214|21228|/equities/fabrinet|FN|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|4390000000|R2000GROWTH/R2000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:04:30|1215|100223|/equities/intracellular-th|ITCI|USD|United States|Healthcare|Pharmaceuticals|4260000000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:04:31|1216|101868|/equities/instld-buld|IBP|USD|United States|Consumer Discretionary|Household Durables|4120000000|R2000GROWTH|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:04:32|1217|20656|/equities/ps-business-parks-inc|PSB|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|5070000000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:04:33|1218|21153|/equities/cabot-corp|CBT|USD|United States|Materials|Chemicals|3190000000|R2000GROWTH|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:04:34|1219|15302|/equities/aaon|AAON|USD|United States|Industrials|Building Products|4160000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:04:35|1220|20913|/equities/badger-meter-inc|BMI|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|3120000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:04:37|1221|1096076|/equities/svmk|MNTV|USD|United States|Information Technology|Software|3150000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:04:37|1222|8243|/equities/intl-game-tech|IGT|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|5890000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:04:38|1223|17209|/equities/sun-hydraulics-co|HLIO|USD|United States|Industrials|Machinery|3410000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:04:39|1224|41193|/equities/artsn-prtnr-asst|APAM|USD|United States|Financial|Capital Markets|3110000000|R2000GROWTH|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:04:40|1225|24288|/equities/watts-water-technologies-inc|WTS|USD|United States|Industrials|Machinery|6530000000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:04:41|1226|1025072|/equities/tpg-pace-energy-class-a|MGY|USD|United States|Energy|Oil, Gas & Consumable Fuels|3430000000|R2000GROWTH|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:04:43|1227|13983|/equities/itron-inc.|ITRI|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|3100000000|R2000GROWTH/R2000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:04:44|1228|945652|/equities/masonite-international-corp|DOOR|USD|United States|Industrials|Building Products|2800000000|R2000GROWTH|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:04:45|1229|1159380|/equities/zentalis-pharmaceuticals-llc|ZNTL|USD|United States|Healthcare|Biotechnology|3810000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:04:46|1230|21194|/equities/calix-inc|CALX|USD|United States|Information Technology|Communications Equipment|5100000000|R2000GROWTH/R2000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:04:48|1231|16483|/equities/lancaster-colony|LANC|USD|United States|Consumer Staples|Food Products|4560000000|R2000GROWTH/R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:04:49|1232|41272|/equities/shutterstock|SSTK|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|4080000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:04:50|1233|39328|/equities/commvault-system|CVLT|USD|United States|Information Technology|Software|3140000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:04:51|1234|958234|/equities/live-oak-bancshares-inc|LOB|USD|United States|Financial|Banks|3790000000|R2000GROWTH|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:04:52|1235|15927|/equities/dorman-products|DORM|USD|United States|Consumer Discretionary|Auto Components|3570000000|R2000GROWTH|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:04:53|1236|16769|/equities/nuvasive|NUVA|USD|United States|Healthcare|Health Care Equipment & Supplies|2720000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:04:54|1237|16116|/equities/amicus-therapeutics|FOLD|USD|United States|Healthcare|Biotechnology|3220000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:04:55|1238|1131264|/equities/kontoor-brands|KTB|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|2940000000|R2000GROWTH|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 01:04:56|1239|41209|/equities/evertec-inc|EVTC|USD|United States|Information Technology|IT Services|3540000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:04:57|1240|16148|/equities/forward-air-corp|FWRD|USD|United States|Industrials|Air Freight & Logistics|3260000000|R2000GROWTH|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:04:59|1241|24305|/equities/wolverine-world-wide-inc|WWW|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|2370000000|R2000GROWTH|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 01:05:00|1242|16119|/equities/formfactor|FORM|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|3580000000|R2000GROWTH/R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:05:01|1243|15369|/equities/allegiant-travel|ALGT|USD|United States|Industrials|Airlines|3330000000|R2000GROWTH|18.86|1.07|3.05|3.03|27.5|0.85|28.53|16.34|12.32|-0.03|11.16|-4.79|9.05|-4.56|908.81|47.08|46.51|882.88|824.7|188.91|224.07|1081.69|16.28|3.37|-0.6|4.52|1.5|12.98|318.51|-3.26|23.49|31.81|2.29|5.11|0.57|1.11|1391.33|1046.93|0.49|130.26|9920000|1170000|23.71|0.43|1.11|2.16|25.38
2024-05-20 01:05:02|1244|1162166|/equities/nikola-corp|NKLA|USD|United States|Industrials|Machinery|3990000000|R2000GROWTH|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:05:03|1245|1142294|/equities/health-catalyst|HCAT|USD|United States|Healthcare|Health Care Technology|2060000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:05:04|1246|41321|/equities/ptc-therape|PTCT|USD|United States|Healthcare|Biotechnology|2820000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:05:05|1247|21116|/equities/gencorp-inc|AJRD|USD|United States|Industrials|Aerospace & Defense|3710000000|R2000GROWTH/R2000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:05:06|1248|998046|/equities/r1-rcm-inc|RCM|USD|United States|Healthcare|Health Care Providers & Services|7080000000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:05:07|1249|943153|/equities/triumph-bancorp|TBK|USD|United States|Financial|Banks|2950000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:05:08|1250|1056241|/equities/apollo-medical|AMEH|USD|United States|Healthcare|Health Care Providers & Services|3280000000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:05:10|1251|940825|/equities/caredx-inc|CDNA|USD|United States|Healthcare|Biotechnology|2400000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:05:12|1252|32534|/equities/yelp|YELP|USD|United States|Communication Services|Interactive Media & Services|2650000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:05:13|1253|945066|/equities/shake-shack-inc|SHAK|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|2820000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:05:14|1254|20752|/equities/federal-signal-corp|FSS|USD|United States|Industrials|Machinery|2650000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:05:15|1255|15881|/equities/cytokinetics|CYTK|USD|United States|Healthcare|Biotechnology|3820000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:05:16|1256|1089332|/equities/cushman-wakefield|CWK|USD|United States|Real Estate|Real Estate Management & Development|4970000000|R2000GROWTH|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:05:17|1257|21166|/equities/kadant-inc|KAI|USD|United States|Industrials|Machinery|2670000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:05:17|1258|21050|/equities/ameresco-inc|AMRC|USD|United States|Industrials|Construction & Engineering|4200000000|R2000GROWTH|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 01:05:18|1259|15986|/equities/8x8-inc|EGHT|USD|United States|Information Technology|Software|1920000000|R2000GROWTH|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:05:19|1260|1156572|/equities/1life-healthcare-inc|ONEM|USD|United States|Healthcare|Health Care Providers & Services|3350000000|R2000GROWTH|15.78|1.54|6.95|8.2|1.01|-2.81|27.89|30.82|4.84|9.42|4.12|8.61|1.18|6.24|64.77|3.3|3.3|51.18|-10.3|3.79|7.61|4.94|10.89|2.77|5.22|3.98|6.93|-15.62|-16.85|-2.42|14.71|9.63|1.23|-1.69|0.84|1.37|53.48|91.38|0.53|6.06|154890|7080|5.23|1.79|2.03|15.11|51.7
2024-05-20 01:05:22|1261|39267|/equities/energizer-hldgs|ENR|USD|United States|Consumer Staples|Household Products|2670000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:05:23|1262|1061933|/equities/cardlytics-inc|CDLX|USD|United States|Communication Services|Media|2200000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:05:23|1263|968968|/equities/editas-medicine|EDIT|USD|United States|Healthcare|Biotechnology|1800000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:05:24|1264|1156642|/equities/schrodinger-inc|SDGR|USD|United States|Healthcare|Health Care Technology|2470000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:05:26|1265|955558|/equities/appfolio-inc|APPF|USD|United States|Information Technology|Software|4200000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:05:27|1266|1164702|/equities/fortress-value-acquisition-corp|MP|USD|United States|Materials|Metals & Mining|8080000000|R2000GROWTH|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:05:27|1267|15446|/equities/gentherm|THRM|USD|United States|Consumer Discretionary|Auto Components|2890000000|R2000GROWTH|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:05:28|1268|101876|/equities/moelis---co|MC|USD|United States|Financial|Capital Markets|3810000000|R2000GROWTH/R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:05:29|1269|1082075|/equities/domo-inc|DOMO|USD|United States|Information Technology|Software|1620000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:05:30|1270|1166011|/equities/outset-medical-inc|OM|USD|United States|Healthcare|Health Care Equipment & Supplies|2170000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:05:32|1271|1073204|/equities/zuora-inc|ZUO|USD|United States|Information Technology|Software|2360000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:05:33|1272|39273|/equities/covanta-hldg|CVA|USD|United States|Industrials|Commercial Services & Supplies|2690000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:05:34|1273|17405|/equities/techtarget|TTGT|USD|United States|Communication Services|Media|2760000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:05:36|1274|48679|/equities/alexander-energy-ltd|FSR|USD|United States|Consumer Discretionary|Automobiles|4670000000|R2000GROWTH/R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:05:36|1275|1061934|/equities/cactus-inc|WHD|USD|United States|Energy|Energy Equipment & Services|2250000000|R2000GROWTH|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:05:37|1276|17514|/equities/virtus-investment|VRTS|USD|United States|Financial|Capital Markets|2250000000|R2000GROWTH|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:05:38|1277|20930|/equities/haemonetics-corp|HAE|USD|United States|Healthcare|Health Care Equipment & Supplies|2710000000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:05:39|1278|13935|/equities/cohen---steers-inc.|CNS|USD|United States|Financial|Capital Markets|4460000000|R2000GROWTH|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:05:40|1279|16856|/equities/pacific-bioscienc|PACB|USD|United States|Healthcare|Life Sciences Tools & Services|4510000000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:05:41|1280|29671|/equities/rexnord-corp|ZWS|USD|United States|Industrials|Building Products|4420000000|R2000GROWTH/R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:05:44|1281|15434|/equities/venaxis|RIOT|USD|United States|Information Technology|Software|2600000000|R2000GROWTH|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 01:05:45|1282|977732|/equities/reata-pharmaceuticals-inc|RETA|USD|United States|Healthcare|Pharmaceuticals|959650000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:05:46|1283|21079|/equities/medifast-inc|MED|USD|United States|Consumer Staples|Personal Products|2420000000|R2000GROWTH|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:05:47|1284|16879|/equities/pacira-pharmaceuticals|PCRX|USD|United States|Healthcare|Pharmaceuticals|2680000000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:05:48|1285|16956|/equities/progress-software|PRGS|USD|United States|Information Technology|Software|2120000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:05:48|1286|1153039|/equities/vir-biotechnology-inc|VIR|USD|United States|Healthcare|Biotechnology|5480000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:05:50|1287|48422|/equities/xencor-inc|XNCR|USD|United States|Healthcare|Biotechnology|2350000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:05:50|1288|1127922|/equities/palomar-holdings-inc|PLMR|USD|United States|Financial|Insurance|1650000000|R2000GROWTH|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:05:51|1289|20437|/equities/compass-minerals-intl-inc|CMP|USD|United States|Materials|Metals & Mining|1740000000|R2000GROWTH|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:05:52|1290|1164094|/equities/bigcommerce-holdings-inc|BIGC|USD|United States|Information Technology|IT Services|2530000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:05:54|1291|15545|/equities/beacon-roofing|BECN|USD|United States|Industrials|Trading Companies & Distributors|4020000000|R2000GROWTH/R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:05:55|1292|1056451|/equities/newmark-group|NMRK|USD|United States|Real Estate|Real Estate Management & Development|3670000000|R2000GROWTH|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:05:56|1293|17432|/equities/ultra-clean-holdi|UCTT|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|2580000000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:05:57|1294|958250|/equities/global-blood-therapeutics-inc|GBT|USD|United States|Healthcare|Biotechnology|1890000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:05:58|1295|16296|/equities/heska-corp|HSKA|USD|United States|Healthcare|Health Care Equipment & Supplies|1950000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:05:59|1296|1169117|/equities/ortho-clinical-diagnostics-holdings|OCDX|USD|United States|Healthcare|Health Care Equipment & Supplies|5070000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:06:00|1297|24304|/equities/winnebago-industries-inc|WGO|USD|United States|Consumer Discretionary|Automobiles|2500000000|R2000GROWTH|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:06:02|1298|103921|/equities/trinseo-sa|TSE|USD|United States|Materials|Chemicals|2040000000|R2000GROWTH|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:06:03|1299|1167600|/equities/vesper-healthcare|SKIN|USD|United States|Consumer Staples|Personal Products|3620000000|R2000GROWTH/R2000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 01:06:04|1300|16926|/equities/plexus-corp|PLXS|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|2690000000|R2000GROWTH/R2000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:06:06|1301|942665|/equities/histogenics-corp|OCGN|USD|United States|Healthcare|Biotechnology|906300000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:06:07|1302|16427|/equities/j---j-snack-foods|JJSF|USD|United States|Consumer Staples|Food Products|3020000000|R2000GROWTH|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:06:08|1303|15314|/equities/acadia-pharmaceuticals|ACAD|USD|United States|Healthcare|Biotechnology|3750000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:06:09|1304|15947|/equities/dynavax-tech|DVAX|USD|United States|Healthcare|Biotechnology|1690000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:06:10|1305|20891|/equities/owens---minor-inc|OMI|USD|United States|Healthcare|Health Care Providers & Services|3280000000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:06:10|1306|8939|/equities/sunpower-corporation|SPWR|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|3610000000|R2000GROWTH/R2000VALUE|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 01:06:11|1307|15477|/equities/aastrom-bioscienc|VCEL|USD|United States|Healthcare|Biotechnology|1840000000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:06:12|1308|16390|/equities/irobot-corp|IRBT|USD|United States|Consumer Discretionary|Household Durables|1780000000|R2000GROWTH/R2000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:06:13|1309|21237|/equities/spx-corp|SPXC|USD|United States|Industrials|Machinery|2710000000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:06:14|1310|15680|/equities/codexis|CDXS|USD|United States|Healthcare|Life Sciences Tools & Services|2030000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:06:16|1311|20423|/equities/sensient-technologies-corp|SXT|USD|United States|Materials|Chemicals|4210000000|R2000GROWTH/R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:06:18|1312|992765|/equities/irhythm-technologies-inc|IRTC|USD|United States|Healthcare|Health Care Equipment & Supplies|3460000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:06:19|1313|39279|/equities/oasis-petroleum|OAS|USD|United States|Energy|Oil, Gas & Consumable Fuels|2490000000|R2000GROWTH/R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:06:19|1314|13859|/equities/owens-illinois-inc|OI|USD|United States|Materials|Containers & Packaging|1890000000|R2000GROWTH|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 01:06:20|1315|17021|/equities/raven-industries|RAVN|USD|United States|Industrials|Industrial Conglomerates|2090000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:06:21|1316|958821|/equities/csw-industrials-inc|CSWI|USD|United States|Industrials|Building Products|1910000000|R2000GROWTH|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:06:22|1317|20231|/equities/global-cash-access-holdings-inc|EVRI|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|1940000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:06:23|1318|955547|/equities/glaukos-corp|GKOS|USD|United States|Healthcare|Health Care Equipment & Supplies|2080000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:06:24|1319|1054959|/equities/stitch-fix|SFIX|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|2060000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:06:25|1320|1165399|/equities/kymera-therapeutics-inc|KYMR|USD|United States|Healthcare|Biotechnology|3260000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:06:27|1321|41317|/equities/nanostrg-te|NSTG|USD|United States|Healthcare|Life Sciences Tools & Services|1930000000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:06:28|1322|1163040|/equities/accolade-inc|ACCD|USD|United States|Healthcare|Health Care Providers & Services|1760000000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:06:29|1323|16066|/equities/fuelcell-energy|FCEL|USD|United States|Industrials|Electrical Equipment|1910000000|R2000GROWTH/R2000VALUE|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 01:06:30|1324|15502|/equities/aerovironment|AVAV|USD|United States|Industrials|Aerospace & Defense|1530000000|R2000GROWTH|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:06:31|1325|1123967|/equities/silk-road-medical-inc|SILK|USD|United States|Healthcare|Health Care Equipment & Supplies|1490000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:06:32|1326|1054802|/equities/apellis-pharma|APLS|USD|United States|Healthcare|Biotechnology|4600000000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:06:33|1327|999054|/equities/gores-holdings-ii-incorporated|VRRM|USD|United States|Information Technology|IT Services|2410000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:06:34|1328|1054803|/equities/bandwidth|BAND|USD|United States|Communication Services|Diversified Telecommunication Services|1800000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:06:35|1329|1152337|/equities/springworks-therapeutics-inc|SWTX|USD|United States|Healthcare|Biotechnology|3020000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:06:36|1330|29711|/equities/vocera-communications-inc|VCRA|USD|United States|Healthcare|Health Care Technology|2260000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:06:38|1331|20687|/equities/dycom-industries-inc|DY|USD|United States|Industrials|Construction & Engineering|2830000000|R2000GROWTH/R2000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:06:39|1332|1073228|/equities/graftech-international|EAF|USD|United States|Industrials|Electrical Equipment|3110000000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:06:40|1333|31171|/equities/bloomin-brands-inc|BLMN|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|1850000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:06:41|1334|20442|/equities/brinker-international-inc|EAT|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|1660000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:06:42|1335|1166013|/equities/stepstone-group-inc|STEP|USD|United States|Financial|Capital Markets|2490000000|R2000GROWTH|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:06:43|1336|15775|/equities/coca-cola-bottlin|COKE|USD|United States|Consumer Staples|Beverages|5800000000|R2000GROWTH|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 01:06:44|1337|1163891|/equities/longview-acquisition|BFLY|USD|United States|Healthcare|Health Care Equipment & Supplies|1320000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:06:45|1338|17377|/equities/tree.com|TREE|USD|United States|Financial|Consumer Finance|1630000000|R2000GROWTH|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:06:46|1339|15634|/equities/the-cheesecake-factory|CAKE|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|2040000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:06:47|1340|16396|/equities/ironwood-pharmaceuticals|IRWD|USD|United States|Healthcare|Biotechnology|1910000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:06:49|1341|15324|/equities/axcelis-tech|ACLS|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|2480000000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:06:50|1342|20968|/equities/hillenbrand-inc|HI|USD|United States|Industrials|Machinery|3770000000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:06:51|1343|41238|/equities/seaworld-entermt|SEAS|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|5010000000|R2000GROWTH/R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:06:52|1344|100211|/equities/2u-inc|TWOU|USD|United States|Consumer Discretionary|Diversified Consumer Services|1510000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:06:53|1345|20625|/equities/callon-petroleum-comp|CPE|USD|United States|Energy|Oil, Gas & Consumable Fuels|2900000000|R2000GROWTH/R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:06:54|1346|1161147|/equities/selectquote-inc|SLQT|USD|United States|Financial|Insurance|1490000000|R2000GROWTH|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:06:55|1347|1163278|/equities/relay-therapeutics-inc|RLAY|USD|United States|Healthcare|Biotechnology|3320000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:06:56|1348|16864|/equities/patrick-industries|PATK|USD|United States|Consumer Discretionary|Auto Components|1910000000|R2000GROWTH|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:06:57|1349|17403|/equities/teletech-holdings|TTEC|USD|United States|Information Technology|IT Services|4250000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:06:58|1350|16950|/equities/peregrine-pharmaceuticals|CDMO|USD|United States|Healthcare|Biotechnology|1800000000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:07:00|1351|942357|/equities/om-asset-management-plc|BSIG|USD|United States|Financial|Capital Markets|2030000000|R2000GROWTH|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:07:01|1352|15782|/equities/corcept-therapeutics|CORT|USD|United States|Healthcare|Pharmaceuticals|2100000000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:07:02|1353|39287|/equities/dana-holding|DAN|USD|United States|Consumer Discretionary|Auto Components|3290000000|R2000GROWTH/R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:07:04|1354|20391|/equities/american-states-water-comp|AWR|USD|United States|Utilities|Water Utilities|3820000000|R2000GROWTH/R2000VALUE|8.49|4.16|15.94|-4.07|5.51|1.57|51.95|53.66|25.28|25.88|15.62|14.63|11.94|10.22|15.61|2.49|2.49|21.47|10.14|1.76|4.43|13.52|14.61|4.98|5.54|8.54|9.34|-2.17|-22.37|-0.76|6.34|7.59|5.11|8.18|0.71|1.13|234.66|252.56|0.33|31.59|675340|99670|5.98|1.98|2.89|14.32|-21.29
2024-05-20 01:07:05|1355|1165970|/equities/jfrog-ltd|FROG|USD|United States|Information Technology|Software|2860000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:07:06|1356|48425|/equities/sorrento-therape|SRNE|USD|United States|Healthcare|Biotechnology|1430000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:07:07|1357|20464|/equities/sally-beauty-holdings-inc|SBH|USD|United States|Consumer Discretionary|Specialty Retail|2080000000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:07:08|1358|34151|/equities/novagold-resources-inc|NG|USD|United States|Materials|Metals & Mining|2280000000|R2000GROWTH|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:07:09|1359|1166558|/equities/c4-therapeutics-inc|CCCC|USD|United States|Healthcare|Biotechnology|1570000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:07:10|1360|1153166|/equities/brp-group-inc|BRP|USD|United States|Financial|Insurance|2060000000|R2000GROWTH|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:07:12|1361|48419|/equities/houghton-mifflin|HMHC|USD|United States|Consumer Discretionary|Diversified Consumer Services|2060000000|R2000GROWTH/R2000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 01:07:13|1362|1096139|/equities/revolve-group|RVLV|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|4090000000|R2000GROWTH/R2000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 01:07:14|1363|1169350|/equities/sana-biotechnology|SANA|USD|United States|Healthcare|Biotechnology|2830000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:07:15|1364|39268|/equities/cinemark-hldg|CNK|USD|United States|Communication Services|Entertainment|1890000000|R2000GROWTH/R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:07:16|1365|52660|/equities/optimizerx-corp|OPRX|USD|United States|Healthcare|Health Care Technology|1100000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:07:17|1366|16382|/equities/inter-parfums-inc|IPAR|USD|United States|Consumer Staples|Personal Products|3390000000|R2000GROWTH|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 01:07:18|1367|958819|/equities/pjt-partners-inc|PJT|USD|United States|Financial|Capital Markets|1800000000|R2000GROWTH/R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:07:20|1368|16984|/equities/pain-therapeutics|SAVA|USD|United States|Healthcare|Pharmaceuticals|1750000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:07:21|1369|985947|/equities/kadmon-holdings|KDMN|USD|United States|Healthcare|Biotechnology|1700000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:07:22|1370|1165415|/equities/arya-sciences-acquisition-ii|CERE|USD|United States|Healthcare|Biotechnology|4770000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:07:24|1371|1163684|/equities/proptech-acquisition-corp|PRCH|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|1530000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:07:25|1372|15819|/equities/corvel-corp|CRVL|USD|United States|Healthcare|Health Care Providers & Services|3690000000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:07:26|1373|991166|/equities/camping-world-holdings-inc|CWH|USD|United States|Consumer Discretionary|Specialty Retail|1810000000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:07:27|1374|21074|/equities/st-joe-comp|JOE|USD|United States|Real Estate|Real Estate Management & Development|3060000000|R2000GROWTH|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:07:27|1375|1163356|/equities/montrose-environmental-grp|MEG|USD|United States|Industrials|Commercial Services & Supplies|2080000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:07:29|1376|15855|/equities/cavco-industries|CVCO|USD|United States|Consumer Discretionary|Household Durables|2920000000|R2000GROWTH/R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:07:29|1377|989523|/equities/elf-beauty-inc|ELF|USD|United States|Consumer Staples|Personal Products|1730000000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:07:30|1378|1055909|/equities/quanterix|QTRX|USD|United States|Healthcare|Life Sciences Tools & Services|1550000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:07:31|1379|13087|/equities/urban-outfitters|URBN|USD|United States|Consumer Discretionary|Specialty Retail|2870000000|R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:07:33|1380|1057240|/equities/avaya|AVYA|USD|United States|Information Technology|Software|1670000000|R2000GROWTH|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:07:35|1381|15736|/equities/celldex-therapeutics|CLDX|USD|United States|Healthcare|Biotechnology|1800000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:07:35|1382|20773|/equities/par-technology-corp|PAR|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|1420000000|R2000GROWTH|-7.96|2.02|11.04|8.29|1.45|1.88|40.87|41.37|3.24|-4.19|3.42|-4.47|1.43|-5.6|3419.29|160.88|160.77|2426.05|1510.01|329.28|327.19|-14.24|0.68|2.6|2.24|4.47|3.93|-105.35|-34.24|0.04|4.15|7.37|0.17|-1.93|1.16|2.03|10.3|13.5|0.81|3.93|6410000|62000|5.91|2|3.84||795.2
2024-05-20 01:07:36|1383|1096055|/equities/eventbrite-a|EB|USD|United States|Communication Services|Interactive Media & Services|1660000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:07:37|1384|17506|/equities/vistaprint-n.v.|CMPR|USD|United States|Industrials|Commercial Services & Supplies|1870000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:07:38|1385|962482|/equities/senseonics-holdings-inc|SENS|USD|United States|Healthcare|Health Care Equipment & Supplies|1190000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:07:39|1386|1167501|/equities/bally's|BALY|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|2070000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:07:41|1387|39343|/equities/prothena-corp|PRTA|USD|United States|Healthcare|Biotechnology|2300000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:07:41|1388|1165972|/equities/sumo-logic-inc|SUMO|USD|United States|Information Technology|Software|1520000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:07:42|1389|24353|/equities/tennant-co.|TNC|USD|United States|Industrials|Machinery|1500000000|R2000GROWTH|25.42|10.63|17.78|37.77|5.52|4.03|36.94|35.03|-11.13|-1.41|-18.73|-6.12|-8.56|-9.09|971.3|148.22|148.15|1382.69|1273.77|317.96|136.22|23.86|21.93|9.44|7.85|12.79|10.76|43.47|124.82|9.57|12.82|15.03|6.19|7.4|1.39|2.25|47.37|79.61|0.77|4.1|7570000|1530000|6.02|1.13|2.24|15.69|31.82
2024-05-20 01:07:44|1390|8197|/equities/meredith-corp|MDP|USD|United States|Communication Services|Media|298950000|R2000GROWTH/R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:07:46|1391|20878|/equities/kosmos-energy-ltd|KOS|USD|United States|Energy|Oil, Gas & Consumable Fuels|1560000000|R2000GROWTH|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:07:47|1392|100232|/equities/malibu-boats-inc|MBUU|USD|United States|Consumer Discretionary|Leisure Products|1430000000|R2000GROWTH|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:07:48|1393|16255|/equities/h-e-equipment-ser|HEES|USD|United States|Industrials|Trading Companies & Distributors|1580000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:07:49|1394|100231|/equities/dicerna-pharma|DRNA|USD|United States|Healthcare|Biotechnology|2990000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:07:50|1395|39121|/equities/ferro-corporation|FOE|USD|United States|Materials|Chemicals|1810000000|R2000GROWTH/R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:07:51|1396|6404|/equities/spartan-motors|SHYF|USD|United States|Industrials|Machinery|1740000000|R2000GROWTH|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:07:52|1397|39249|/equities/community-health|CYH|USD|United States|Healthcare|Health Care Providers & Services|1690000000|R2000GROWTH/R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:07:53|1398|8950|/equities/lindsay-corporation|LNN|USD|United States|Industrials|Machinery|1660000000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:07:54|1399|1096506|/equities/bionano-genomics|BNGO|USD|United States|Healthcare|Life Sciences Tools & Services|864660000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:07:55|1400|17037|/equities/radnet|RDNT|USD|United States|Healthcare|Health Care Providers & Services|1610000000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:07:56|1401|16661|/equities/magellan-petroleu|TELL|USD|United States|Energy|Oil, Gas & Consumable Fuels|1480000000|R2000GROWTH|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:07:57|1402|1006460|/equities/yext-inc|YEXT|USD|United States|Information Technology|Software|1290000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:07:58|1403|21129|/equities/meritor-inc|MTOR|USD|United States|Industrials|Machinery|1740000000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:07:59|1404|20987|/equities/dineequity-inc|DIN|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|1310000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:08:01|1405|986249|/equities/protagonist-therapeutics-inc|PTGX|USD|United States|Healthcare|Biotechnology|1630000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:08:02|1406|16364|/equities/infinera-corp|INFN|USD|United States|Information Technology|Communications Equipment|2020000000|R2000GROWTH|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:08:03|1407|945661|/equities/invitae-corp|NVTA|USD|United States|Healthcare|Biotechnology|3460000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:08:04|1408|17467|/equities/us-physical-therapy-inc|USPH|USD|United States|Healthcare|Health Care Providers & Services|1230000000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:08:05|1409|15830|/equities/cardiovascular|CSII|USD|United States|Healthcare|Health Care Equipment & Supplies|761540000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:08:06|1410|1142327|/equities/xpel-inc|XPEL|USD|United States|Consumer Discretionary|Auto Components|1890000000|R2000GROWTH|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:08:08|1411|15774|/equities/cohu|COHU|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|1850000000|R2000GROWTH/R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:08:09|1412|16100|/equities/national-beverage|FIZZ|USD|United States|Consumer Staples|Beverages|4230000000|R2000GROWTH|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 01:08:10|1413|20952|/equities/alamo-group-inc|ALG|USD|United States|Industrials|Machinery|1750000000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:08:11|1414|8307|/equities/unisys-corp|UIS|USD|United States|Information Technology|IT Services|1380000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:08:12|1415|958829|/equities/surgery-partners-inc|SGRY|USD|United States|Healthcare|Health Care Providers & Services|4690000000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:08:12|1416|16454|/equities/kforce|KFRC|USD|United States|Industrials|Professional Services|1530000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:08:13|1417|985958|/equities/impinj-inc|PI|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|2170000000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:08:14|1418|103928|/equities/century-commnts|CCS|USD|United States|Consumer Discretionary|Household Durables|2760000000|R2000GROWTH/R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:08:16|1419|100173|/equities/biolife-sol|BLFS|USD|United States|Healthcare|Health Care Equipment & Supplies|1550000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:08:18|1420|16647|/equities/monro-muffler|MNRO|USD|United States|Consumer Discretionary|Specialty Retail|1950000000|R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:08:20|1421|1167746|/equities/hydrofarm-holdings-group-inc|HYFM|USD|United States|Industrials|Machinery|1260000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:08:21|1422|16397|/equities/investors-bancorp|ISBC|USD|United States|Financial|Banks|3590000000|R2000GROWTH/R2000VALUE|0.64|0.2|-0.27|0.57|0.08|0.03|||0.9|2.24|0.87|1.87|0.69|1.6|0.56|19.13|19.08|1.46|85.99|0.36|0.26|0.79|0.61|0.08|0.07|0.62|0.42|95.26|68.27|1.04|51.83|22.34|0.51|-0.41|||0.08|0.09|||10430|3960||0.12|0.13||19.86
2024-05-20 01:08:22|1423|1121154|/equities/alector-inc|ALEC|USD|United States|Healthcare|Biotechnology|1680000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:08:22|1424|8296|/equities/actuant-corp|EPAC|USD|United States|Industrials|Machinery|1220000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:08:24|1425|20599|/equities/sturm-ruger---comp-inc|RGR|USD|United States|Consumer Discretionary|Leisure Products|1200000000|R2000GROWTH/R2000VALUE|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:08:25|1426|8002|/equities/allegheny-tech|ATI|USD|United States|Materials|Metals & Mining|2030000000|R2000GROWTH/R2000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:08:26|1427|16687|/equities/microvision|MVIS|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|822160000|R2000GROWTH|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:08:27|1428|16691|/equities/myr-group|MYRG|USD|United States|Industrials|Construction & Engineering|1860000000|R2000GROWTH/R2000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:08:28|1429|985959|/equities/tpi-composites-inc|TPIC|USD|United States|Industrials|Electrical Equipment|557690000|R2000GROWTH|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 01:08:29|1430|16696|/equities/nanometrics-incor|ONTO|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|4990000000|R2000GROWTH/R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:08:31|1431|24298|/equities/usana-health-sciences-inc|USNA|USD|United States|Consumer Staples|Personal Products|1970000000|R2000GROWTH|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:08:32|1432|6508|/equities/extreme-networks|EXTR|USD|United States|Information Technology|Communications Equipment|2040000000|R2000GROWTH|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:08:33|1433|942668|/equities/the-joint-corp|JYNT|USD|United States|Healthcare|Health Care Providers & Services|946810000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:08:34|1434|1141821|/equities/castle-biosciences-inc|CSTL|USD|United States|Healthcare|Health Care Providers & Services|1100000000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:08:35|1435|1096423|/equities/chaserg-technology-acquisition-corp|GDYN|USD|United States|Information Technology|IT Services|2480000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:08:35|1436|945651|/equities/aspen-aerogels-inc|ASPN|USD|United States|Energy|Energy Equipment & Services|1650000000|R2000GROWTH|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:08:36|1437|946347|/equities/inotek-pharmaceuticals-corp|RCKT|USD|United States|Healthcare|Biotechnology|1410000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:08:37|1438|52320|/equities/anavex-life-sciences|AVXL|USD|United States|Healthcare|Biotechnology|1320000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:08:38|1439|1137414|/equities/morphic-holding-inc|MORF|USD|United States|Healthcare|Biotechnology|1750000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:08:39|1440|20894|/equities/pros-holdings-inc|PRO|USD|United States|Information Technology|Software|1530000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:08:41|1441|16619|/equities/mcgrath-rentcorp|MGRC|USD|United States|Industrials|Trading Companies & Distributors|1950000000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:08:42|1442|1073208|/equities/nlight-inc|LASR|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|1050000000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:08:43|1443|39294|/equities/the-buckle-inc|BKE|USD|United States|Consumer Discretionary|Specialty Retail|2070000000|R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:08:44|1444|16918|/equities/the-childrens-place|PLCE|USD|United States|Consumer Discretionary|Specialty Retail|1140000000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:08:45|1445|52609|/equities/car-charging-group|BLNK|USD|United States|Industrials|Electrical Equipment|1120000000|R2000GROWTH|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 01:08:46|1446|17321|/equities/texas-capital-ban|TCBI|USD|United States|Financial|Banks|3050000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:08:47|1447|16755|/equities/insight-enterpris|NSIT|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|3720000000|R2000GROWTH/R2000VALUE|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 01:08:48|1448|20587|/equities/mueller-industries-inc|MLI|USD|United States|Industrials|Machinery|3410000000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:08:49|1449|1168402|/equities/arko-corp|ARKO|USD|United States|Consumer Discretionary|Specialty Retail|1090000000|R2000GROWTH|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:08:50|1450|1168812|/equities/star-peak-energy-transition|STEM|USD|United States|Industrials|Electrical Equipment|2740000000|R2000GROWTH|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 01:08:52|1451|940766|/equities/orion-engineered-carbons-sarl|OEC|USD|United States|Materials|Chemicals|1110000000|R2000GROWTH|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:08:53|1452|1097533|/equities/growgeneration|GRWG|USD|United States|Consumer Discretionary|Specialty Retail|780490000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:08:54|1453|1163344|/equities/berkeley-lights-inc|BLI|USD|United States|Healthcare|Life Sciences Tools & Services|1230000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:08:55|1454|1050145|/equities/deciphera-pharmaceuticals|DCPH|USD|United States|Healthcare|Biotechnology|571360000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:08:56|1455|41328|/equities/sprts-frmr|SFM|USD|United States|Consumer Staples|Food & Staples Retailing|3330000000|R2000GROWTH/R2000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 01:08:57|1456|1165305|/equities/inhibrx-inc|INBX|USD|United States|Healthcare|Biotechnology|1660000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:08:58|1457|960609|/equities/global-partner-acquisition-corp|PRPL|USD|United States|Consumer Discretionary|Household Durables|882190000|R2000GROWTH|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 01:08:59|1458|20522|/equities/coeur-dalene-mines-corp|CDE|USD|United States|Materials|Metals & Mining|1300000000|R2000GROWTH/R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:09:00|1459|21171|/equities/mednax-inc|MD|USD|United States|Healthcare|Health Care Providers & Services|2320000000|R2000GROWTH/R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:09:01|1460|15691|/equities/cerus-corp|CERS|USD|United States|Healthcare|Health Care Equipment & Supplies|1170000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:09:03|1461|102883|/equities/gopro-inc|GPRO|USD|United States|Consumer Discretionary|Household Durables|1610000000|R2000GROWTH|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 01:09:04|1462|17234|/equities/sapiens--international|SPNS|USD|United States|Information Technology|Software|1890000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:09:06|1463|976451|/equities/liberty-media-corp-braves-c|BATRK|USD|United States|Communication Services|Entertainment|1470000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:09:07|1464|42590|/equities/macrogenics|MGNX|USD|United States|Healthcare|Biotechnology|983190000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:09:08|1465|961626|/equities/axsome-therapeutics-inc|AXSM|USD|United States|Healthcare|Pharmaceuticals|1420000000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:09:09|1466|1168632|/equities/dmy-technology-group|RSI|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|997440000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:09:10|1467|15719|/equities/charming-shoppes|CHRS|USD|United States|Healthcare|Biotechnology|1230000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:09:11|1468|41266|/equities/model-n-inc|MODN|USD|United States|Information Technology|Software|1080000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:09:13|1469|15505|/equities/avid-technology|AVID|USD|United States|Information Technology|Technology Hardware, Storage & Peripherals|1470000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:09:14|1470|1073226|/equities/construction-partners-inc|ROAD|USD|United States|Industrials|Construction & Engineering|1540000000|R2000GROWTH|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:09:16|1471|17291|/equities/smith---wesson|SWBI|USD|United States|Consumer Discretionary|Leisure Products|859650000|R2000GROWTH|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:09:17|1472|1167332|/equities/telos-corp|TLS|USD|United States|Information Technology|Software|1030000000|R2000GROWTH|-282.37|4.85|32.54|40.21|9.97|0.16|32.07|28.77|-17.34|-43.36|-17.79|-47.09|-19.48|-48.51|89.89|4.28|4.22|14.97|-13.8|2.65|5.51|36.67|42.91|3.65|3.99|8.71|8.36|45.04|28.56|10.66|0.27|0.02|5.37|5.08|2.18|2.86|163.74|183.93|1.04|13.93|1100000|40420|5.94|0.73|0.69|7.27|26.22
2024-05-20 01:09:18|1473|16266|/equities/hibbett-sports|HIBB|USD|United States|Consumer Discretionary|Specialty Retail|984630000|R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:09:20|1474|1137573|/equities/therealreal-inc|REAL|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|1070000000|R2000GROWTH|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 01:09:21|1475|48420|/equities/torchlight-energ|MMAT|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|691900000|R2000GROWTH|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:09:22|1476|39304|/equities/wesco-intl|WCC|USD|United States|Industrials|Trading Companies & Distributors|6630000000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:09:23|1477|1075231|/equities/evo-payments-inc|EVOP|USD|United States|Information Technology|IT Services|1210000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:09:24|1478|15693|/equities/ceva|CEVA|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|993390000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:09:25|1479|961108|/equities/viewray-inc|VRAY|USD|United States|Healthcare|Health Care Equipment & Supplies|974620000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:09:26|1480|100207|/equities/heron-therapeuti|HRTX|USD|United States|Healthcare|Biotechnology|930670000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:09:28|1481|102914|/equities/radius-heal|RDUS|USD|United States|Healthcare|Biotechnology|327610000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:09:29|1482|1166431|/equities/pulmonx-corp|LUNG|USD|United States|Healthcare|Health Care Equipment & Supplies|1180000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:09:30|1483|1052242|/equities/orthopediatrics|KIDS|USD|United States|Healthcare|Health Care Equipment & Supplies|1180000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:09:31|1484|15493|/equities/atrion-corp|ATRI|USD|United States|Healthcare|Health Care Equipment & Supplies|1270000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:09:32|1485|949612|/equities/energy-fuels|UUUU|USD|United States|Energy|Oil, Gas & Consumable Fuels|1190000000|R2000GROWTH/R2000VALUE|31.96|12.82|1.27|14.65|2.61|2.61|27.15|-132.44|-11.42|-283.71|21.44|-316.27|20.69|-319.59|1.76|0.11|0.11|4.91|9.71|2.12|0.42|-0.73|-3.49|-0.36|-2.43|-0.61|-1.25|580|105.65||41.99|562.96|-1.55|6.17|3.98|9.4|6.72|9.65|0.2|0.89|21480|-136180|5.85|0.13|0.14|16.69|13.06
2024-05-20 01:09:33|1486|1054772|/equities/sleep-number|SNBR|USD|United States|Consumer Discretionary|Specialty Retail|1730000000|R2000GROWTH/R2000VALUE|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 01:09:34|1487|1131121|/equities/iheartmedia-a|IHRT|USD|United States|Communication Services|Media|3090000000|R2000GROWTH/R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:09:35|1488|20713|/equities/douglas-dynamics-inc|PLOW|USD|United States|Industrials|Machinery|897640000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:09:36|1489|31047|/equities/lemaitre-vascular-inc|LMAT|USD|United States|Healthcare|Health Care Equipment & Supplies|1100000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:09:37|1490|1073623|/equities/the-lovesac-company|LOVE|USD|United States|Consumer Discretionary|Household Durables|1000000000|R2000GROWTH|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 01:09:39|1491|1163343|/equities/alx-oncology-holdings|ALXO|USD|United States|Healthcare|Biotechnology|870340000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:09:40|1492|942670|/equities/upland-software-inc|UPLD|USD|United States|Information Technology|Software|547650000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:09:41|1493|1165436|/equities/live-oak-acquisition|DNMR|USD|United States|Materials|Chemicals|854930000|R2000GROWTH|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:09:42|1494|1010720|/equities/smart-global-holdings-inc|SGH|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|1750000000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:09:43|1495|1076636|/equities/apergy|CHX|USD|United States|Consumer Staples|Food Products|4080000000|R2000GROWTH/R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:09:44|1496|100237|/equities/revance-the|RVNC|USD|United States|Healthcare|Pharmaceuticals|1170000000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:09:45|1497|1163489|/equities/nurix-therapeutics-inc|NRIX|USD|United States|Healthcare|Biotechnology|1290000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:09:46|1498|17003|/equities/qad-inc-(a)|QADA|USD|United States|Information Technology|Software|293100000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:09:47|1499|101850|/equities/a10-network|ATEN|USD|United States|Information Technology|Software|1290000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:09:48|1500|995093|/equities/jeld-wen-holding-inc|JELD|USD|United States|Industrials|Building Products|2420000000|R2000GROWTH/R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:09:50|1501|20872|/equities/hecla-mining-comp|HL|USD|United States|Materials|Metals & Mining|2810000000|R2000GROWTH/R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:09:51|1502|17079|/equities/rbc-bearings-inc|ROLL|USD|United States|Industrials|Machinery|5780000000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:09:52|1503|1164710|/equities/harmony-biosciences-holdings|HRMY|USD|United States|Healthcare|Pharmaceuticals|2490000000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:09:53|1504|8286|/equities/tenet-healthcare|THC|USD|United States|Healthcare|Health Care Providers & Services|8750000000|R2000GROWTH/R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:09:53|1505|24359|/equities/viad-corp|VVI|USD|United States|Industrials|Commercial Services & Supplies|878490000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:09:55|1506|1177783|/equities/consensus-cloud-solutions|CCSI|USD|United States|Information Technology|Software|1150000000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:09:56|1507|940761|/equities/intersect-ent-inc|XENT|USD|United States|Healthcare|Health Care Equipment & Supplies|913840000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:09:57|1508|16481|/equities/lakes-entertainment|GDEN|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|1470000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:09:58|1509|1096424|/equities/collier-creek|UTZ|USD|United States|Consumer Staples|Food Products|1240000000|R2000GROWTH|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:09:59|1510|1013390|/equities/safety-income-and-growth|SAFE|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|4520000000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:10:00|1511|24411|/equities/umh-properties-inc|UMH|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1340000000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:10:01|1512|20545|/equities/nu-skin-enterprises-inc|NUS|USD|United States|Consumer Staples|Personal Products|2530000000|R2000GROWTH/R2000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 01:10:02|1513|1159415|/equities/mind-medicine-inc?cid=1159415|MNMD|USD|Canada|Healthcare|Pharmaceuticals|581260000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:10:03|1514|942658|/equities/fibrogen-inc|FGEN|USD|United States|Healthcare|Biotechnology|1310000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:10:05|1515|17214|/equities/synta-pharmaceuticals|MDGL|USD|United States|Healthcare|Biotechnology|1450000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:10:06|1516|960555|/equities/aclaris-therapeutics-inc|ACRS|USD|United States|Healthcare|Pharmaceuticals|890250000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:10:07|1517|1075234|/equities/greensky-inc|GSKY|USD|United States|Information Technology|IT Services|1050000000|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 01:10:08|1518|17158|/equities/sangamo-bioscienc|SGMO|USD|United States|Healthcare|Biotechnology|1090000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:10:09|1519|102079|/equities/globalstar-inc|GSAT|USD|United States|Communication Services|Diversified Telecommunication Services|2080000000|R2000GROWTH/R2000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:10:10|1520|24407|/equities/uranium-energy-corp|UEC|USD|United States|Energy|Oil, Gas & Consumable Fuels|895300000|R2000GROWTH|133.51|568.34|-38.42|-22.29|3.79|4.52|21.77|-348.17|-584.82|-1351.11|-435.4|-1361.89|-435.36|-1360.39|2.99|0.18|0.18|6.54|6.4|3.13|0.63|-0.53|-10.84|-0.85|-4.39|-1.46|-4.06|440.88|75.74|1.37|14.21|1415.83|-1.72|20.67|6.39|8.22|9.89|-10.2|0.17|1.76|237700|-204870|4.82|0.17|0.18|18.17|8.36
2024-05-20 01:10:12|1521|20734|/equities/brown-shoe-comp-inc|CAL|USD|United States|Consumer Discretionary|Specialty Retail|863880000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:10:13|1522|1162159|/equities/generation-bio-co|GBIO|USD|United States|Healthcare|Biotechnology|401890000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:10:14|1523|1096068|/equities/y-mabs-therapeutics|YMAB|USD|United States|Healthcare|Biotechnology|707470000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:10:15|1524|16018|/equities/energy-recovery|ERII|USD|United States|Industrials|Machinery|1220000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:10:16|1525|16105|/equities/1-800-flowers.com|FLWS|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|1520000000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:10:17|1526|16330|/equities/interdigital|IDCC|USD|United States|Information Technology|Software|2200000000|R2000GROWTH/R2000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:10:18|1527|1010529|/equities/veritone-inc|VERI|USD|United States|Information Technology|Software|784030000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:10:18|1528|15359|/equities/agilysys|AGYS|USD|United States|Information Technology|Software|1090000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:10:19|1529|1089330|/equities/forum-merger-ii|TTCF|USD|United States|Consumer Staples|Food Products|1270000000|R2000GROWTH|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:10:20|1530|1131055|/equities/trine-acquisition-a|DM|USD|United States|Industrials|Machinery|1540000000|R2000GROWTH/R2000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:10:22|1531|21247|/equities/dsw-inc|DBI|USD|United States|Consumer Discretionary|Specialty Retail|1040000000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:10:23|1532|24309|/equities/tenneco-automotive-inc|TEN|USD|United States|Consumer Discretionary|Auto Components|927880000|R2000GROWTH/R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:10:24|1533|16627|/equities/mitek-systems|MITK|USD|United States|Information Technology|Software|792050000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:10:25|1534|1089225|/equities/thunder-bridge-a|RPAY|USD|United States|Information Technology|IT Services|1620000000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:10:27|1535|1088196|/equities/crinetics-pharmaceuticals-inc|CRNX|USD|United States|Healthcare|Biotechnology|1340000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:10:28|1536|20506|/equities/nci-building-systems-inc|CNR|USD|United States|Industrials|Building Products|2200000000|R2000GROWTH|-0.03|0.01|-0.09|-0.06|0.01||0.22|0.43|-0.68|-0.57|-0.65|-0.55|-0.65|-0.55|0.03|-0.04|-0.04|0.04|0.04|0.05|-0.01|-1.17|-12.06|-0.59|-1.23||-8.1|1.68|0.95||0.67|-0.14|0.23|0.55|0.06|0.06||0.06|0.02|0.15|7570|-2720|3.39|1.69|||-0.01
2024-05-20 01:10:29|1537|949602|/equities/party-city-holdco-inc|PRTY|USD|United States|Consumer Discretionary|Specialty Retail|625100000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:10:30|1538|15356|/equities/agenus-inc|AGEN|USD|United States|Healthcare|Biotechnology|827000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:10:31|1539|30937|/equities/tucows-inc?cid=30937|TCX|USD|Canada|Information Technology|IT Services|896840000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:10:32|1540|994018|/equities/ichor-holdings-ltd|ICHR|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|1310000000|R2000GROWTH/R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:10:34|1541|941649|/equities/affimed-therapeutics-bv|AFMD|USD|United States|Healthcare|Biotechnology|679500000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:10:35|1542|1171385|/equities/sun-country-airlines-holdings|SNCY|USD|United States|Industrials|Airlines|1570000000|R2000GROWTH|18.86|1.07|3.05|3.03|27.5|0.85|28.53|16.34|12.32|-0.03|11.16|-4.79|9.05|-4.56|908.81|47.08|46.51|882.88|824.7|188.91|224.07|1081.69|16.28|3.37|-0.6|4.52|1.5|12.98|318.51|-3.26|23.49|31.81|2.29|5.11|0.57|1.11|1391.33|1046.93|0.49|130.26|9920000|1170000|23.71|0.43|1.11|2.16|25.38
2024-05-20 01:10:36|1543|17189|/equities/simulations-plus|SLP|USD|United States|Healthcare|Health Care Technology|953980000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:10:37|1544|1169886|/equities/eastern-bankshares|EBC|USD|United States|Financial|Banks|3470000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:10:38|1545|100222|/equities/inogen-inc|INGN|USD|United States|Healthcare|Health Care Equipment & Supplies|772620000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:10:39|1546|15595|/equities/dynamic-materials|BOOM|USD|United States|Energy|Energy Equipment & Services|763520000|R2000GROWTH|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:10:40|1547|20935|/equities/mdc-holdings-inc|MDC|USD|United States|Consumer Discretionary|Household Durables|3950000000|R2000GROWTH/R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:10:41|1548|16618|/equities/mgp-ingredients|MGPI|USD|United States|Consumer Staples|Beverages|1870000000|R2000GROWTH/R2000VALUE|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 01:10:42|1549|16583|/equities/monarch-casino---resort|MCRI|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|1390000000|R2000GROWTH/R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:10:43|1550|15829|/equities/csg-systems|CSGS|USD|United States|Information Technology|IT Services|1820000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:10:45|1551|15899|/equities/dennys-corp|DENN|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|1010000000|R2000GROWTH/R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:10:46|1552|16251|/equities/healthcare-service|HCSG|USD|United States|Industrials|Commercial Services & Supplies|1330000000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:10:47|1553|15484|/equities/alphatec-holdings|ATEC|USD|United States|Healthcare|Health Care Equipment & Supplies|1130000000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:10:48|1554|16158|/equities/glacier-bancorp|GBCI|USD|United States|Financial|Banks|6290000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:10:49|1555|15852|/equities/cutera|CUTR|USD|United States|Healthcare|Health Care Equipment & Supplies|741970000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:10:50|1556|17245|/equities/surmodics|SRDX|USD|United States|Healthcare|Health Care Equipment & Supplies|672910000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:10:51|1557|942485|/equities/dave-busters-entertainment|PLAY|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|1860000000|R2000GROWTH/R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:10:52|1558|101852|/equities/cbs-outdr-a|OUT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|3910000000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:10:53|1559|1099056|/equities/fintech-acquisition-corp-iii|PAYA|USD|United States|Information Technology|IT Services|837010000|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 01:10:54|1560|17255|/equities/standard-parking|SP|USD|United States|Industrials|Commercial Services & Supplies|655350000|R2000GROWTH|54.59|8.45|19.24|48.23|4.2|6.34|55.73|42.66|32.76|8.63|28.22|7.8|21.12|6.27|166.12|13.3|13.13|161.23|-166.37|54.92|29.04|15.74|7.53|6.09|4.17|8.47|5.31|184.7|155.44|-3.06|53.65|71.29|3.54|7.46|1.34|1.53|83.1|112.24|0.3|98.33|51130000|19150000|11.21|1.43|2.49|7.99|36.63
2024-05-20 01:10:56|1561|101907|/equities/sportsmans|SPWH|USD|United States|Consumer Discretionary|Specialty Retail|517780000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:10:57|1562|21231|/equities/idt-corp|IDT|USD|United States|Communication Services|Diversified Telecommunication Services|1140000000|R2000GROWTH/R2000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:10:58|1563|17480|/equities/vasco-data-securi|OSPN|USD|United States|Information Technology|Software|675670000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:10:59|1564|16968|/equities/us-auto-parts-network|PRTS|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|588450000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:11:00|1565|1096422|/equities/si-bone-inc|SIBN|USD|United States|Healthcare|Health Care Equipment & Supplies|743810000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:11:01|1566|16693|/equities/nabi-pharmaceuticals|VXRT|USD|United States|Healthcare|Biotechnology|786860000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:11:02|1567|17460|/equities/usa-technologies|CTLP|USD|United States|Information Technology|IT Services|630200000|R2000GROWTH|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 01:11:03|1568|958828|/equities/regenxbio-inc|RGNX|USD|United States|Healthcare|Biotechnology|1400000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:11:04|1569|15688|/equities/central-garden-pet-a|CENTA|USD|United States|Consumer Staples|Household Products|2640000000|R2000GROWTH/R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:11:05|1570|953811|/equities/nrg-yield-inc-c|CWEN|USD|United States|Utilities|Independent Power and Renewable Electricity Producers|4190000000|R2000GROWTH/R2000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 01:11:07|1571|20362|/equities/hanger-orthopedic-group-inc|HNGR|USD|United States|Healthcare|Health Care Providers & Services|701790000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:11:08|1572|15406|/equities/american-software|AMSWA|USD|United States|Information Technology|Software|876640000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:11:10|1573|953806|/equities/community-healthcare-trust-inc|CHCT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1110000000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:11:11|1574|1129318|/equities/transmedics-group-inc|TMDX|USD|United States|Healthcare|Health Care Equipment & Supplies|532040000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:11:12|1575|1163504|/equities/allovir-inc|ALVR|USD|United States|Healthcare|Biotechnology|802460000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:11:13|1576|992763|/equities/forterra-inc|FRTA|USD|United States|Materials|Construction Materials|1590000000|R2000GROWTH|18.43|2.23|9.83|22.6|2.71|5.53|39.67|35.44|14.56|14.1|14.1|12.03|10.42|9.27|282.51|11.89|11.87|247.1|194.9|33.79|39.29|13.63|11.05|5.79|5.5|9.3|8.55|40.17|11.89|7.49|3.2|3.19|6.62|7.14|1.14|1.82|39.38|48.98|0.51|6.22|79130000|6770000|6.63|2.49|2.33|0.85|19.24
2024-05-20 01:11:14|1577|41010|/equities/oramed-pharmaceuticals-inc|ORMP|USD|United States|Healthcare|Pharmaceuticals|543870000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:11:15|1578|1153093|/equities/bellring-brands-llc|BRBR|USD|United States|Consumer Staples|Personal Products|1110000000|R2000GROWTH/R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:11:16|1579|16757|/equities/napco-security-te|NSSC|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|917440000|R2000GROWTH|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:11:17|1580|1166236|/equities/corsair-gaming-inc|CRSR|USD|United States|Information Technology|Technology Hardware, Storage & Peripherals|1980000000|R2000GROWTH|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 01:11:19|1581|48375|/equities/antero-rsrc|AR|USD|United States|Energy|Oil, Gas & Consumable Fuels|5490000000|R2000GROWTH/R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:11:20|1582|1095982|/equities/tpg-pace|ACEL|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|1220000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:11:21|1583|15858|/equities/calavo-growers|CVGW|USD|United States|Consumer Staples|Food Products|749550000|R2000GROWTH|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:11:22|1584|16670|/equities/middlesex-water|MSEX|USD|United States|Utilities|Water Utilities|2100000000|R2000GROWTH/R2000VALUE|8.49|4.16|15.94|-4.07|5.51|1.57|51.95|53.66|25.28|25.88|15.62|14.63|11.94|10.22|15.61|2.49|2.49|21.47|10.14|1.76|4.43|13.52|14.61|4.98|5.54|8.54|9.34|-2.17|-22.37|-0.76|6.34|7.59|5.11|8.18|0.71|1.13|234.66|252.56|0.33|31.59|675340|99670|5.98|1.98|2.89|14.32|-21.29
2024-05-20 01:11:23|1585|1163804|/equities/pae-inc|PAE|USD|United States|Industrials|Aerospace & Defense|924650000|R2000GROWTH|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:11:24|1586|17014|/equities/quinstreet|QNST|USD|United States|Communication Services|Interactive Media & Services|986670000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:11:25|1587|15565|/equities/bjs-restaurants|BJRI|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|805140000|R2000GROWTH/R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:11:26|1588|21061|/equities/cryolife-inc|CRY|USD|United States|Healthcare|Health Care Equipment & Supplies|800360000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:11:27|1589|951679|/equities/collegium-pharmaceutical|COLL|USD|United States|Healthcare|Pharmaceuticals|650010000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:11:28|1590|24284|/equities/universal-health-realty-trust|UHT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|819760000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:11:30|1591|1168633|/equities/golden-nugget-online-gaming|GNOG|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|463380000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:11:31|1592|1024881|/equities/petiq|PETQ|USD|United States|Healthcare|Health Care Providers & Services|661660000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:11:32|1593|1006458|/equities/cadence-bancorporation|CADE|USD|United States|Financial|Banks|5740000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:11:33|1594|15850|/equities/citi-trends|CTRN|USD|United States|Consumer Discretionary|Specialty Retail|788830000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:11:34|1595|16381|/equities/innospec-inc|IOSP|USD|United States|Materials|Chemicals|2230000000|R2000GROWTH/R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:11:35|1596|21106|/equities/diebold-inc|DBD|USD|United States|Information Technology|Technology Hardware, Storage & Peripherals|709120000|R2000GROWTH|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 01:11:36|1597|16311|/equities/healthways|TVTY|USD|United States|Healthcare|Health Care Providers & Services|1320000000|R2000GROWTH/R2000VALUE|15.78|1.54|6.95|8.2|1.01|-2.81|27.89|30.82|4.84|9.42|4.12|8.61|1.18|6.24|64.77|3.3|3.3|51.18|-10.3|3.79|7.61|4.94|10.89|2.77|5.22|3.98|6.93|-15.62|-16.85|-2.42|14.71|9.63|1.23|-1.69|0.84|1.37|53.48|91.38|0.53|6.06|154890|7080|5.23|1.79|2.03|15.11|51.7
2024-05-20 01:11:37|1598|20991|/equities/hb-fuller-comp|FUL|USD|United States|Materials|Chemicals|4260000000|R2000GROWTH/R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:11:38|1599|16965|/equities/the-providence-se|MODV|USD|United States|Healthcare|Health Care Providers & Services|2080000000|R2000GROWTH/R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:11:40|1600|1142209|/equities/rapt-therapeutics-inc|RAPT|USD|United States|Healthcare|Biotechnology|1090000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:11:42|1601|17543|/equities/wisdomtree-invest|WETF|USD|United States|Financial|Capital Markets|869370000|R2000GROWTH/R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:11:43|1602|16053|/equities/faro-technologies|FARO|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|1270000000|R2000GROWTH/R2000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:11:44|1603|15800|/equities/cra-international|CRAI|USD|United States|Industrials|Professional Services|693390000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:11:45|1604|985781|/equities/tactile-systems-technology-inc|TCMD|USD|United States|Healthcare|Health Care Equipment & Supplies|377230000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:11:46|1605|15538|/equities/black-diamond|CLAR|USD|United States|Consumer Discretionary|Leisure Products|1030000000|R2000GROWTH|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:11:47|1606|1084219|/equities/rubius-therapeutics-inc|RUBY|USD|United States|Healthcare|Biotechnology|869900000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:11:48|1607|1159426|/equities/keros-therapeutics-inc|KROS|USD|United States|Healthcare|Biotechnology|1370000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:11:49|1608|15737|/equities/clearfield|CLFD|USD|United States|Information Technology|Communications Equipment|1160000000|R2000GROWTH|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:11:50|1609|1165669|/equities/mountain-crest-acquisition|PLBY|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1100000000|R2000GROWTH|37.5|2.24|13.92|4.6|47.82|10.76|41.89|38.76|13.13|-11.75|12.32|-12.94|9.25|-15.58|722.07|73.21|72.86|390.23|360.69|213.43|138.07|361.01|588.95|11.62|10.15|15.34|16.31|9.21|65.04|12.73|1.49|2.84|6.91|6.64|0.68|1.55|623.72|724.57|1.51|3.99|3390000|402230|47.82|1.82|1.89|26|41.18
2024-05-20 01:11:52|1610|1163770|/equities/pennant-group-inc|PNTG|USD|United States|Healthcare|Health Care Providers & Services|657250000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:11:54|1611|1052946|/equities/constellation-alpha|DMTK|USD|United States|Healthcare|Biotechnology|469530000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:11:55|1612|15925|/equities/digimarc-corp|DMRC|USD|United States|Information Technology|Software|653100000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:11:56|1613|20958|/equities/emcor-group-inc|EME|USD|United States|Industrials|Construction & Engineering|6800000000|R2000GROWTH/R2000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:11:57|1614|16351|/equities/immunogen|IMGN|USD|United States|Healthcare|Biotechnology|1630000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:11:58|1615|17100|/equities/ruths-hospitalit|RUTH|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|671800000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:11:59|1616|16533|/equities/loral-space-and-c|TSAT|USD|United States|Communication Services|Diversified Telecommunication Services|863440000|R2000GROWTH|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:12:00|1617|15522|/equities/bioanalytical-sys|NOTV|USD|United States|Healthcare|Life Sciences Tools & Services|1020000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:12:01|1618|15814|/equities/americas-car-mart|CRMT|USD|United States|Consumer Discretionary|Specialty Retail|666520000|R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:12:02|1619|1166923|/equities/array-technologies-inc|ARRY|USD|United States|Industrials|Electrical Equipment|2120000000|R2000GROWTH/R2000VALUE|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 01:12:03|1620|51011|/equities/vuzix-corp-cmn-stk|VUZI|USD|United States|Consumer Discretionary|Household Durables|551690000|R2000GROWTH|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:12:05|1621|24424|/equities/antares-pharma|ATRS|USD|United States|Healthcare|Pharmaceuticals|607050000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:12:06|1622|1010717|/equities/wideopenwest-inc|WOW|USD|United States|Communication Services|Media|1880000000|R2000GROWTH/R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:12:07|1623|1084220|/equities/replimune-group-inc|REPL|USD|United States|Healthcare|Biotechnology|1270000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:12:08|1624|15339|/equities/addus-homecare|ADUS|USD|United States|Healthcare|Health Care Providers & Services|1470000000|R2000GROWTH/R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:12:09|1625|7999|/equities/kb-home|KBH|USD|United States|Consumer Discretionary|Household Durables|3910000000|R2000GROWTH/R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:12:10|1626|1166405|/equities/pmv-pharmaceuticals-inc|PMVP|USD|United States|Healthcare|Biotechnology|1050000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:12:16|1627|20978|/equities/alexanders-inc|ALX|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1330000000|R2000GROWTH|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:12:17|1628|1075233|/equities/scholar-rock-holding-corp|SRRK|USD|United States|Healthcare|Biotechnology|872090000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:12:18|1629|24412|/equities/contango-oil---gas|MCF|USD|United States|Energy|Oil, Gas & Consumable Fuels|648310000|R2000GROWTH|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:12:19|1630|989659|/equities/tabula-rasa-healthcare-inc|TRHC|USD|United States|Healthcare|Health Care Technology|361410000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:12:20|1631|17073|/equities/gibraltar-industries|ROCK|USD|United States|Industrials|Building Products|2180000000|R2000GROWTH/R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:12:23|1632|16120|/equities/forrester-research|FORR|USD|United States|Industrials|Professional Services|1130000000|R2000GROWTH|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:12:24|1633|15428|/equities/alpha-and-omega|AOSL|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|1600000000|R2000GROWTH/R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:12:25|1634|41007|/equities/national-research-corporation|NRC|USD|United States|Healthcare|Health Care Providers & Services|1060000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:12:26|1635|16540|/equities/liquidity-service|LQDT|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|734580000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:12:27|1636|16476|/equities/kratos-defense--|KTOS|USD|United States|Industrials|Aerospace & Defense|2410000000|R2000GROWTH/R2000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:12:28|1637|51057|/equities/par-pete-corp|PARR|USD|United States|Energy|Oil, Gas & Consumable Fuels|992550000|R2000GROWTH/R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:12:29|1638|39322|/equities/amc-networks-a|AMCX|USD|United States|Communication Services|Media|1460000000|R2000GROWTH/R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:12:30|1639|1167741|/equities/seer-inc|SEER|USD|United States|Healthcare|Life Sciences Tools & Services|1410000000|R2000GROWTH/R2000VALUE|-7.96|2.02|11.04|8.29|1.45|1.88|40.87|41.37|3.24|-4.19|3.42|-4.47|1.43|-5.6|3419.29|160.88|160.77|2426.05|1510.01|329.28|327.19|-14.24|0.68|2.6|2.24|4.47|3.93|-105.35|-34.24|0.04|4.15|7.37|0.17|-1.93|1.16|2.03|10.3|13.5|0.81|3.93|6410000|62000|5.91|2|3.84||795.2
2024-05-20 01:12:31|1640|1088201|/equities/arlo-technologies|ARLO|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|884300000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:12:33|1641|16908|/equities/pgt|PGTI|USD|United States|Industrials|Building Products|1340000000|R2000GROWTH/R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:12:34|1642|41289|/equities/axogen-inc|AXGN|USD|United States|Healthcare|Health Care Equipment & Supplies|389440000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:12:35|1643|21035|/equities/materion-corp|MTRN|USD|United States|Materials|Metals & Mining|1880000000|R2000GROWTH/R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:12:36|1644|1141598|/equities/sunnova-energy-international-inc|NOVA|USD|United States|Utilities|Independent Power and Renewable Electricity Producers|3130000000|R2000GROWTH/R2000VALUE|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 01:12:37|1645|17057|/equities/rigel-pharmaceuticals|RIGL|USD|United States|Healthcare|Biotechnology|453170000|R2000GROWTH|0.61|789.65|2.25|-13.4|4.5|1.89|-5260.49|-1135.54|-10033.18|-3140.39|-9499.45|-2013.09|-9493.78|-5030.45|37.92|7.26|6.9|62.54|47.39|17.39|9.04|-40.98|-68.08|-14.09|-12.08|-9.27|-8.54|-20.65|-70.6|6.01|452.88|52.37|31.19|20.65|6|6.35|40.17|2.74|0.31|6|607010|-405650|6.7|0.03|0.02|0.77|1.79
2024-05-20 01:12:39|1646|17056|/equities/ricks-cabaret|RICK|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|739850000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:12:40|1647|101855|/equities/coupns.com|QUOT|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|700610000|R2000GROWTH|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:12:41|1648|32530|/equities/encana-corporation|OVV|USD|United States|Energy|Oil, Gas & Consumable Fuels|8800000000|R2000GROWTH/R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:12:42|1649|21118|/equities/harsco-corp|HSC|USD|United States|Industrials|Commercial Services & Supplies|1320000000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:12:43|1650|21029|/equities/marinemax-inc|HZO|USD|United States|Consumer Discretionary|Specialty Retail|1300000000|R2000GROWTH/R2000VALUE|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:12:45|1651|1163666|/equities/south-mountain-merger-corp|BTRS|USD|United States|Information Technology|Software|1280000000|R2000GROWTH|-6.13|228.08|-28.67|-3.77|-0.78|2.33|67.89|70.26|-867.12|-38262.56|-955.37|-39298.64|-955.09|-39298.95|226.84|-0.67|-0.67|438.25|-2.71|142.97|-19.88|-7.21|-44.63|-95.63|-125.1||-1.25|-17.68|-127.31||14.01|19.72|-0.35||1.27|1.61||-9|0.76|0.27|12090|-44220|4.92||||-0.18
2024-05-20 01:12:46|1652|1161533|/equities/applied-molecular-transport-inc|AMTI|USD|United States|Healthcare|Biotechnology|538080000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:12:47|1653|977673|/equities/turning-point-brands-inc|TPB|USD|United States|Consumer Staples|Tobacco|713030000|R2000GROWTH|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:12:48|1654|17143|/equities/shoe-carnival|SCVL|USD|United States|Consumer Discretionary|Specialty Retail|1100000000|R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:12:49|1655|16389|/equities/impax-laboratorie|AMRX|USD|United States|Healthcare|Pharmaceuticals|715490000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:12:50|1656|1171971|/equities/frontier-group-holdings|ULCC|USD|United States|Industrials|Airlines|2930000000|R2000GROWTH|18.86|1.07|3.05|3.03|27.5|0.85|28.53|16.34|12.32|-0.03|11.16|-4.79|9.05|-4.56|908.81|47.08|46.51|882.88|824.7|188.91|224.07|1081.69|16.28|3.37|-0.6|4.52|1.5|12.98|318.51|-3.26|23.49|31.81|2.29|5.11|0.57|1.11|1391.33|1046.93|0.49|130.26|9920000|1170000|23.71|0.43|1.11|2.16|25.38
2024-05-20 01:12:51|1657|32332|/equities/franklin-covey-co|FC|USD|United States|Industrials|Professional Services|662410000|R2000GROWTH|44.06|1.83|9.47|-13.76|2.9|-373.42|50.09|48.8|11.86|11.73|6.01|7.78|4.48|7.28|20.35|-2.19|-2.21|18.1|-8.69|5.19|5.19|6.86|1.93|3.07|3.05|6.62|4.53|21.6|-59.6|9.5|19.42|16.09|27.61|27.21|0.84|1|39.68|80.23|0.56|66.79|158840|-39720|9.6||||7.14
2024-05-20 01:12:52|1658|21084|/equities/polyone-corp|AVNT|USD|United States|Materials|Chemicals|5120000000|R2000GROWTH/R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:12:53|1659|20911|/equities/saul-centers-inc|BFS|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1260000000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:12:54|1660|1172577|/equities/agiliti|AGTI|USD|United States|Healthcare|Health Care Providers & Services|3030000000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:12:56|1661|1164095|/equities/rackspace-technology-inc|RXT|USD|United States|Information Technology|IT Services|2830000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:12:57|1662|999053|/equities/fintech-acquisition-corp-ii|IMXI|USD|United States|Information Technology|IT Services|616270000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:12:58|1663|20483|/equities/circor-international-inc|CIR|USD|United States|Industrials|Machinery|550610000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:12:59|1664|992755|/equities/acushnet-holdings-corp|GOLF|USD|United States|Consumer Discretionary|Leisure Products|3910000000|R2000GROWTH/R2000VALUE|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:13:00|1665|1172768|/equities/privia-health-group|PRVA|USD|United States|Healthcare|Health Care Providers & Services|2760000000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:13:01|1666|1171961|/equities/alignment-healthcare-llc|ALHC|USD|United States|Healthcare|Health Care Providers & Services|2630000000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:13:02|1667|20250|/equities/american-axle---manufacturing|AXL|USD|United States|Consumer Discretionary|Auto Components|1060000000|R2000GROWTH/R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:13:04|1668|41259|/equities/channeladvsr-co|ECOM|USD|United States|Information Technology|Software|741610000|R2000GROWTH/R2000VALUE|-6.13|228.08|-28.67|-3.77|-0.78|2.33|67.89|70.26|-867.12|-38262.56|-955.37|-39298.64|-955.09|-39298.95|226.84|-0.67|-0.67|438.25|-2.71|142.97|-19.88|-7.21|-44.63|-95.63|-125.1||-1.25|-17.68|-127.31||14.01|19.72|-0.35||1.27|1.61||-9|0.76|0.27|12090|-44220|4.92||||-0.18
2024-05-20 01:13:06|1669|1166469|/equities/panacea-acquisition|NUVB|USD|United States|Healthcare|Pharmaceuticals|1850000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:13:07|1670|41000|/equities/mimedx-group-inc|MDXG|USD|United States|Healthcare|Biotechnology|670500000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:13:09|1671|1097394|/equities/vapotherm-inc|VAPO|USD|United States|Healthcare|Health Care Equipment & Supplies|539960000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:13:10|1672|992960|/equities/adient-plc|ADNT|USD|United States|Consumer Discretionary|Auto Components|4520000000|R2000GROWTH/R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:13:11|1673|17387|/equities/transcat|TRNS|USD|United States|Industrials|Trading Companies & Distributors|694960000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:13:12|1674|1131468|/equities/ammo|POWW|USD|United States|Consumer Discretionary|Leisure Products|627370000|R2000GROWTH|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:13:13|1675|940764|/equities/ocular-therapeutix-inc|OCUL|USD|United States|Healthcare|Pharmaceuticals|533970000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:13:14|1676|15645|/equities/meta-financial|CASH|USD|United States|Financial|Banks|1820000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:13:15|1677|958235|/equities/mcbc-holdings-inc|MCFT|USD|United States|Consumer Discretionary|Leisure Products|536730000|R2000GROWTH|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:13:17|1678|20425|/equities/albany-international-corp|AIN|USD|United States|Industrials|Machinery|2860000000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:13:20|1679|1174617|/equities/first-advantage|FA|USD|United States|Industrials|Professional Services|2910000000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:13:23|1680|16418|/equities/john-b.-sanfilipp|JBSS|USD|United States|Consumer Staples|Food Products|1030000000|R2000GROWTH/R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:13:25|1681|41318|/equities/noodles---c|NDLS|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|414400000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:13:26|1682|1071995|/equities/bioxcel-therapeutics-inc|BTAI|USD|United States|Healthcare|Biotechnology|568840000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:13:27|1683|15811|/equities/curis|CRIS|USD|United States|Healthcare|Biotechnology|436060000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:13:28|1684|16917|/equities/paulson-capital|VBIV|USD|United States|Healthcare|Biotechnology|602090000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:13:29|1685|15744|/equities/clovis-oncology|CLVS|USD|United States|Healthcare|Biotechnology|352240000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:13:30|1686|20972|/equities/plantronics-inc|POLY|USD|United States|Information Technology|Communications Equipment|1160000000|R2000GROWTH/R2000VALUE|19.09|4.15|19.43|23.98|4.8|29.84|57.32|55.2|23.2|21.22|20.85|20.23|17.02|16.14|26.82|1.64|1.61|15.12|6.26|4.25|3.85|21.62|22.91|10.82|10.17|21.37|18.28|18.61|-13.79|100.58|4.72|14.29|5.39|2.94|1.31|1.88|20.73|28.57|0.66|5.24|1010000|129670|6.37|2.62|2.5|2.51|34.71
2024-05-20 01:13:30|1687|41197|/equities/boise-cascad-llc|BCC|USD|United States|Industrials|Trading Companies & Distributors|2800000000|R2000GROWTH/R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:13:32|1688|1173360|/equities/flywire|FLYW|USD|United States|Information Technology|IT Services|3980000000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:13:33|1689|16249|/equities/the-hackett-group|HCKT|USD|United States|Information Technology|IT Services|611630000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:13:34|1690|1081674|/equities/i3-verticals|IIIV|USD|United States|Information Technology|IT Services|502260000|R2000GROWTH|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 01:13:36|1691|39235|/equities/tanger-factory|SKT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2000000000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:13:37|1692|1167037|/equities/sunshine-silver-mines-and-refining|GATO|USD|United States|Materials|Metals & Mining|717620000|R2000GROWTH/R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:13:38|1693|16899|/equities/petmed-express|PETS|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|510460000|R2000GROWTH/R2000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 01:13:39|1694|1153168|/equities/phathom-pharmaceuticals-inc|PHAT|USD|United States|Healthcare|Pharmaceuticals|595530000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:13:40|1695|40065|/equities/intercept-pharmaceuticals-inc|ICPT|USD|United States|Healthcare|Biotechnology|481320000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:13:41|1696|1123797|/equities/precision-biosciences-inc|DTIL|USD|United States|Healthcare|Biotechnology|449680000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:13:42|1697|1096237|/equities/allogene-therapeutics-inc|ALLO|USD|United States|Healthcare|Biotechnology|2130000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:13:43|1698|16314|/equities/hawkins|HWKN|USD|United States|Materials|Chemicals|832900000|R2000GROWTH/R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:13:44|1699|16949|/equities/pacific-premier|PPBI|USD|United States|Financial|Banks|3780000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:13:45|1700|15438|/equities/accuray-incorped|ARAY|USD|United States|Healthcare|Health Care Equipment & Supplies|433680000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:13:47|1701|1096533|/equities/graf-industrial-corp|VLDR|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|911510000|R2000GROWTH|134.32|1.21|13.42|134.56|1.03|-1.57|37.38|38.33|12.38|8.92|3.35|-3.68|2.87|5.41|29.5|1.56|1.44|34.82|-26.76|6.86|3.36|0.62|5.87|1.06|3.37|4.44|6.22|-202.34|-88.22|0.59|69.01|21.82|27.78|17.78|1.58|2.87|98.33|105.06|0.38|2.31|163170|4990|6.41||||
2024-05-20 01:13:48|1702|101922|/equities/phibro-anim|PAHC|USD|United States|Healthcare|Pharmaceuticals|827080000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:13:49|1703|15393|/equities/amkor-technology|AMKR|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|6060000000|R2000GROWTH/R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:13:50|1704|41295|/equities/capitol-acq|LIND|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|783120000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:13:51|1705|1153167|/equities/onewater-marine|ONEW|USD|United States|Consumer Discretionary|Specialty Retail|820850000|R2000GROWTH|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:13:52|1706|1052375|/equities/rimini-street|RMNI|USD|United States|Information Technology|Software|519010000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:13:53|1707|17617|/equities/zix-corp|ZIXI|USD|United States|Information Technology|Software|481870000|R2000GROWTH|-6.13|228.08|-28.67|-3.77|-0.78|2.33|67.89|70.26|-867.12|-38262.56|-955.37|-39298.64|-955.09|-39298.95|226.84|-0.67|-0.67|438.25|-2.71|142.97|-19.88|-7.21|-44.63|-95.63|-125.1||-1.25|-17.68|-127.31||14.01|19.72|-0.35||1.27|1.61||-9|0.76|0.27|12090|-44220|4.92||||-0.18
2024-05-20 01:13:54|1708|17164|/equities/shenandoah-teleco|SHEN|USD|United States|Communication Services|Wireless Telecommunication Services|1270000000|R2000GROWTH/R2000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:13:55|1709|953808|/equities/evolent-health-inc|EVH|USD|United States|Healthcare|Health Care Technology|2430000000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:13:55|1710|1163373|/equities/b-riley-principal-merger-ii|EOSE|USD|United States|Industrials|Electrical Equipment|403820000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:13:57|1711|100224|/equities/flexion-theraptc|FLXN|USD|United States|Healthcare|Biotechnology|458930000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:13:58|1712|30677|/equities/bovie-medical-corp|APYX|USD|United States|Healthcare|Health Care Equipment & Supplies|440290000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:13:59|1713|48411|/equities/aerie-pharmace|AERI|USD|United States|Healthcare|Pharmaceuticals|332450000|R2000GROWTH|78.89|45.55|728.52|271.71|25.33|21.9|100.84|71.79|-670.24|-258.72|-1026.47|-360.73|-1041.3|-433.94|0.04|-0.01|-0.01|0.04|0.04|0.01||33.91|78.54|21.31|40.84|66.1|114.86|-80.51|-32.19||-73.25|-22.77||-0.06|4.32|29.02||-0.23|0.75|-0.01|745980|212880|11.46||||
2024-05-20 01:14:00|1714|1167959|/equities/bioatla|BCAB|USD|United States|Healthcare|Biotechnology|723090000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:14:02|1715|20613|/equities/bluelinx-holdings-inc|BXC|USD|United States|Industrials|Trading Companies & Distributors|929510000|R2000GROWTH|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:14:03|1716|16798|/equities/omega-flex|OFLX|USD|United States|Industrials|Machinery|1280000000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:14:04|1717|1171835|/equities/purecycle-technologies-holdings|PCT|USD|United States|Materials|Chemicals|1200000000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:14:04|1718|31075|/equities/verastem-inc|VSTM|USD|United States|Healthcare|Biotechnology|373480000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:14:06|1719|41245|/equities/taylor-morn-home|TMHC|USD|United States|Consumer Discretionary|Household Durables|4300000000|R2000GROWTH/R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:14:07|1720|986076|/equities/atomera-inc|ATOM|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|465940000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:14:09|1721|1114557|/equities/cf-finance-acquisition|GCMG|USD|United States|Financial|Capital Markets|462380000|R2000GROWTH/R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:14:10|1722|1137411|/equities/stoke-therapeutics-inc|STOK|USD|United States|Healthcare|Biotechnology|882620000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:14:11|1723|101902|/equities/aldeyra-the|ALDX|USD|United States|Healthcare|Biotechnology|232370000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:14:12|1724|1131054|/equities/rmg-acquisition-a|RMO|USD|United States|Industrials|Electrical Equipment|489600000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:14:13|1725|15416|/equities/the-andersons|ANDE|USD|United States|Consumer Staples|Food & Staples Retailing|1270000000|R2000GROWTH/R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:14:14|1726|102083|/equities/22nd-cntry|XXII|USD|United States|Consumer Staples|Tobacco|502890000|R2000GROWTH|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:14:15|1727|1174428|/equities/verve-therapeutics|VERV|USD|United States|Healthcare|Biotechnology|1780000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:14:16|1728|32546|/equities/groupon-inc|GRPN|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|684620000|R2000GROWTH/R2000VALUE|43.76|2.55|19.99|39.15|9.25|10.57|38.63|35.16|7.22|5.13|6.95|4.84|5.57|4.03|166|5.67|5.63|33.22|28.61|11.8|13.63|23.69|21.54|8.15|6.53|13.25|10.91|145.07|507.89|18.38|10.63|10.45|16.93|23.73|0.69|1.09|32.19|77.55|1.64|9.68|2260000|129730|45.17|0.52|0.57|4.84|11.96
2024-05-20 01:14:17|1729|16338|/equities/integrated-electr|IESC|USD|United States|Industrials|Construction & Engineering|1050000000|R2000GROWTH|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:14:18|1730|1053090|/equities/funko-inc|FNKO|USD|United States|Consumer Discretionary|Distributors|750680000|R2000GROWTH|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:14:20|1731|1167577|/equities/prog-holdings|PRG|USD|United States|Financial|Consumer Finance|2950000000|R2000GROWTH/R2000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 01:14:21|1732|15965|/equities/echo-global-logis|ECHO|USD|United States|Industrials|Air Freight & Logistics|1280000000|R2000GROWTH/R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:14:22|1733|1014086|/equities/mersana-therapeutics-inc|MRSN|USD|United States|Healthcare|Biotechnology|447290000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:14:23|1734|940835|/equities/marinus-pharma|MRNS|USD|United States|Healthcare|Pharmaceuticals|436780000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:14:24|1735|955564|/equities/seres-therapeutics-inc|MCRB|USD|United States|Healthcare|Biotechnology|765090000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:14:25|1736|1166744|/equities/shattuck-labs-inc|STTK|USD|United States|Healthcare|Biotechnology|359520000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:14:26|1737|1171757|/equities/vine-energy|VEI|USD|United States|Energy|Oil, Gas & Consumable Fuels|1320000000|R2000GROWTH|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:14:27|1738|102920|/equities/theravance-biopharma-inc|TBPH|USD|United States|Healthcare|Pharmaceuticals|814370000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:14:28|1739|1168028|/equities/908-devices-inc|MASS|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|721770000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:14:29|1740|1169890|/equities/extraction-oil-gas|XOG|USD|United States|Energy|Oil, Gas & Consumable Fuels|1770000000|R2000GROWTH/R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:14:31|1741|6425|/equities/atlanticuss|ATLC|USD|United States|Financial|Consumer Finance|1080000000|R2000GROWTH|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:14:32|1742|1097629|/equities/resideo-tech|REZI|USD|United States|Industrials|Building Products|3760000000|R2000GROWTH/R2000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:14:33|1743|1163765|/equities/novus-capital-corp|APPH|USD|United States|Consumer Staples|Food Products|392670000|R2000GROWTH|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:14:35|1744|994771|/equities/avista-healthcare-public-acquisit|ORGO|USD|United States|Healthcare|Biotechnology|1190000000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:14:36|1745|1137410|/equities/akero-therapeutics-inc|AKRO|USD|United States|Healthcare|Biotechnology|737890000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:14:37|1746|16469|/equities/kopin-corp|KOPN|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|366310000|R2000GROWTH|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:14:38|1747|1009132|/equities/liberty-oilfield-services-inc|LBRT|USD|United States|Energy|Energy Equipment & Services|1730000000|R2000GROWTH/R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:14:39|1748|1163507|/equities/vital-farms-inc|VITL|USD|United States|Consumer Staples|Food Products|727910000|R2000GROWTH|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 01:14:40|1749|15765|/equities/century-casinos|CNTY|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|360710000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:14:41|1750|24324|/equities/walker---dunlop-inc|WD|USD|United States|Financial|Thrifts & Mortgage Finance|4830000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:14:43|1751|1053089|/equities/spero-therapeutics|SPRO|USD|United States|Healthcare|Biotechnology|517500000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:14:44|1752|21093|/equities/systemax-inc|GIC|USD|United States|Industrials|Trading Companies & Distributors|1550000000|R2000GROWTH/R2000VALUE|13.01|0.75|6.16|13.14|1.74|0.26|14.07|13.55|4.44|3.71|7.75|6.32|5.85|4.95|6561.89|442.6|442.05|3040.51|2658.98|478.33|492.39|13.4|12.75|5.41|4.52|4.43|3.81|-5.5|-13.01|18.41|-2.18|-5.21|18.39|7.06|0.84|1.39|48.29|79.18|0.9|8.86|93270000|6710000|5.23|1.52|4.43|5.89|29.63
2024-05-20 01:14:45|1753|32540|/equities/brightcove|BCOV|USD|United States|Information Technology|IT Services|419950000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:14:46|1754|41216|/equities/intrexon-corpn|PGEN|USD|United States|Healthcare|Biotechnology|767000000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:14:47|1755|1073210|/equities/goosehead-insurance-inc|GSHD|USD|United States|Financial|Insurance|2620000000|R2000GROWTH/R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:14:48|1756|15560|/equities/biodel-inc|ALBO|USD|United States|Healthcare|Biotechnology|449000000|R2000GROWTH/R2000VALUE|-2.67|19.91|-4.91|-2.79|2.58|-36.13|-536.87|-290.6|-798.74|-610.22|-806.11|-839.49|-801.64|-860.02|0.44|-3.64|-4.11|2.65|2.34|1.43|-3.43|-91.46|-72.16|-88.41|-133.55|-69.08|-33.55|27.57|10.98||-23.72|34.24|21.67|30|3.37|3.65|0.55|12.42|0.22|0.52|108340|-789140|5.62||||-0.08
2024-05-20 01:14:48|1757|941754|/equities/avita-medical-ltd|RCEL|USD|United States|Healthcare|Biotechnology|309570000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:14:49|1758|42593|/equities/karyopharm-thera|KPTI|USD|United States|Healthcare|Biotechnology|485770000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:14:50|1759|15395|/equities/allied-motion-tech|AMOT|USD|United States|Industrials|Electrical Equipment|542420000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:14:52|1760|17604|/equities/the-york-water-company|YORW|USD|United States|Utilities|Water Utilities|652350000|R2000GROWTH/R2000VALUE|8.49|4.16|15.94|-4.07|5.51|1.57|51.95|53.66|25.28|25.88|15.62|14.63|11.94|10.22|15.61|2.49|2.49|21.47|10.14|1.76|4.43|13.52|14.61|4.98|5.54|8.54|9.34|-2.17|-22.37|-0.76|6.34|7.59|5.11|8.18|0.71|1.13|234.66|252.56|0.33|31.59|675340|99670|5.98|1.98|2.89|14.32|-21.29
2024-05-20 01:14:54|1761|16295|/equities/heidrick---strugg|HSII|USD|United States|Industrials|Professional Services|856740000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:14:55|1762|20183|/equities/pennymac-mortgage-investment-trust|PMT|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|1680000000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:14:56|1763|986081|/equities/pavmed-inc|PAVM|USD|United States|Healthcare|Health Care Equipment & Supplies|216320000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:14:57|1764|1152339|/equities/igm-biosciences-inc|IGMS|USD|United States|Healthcare|Biotechnology|952100000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:14:58|1765|1123581|/equities/hennessy-capital-acquisition-corp|GOEV|USD|United States|Consumer Discretionary|Automobiles|1840000000|R2000GROWTH/R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:14:59|1766|31055|/equities/parametric-sound-corp|HEAR|USD|United States|Information Technology|Technology Hardware, Storage & Peripherals|357180000|R2000GROWTH/R2000VALUE|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 01:15:00|1767|40072|/equities/gladstone-land-corp|LAND|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1150000000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:15:01|1768|15541|/equities/biodelivery|BDSI|USD|United States|Healthcare|Pharmaceuticals|306270000|R2000GROWTH|78.89|45.55|728.52|271.71|25.33|21.9|100.84|71.79|-670.24|-258.72|-1026.47|-360.73|-1041.3|-433.94|0.04|-0.01|-0.01|0.04|0.04|0.01||33.91|78.54|21.31|40.84|66.1|114.86|-80.51|-32.19||-73.25|-22.77||-0.06|4.32|29.02||-0.23|0.75|-0.01|745980|212880|11.46||||
2024-05-20 01:15:02|1769|8262|/equities/pitney-bowes-inc|PBI|USD|United States|Industrials|Commercial Services & Supplies|1170000000|R2000GROWTH|-7.96|2.02|11.04|8.29|1.45|1.88|40.87|41.37|3.24|-4.19|3.42|-4.47|1.43|-5.6|3419.29|160.88|160.77|2426.05|1510.01|329.28|327.19|-14.24|0.68|2.6|2.24|4.47|3.93|-105.35|-34.24|0.04|4.15|7.37|0.17|-1.93|1.16|2.03|10.3|13.5|0.81|3.93|6410000|62000|5.91|2|3.84||795.2
2024-05-20 01:15:03|1770|960616|/equities/hennessy-capital-acquisition-ii|DSKE|USD|United States|Industrials|Road & Rail|627390000|R2000GROWTH|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:15:05|1771|1056454|/equities/cue-biopharma|CUE|USD|United States|Healthcare|Biotechnology|359220000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:15:06|1772|16807|/equities/omeros-corp|OMER|USD|United States|Healthcare|Pharmaceuticals|402150000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:15:07|1773|21249|/equities/enersys|ENS|USD|United States|Industrials|Electrical Equipment|3310000000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:15:08|1774|40985|/equities/epizyme-inc|EPZM|USD|United States|Healthcare|Biotechnology|259740000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:15:09|1775|29721|/equities/vishay-intertechnology-inc|VSH|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|3170000000|R2000GROWTH/R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:15:10|1776|16095|/equities/female-health-com|VERU|USD|United States|Consumer Staples|Personal Products|471380000|R2000GROWTH/R2000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 01:15:11|1777|985960|/equities/vistagen-therapeutics-inc|VTGN|USD|United States|Healthcare|Biotechnology|389420000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:15:12|1778|1131528|/equities/relmada-therapeutics|RLMD|USD|United States|Healthcare|Pharmaceuticals|624670000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:15:13|1779|41336|/equities/ophthotech|ISEE|USD|United States|Healthcare|Biotechnology|1920000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:15:14|1780|30710|/equities/cel-sci-corp|CVM|USD|United States|Healthcare|Biotechnology|307040000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:15:16|1781|1055906|/equities/curo-group-holdings|CURO|USD|United States|Financial|Consumer Finance|666170000|R2000GROWTH|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:15:17|1782|1172578|/equities/latham-group|SWIM|USD|United States|Consumer Discretionary|Leisure Products|3000000000|R2000GROWTH|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:15:18|1783|949615|/equities/carbylan-therapeutics-inc|KALV|USD|United States|Healthcare|Biotechnology|323740000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:15:19|1784|17175|/equities/siga-technologies|SIGA|USD|United States|Healthcare|Pharmaceuticals|557350000|R2000GROWTH|25.57|7.59|26.71|-928.09|14.7|61.08|69.93|49.67|13.4|-21.54|12.8|-28.71|12.16|-32.27|174.43|17.94|17.86|160|21.84|25.28|26.2|31.27|37.38|10.25|10.73|21.84|21.73|386.42|19.04|5.85|23.13|12.4|8.15|8.79|0.91|1.2|135.15|131.93|0.54|2.68|6840000|1070000|4.31|1.79|2.85|12.42|59.5
2024-05-20 01:15:20|1785|16013|/equities/bottomline-techno|EPAY|USD|United States|Information Technology|Software|2540000000|R2000GROWTH/R2000VALUE|-6.13|228.08|-28.67|-3.77|-0.78|2.33|67.89|70.26|-867.12|-38262.56|-955.37|-39298.64|-955.09|-39298.95|226.84|-0.67|-0.67|438.25|-2.71|142.97|-19.88|-7.21|-44.63|-95.63|-125.1||-1.25|-17.68|-127.31||14.01|19.72|-0.35||1.27|1.61||-9|0.76|0.27|12090|-44220|4.92||||-0.18
2024-05-20 01:15:21|1786|1172513|/equities/recursion-pharmaceuticals|RXRX|USD|United States|Healthcare|Biotechnology|2890000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:15:22|1787|1175843|/equities/adagio-therapeutics|ADGI|USD|United States|Healthcare|Biotechnology|807690000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:15:23|1788|1161406|/equities/pliant-therapeutics-inc|PLRX|USD|United States|Healthcare|Pharmaceuticals|486530000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:15:24|1789|1174611|/equities/xometry|XMTR|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|2280000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:15:25|1790|16434|/equities/johnson-outdoors|JOUT|USD|United States|Consumer Discretionary|Leisure Products|941300000|R2000GROWTH/R2000VALUE|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:15:27|1791|1167038|/equities/mediaalpha-inc|MAX|USD|United States|Communication Services|Interactive Media & Services|608370000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:15:28|1792|30761|/equities/full-house-resorts-inc|FLL|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|414490000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:15:29|1793|13966|/equities/arena-pharma|ARNA|USD|United States|Healthcare|Biotechnology|5710000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:15:30|1794|1173828|/equities/lifestance-health-group|LFST|USD|United States|Healthcare|Health Care Providers & Services|3560000000|R2000GROWTH/R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:15:31|1795|17541|/equities/werner-enterprise|WERN|USD|United States|Industrials|Road & Rail|3190000000|R2000GROWTH/R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:15:32|1796|20705|/equities/myers-industries-inc|MYE|USD|United States|Materials|Containers & Packaging|725150000|R2000GROWTH/R2000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 01:15:33|1797|1175117|/equities/cs-disco-llc|LAW|USD|United States|Information Technology|Software|2060000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:15:34|1798|15639|/equities/calamp-corp|CAMP|USD|United States|Information Technology|Communications Equipment|253480000|R2000GROWTH|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:15:35|1799|1010656|/equities/g1-therapeutics-inc|GTHX|USD|United States|Healthcare|Biotechnology|434150000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:15:36|1800|1174520|/equities/bright-health-group|BHG|USD|United States|Financial|Insurance|2160000000|R2000GROWTH/R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:15:38|1801|1169335|/equities/on24|ONTF|USD|United States|Information Technology|Software|825300000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:15:40|1802|40070|/equities/kalobios-pharmaceuticals-inc|HGEN|USD|United States|Healthcare|Biotechnology|237400000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:15:41|1803|1166959|/equities/aligos-therapeutics-inc|ALGS|USD|United States|Healthcare|Biotechnology|505850000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:15:42|1804|960580|/equities/cytomx-therapeutics-inc|CTMX|USD|United States|Healthcare|Biotechnology|282530000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:15:43|1805|960944|/equities/akoustis-technologies-inc|AKTS|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|347660000|R2000GROWTH|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:15:44|1806|1011049|/equities/shotspotter-inc|SSTI|USD|United States|Information Technology|Software|344670000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:15:45|1807|15989|/equities/ehealth|EHTH|USD|United States|Financial|Insurance|672900000|R2000GROWTH/R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:15:46|1808|1143675|/equities/crossfirst-bankshares-inc|CFB|USD|United States|Financial|Banks|794840000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:15:47|1809|1167423|/equities/olema-pharmaceuticals-inc|OLMA|USD|United States|Healthcare|Biotechnology|372010000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:15:48|1810|1050114|/equities/krystal-biotech|KRYS|USD|United States|Healthcare|Biotechnology|1740000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:15:50|1811|41316|/equities/nv5-holding|NVEE|USD|United States|Industrials|Construction & Engineering|2130000000|R2000GROWTH/R2000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:15:51|1812|1050151|/equities/arcimoto|FUV|USD|United States|Consumer Discretionary|Automobiles|292870000|R2000GROWTH|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:15:52|1813|16459|/equities/kirklands|KIRK|USD|United States|Consumer Discretionary|Specialty Retail|192530000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:15:53|1814|50983|/equities/mri-interventions|CLPT|USD|United States|Healthcare|Health Care Equipment & Supplies|265240000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:15:54|1815|1172512|/equities/esports-technologies|EBET|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|291370000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:15:55|1816|29761|/equities/blucora|BCOR|USD|United States|Financial|Capital Markets|843810000|R2000GROWTH/R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:15:56|1817|17614|/equities/ziopharm-oncology|ZIOP|USD|United States|Healthcare|Biotechnology|233950000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:15:57|1818|41223|/equities/nrg-yield-inc|CWENa|USD|United States|Utilities|Independent Power and Renewable Electricity Producers|3900000000|R2000GROWTH/R2000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 01:15:58|1819|17089|/equities/red-robin-gourmet|RRGB|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|259790000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:15:59|1820|949588|/equities/intelligent-systems|CCRD|USD|United States|Information Technology|Software|337580000|R2000GROWTH|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 01:16:03|1821|1172722|/equities/aveanna-healthcare-holdings|AVAH|USD|United States|Healthcare|Health Care Providers & Services|1360000000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:16:04|1822|31050|/equities/mei-pharma-inc|MEIP|USD|United States|Healthcare|Biotechnology|354700000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:16:05|1823|16771|/equities/nve-corp|NVEC|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|330110000|R2000GROWTH/R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:16:06|1824|997802|/equities/beyondspring-inc|BYSI|USD|United States|Healthcare|Biotechnology|177310000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:16:07|1825|976450|/equities/liberty-media-corp-braves-a|BATRA|USD|United States|Communication Services|Entertainment|1500000000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:16:08|1826|1173127|/equities/security-devices-international-inc.|BYRN|USD|United States|Industrials|Aerospace & Defense|315250000|R2000GROWTH|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:16:09|1827|30809|/equities/infusystem-holdings-inc|INFU|USD|United States|Healthcare|Health Care Providers & Services|351660000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:16:10|1828|48379|/equities/catchmark-timber|CTT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|425820000|R2000GROWTH/R2000VALUE|6.5|0.84|7.92|9.13|1.85|2.89|39.65|37.38|14.63|9.87|15.8|10.38|11.47|8.26|25.03|2.32|2.31|13.32|12.38|2.21|3.26|32.73|15.6|7.47|5.87|12.43|8.85|10.23|449.01|17.91|19.37|25.47|1.15|-3.14|0.85|1.51|84.28|98.58|0.77|4.9|474640|55920|7.59||3.13|-76.49|21.78
2024-05-20 01:16:12|1829|24310|/equities/tetra-technologies-inc|TTI|USD|United States|Energy|Energy Equipment & Services|360510000|R2000GROWTH/R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:16:13|1830|949598|/equities/nexpoint-residential-trust-inc|NXRT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2120000000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:16:15|1831|940830|/equities/marathon-pa|MARA|USD|United States|Information Technology|Software|3370000000|R2000GROWTH/R2000VALUE|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 01:16:16|1832|15590|/equities/bofi-holding|AX|USD|United States|Financial|Thrifts & Mortgage Finance|3330000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:16:17|1833|52674|/equities/chromadex-corp|CDXC|USD|United States|Healthcare|Life Sciences Tools & Services|255750000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:16:18|1834|16552|/equities/luna-innovations|LUNA|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|269810000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:16:19|1835|48662|/equities/ampio-pharm|AMPE|USD|United States|Healthcare|Pharmaceuticals|129460000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:16:20|1836|17278|/equities/stereotaxis|STXS|USD|United States|Healthcare|Health Care Equipment & Supplies|459270000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:16:21|1837|17553|/equities/winmark-corp|WINA|USD|United States|Consumer Discretionary|Specialty Retail|900380000|R2000GROWTH/R2000VALUE|37.5|2.24|13.92|4.6|47.82|10.76|41.89|38.76|13.13|-11.75|12.32|-12.94|9.25|-15.58|722.07|73.21|72.86|390.23|360.69|213.43|138.07|361.01|588.95|11.62|10.15|15.34|16.31|9.21|65.04|12.73|1.49|2.84|6.91|6.64|0.68|1.55|623.72|724.57|1.51|3.99|3390000|402230|47.82|1.82|1.89|26|41.18
2024-05-20 01:16:23|1838|17235|/equities/spectrum-pharmaceuticals|SPPI|USD|United States|Healthcare|Biotechnology|202510000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:16:24|1839|942492|/equities/sientra-inc|SIEN|USD|United States|Healthcare|Health Care Equipment & Supplies|213310000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:16:25|1840|1137415|/equities/cambium-networks-corp|CMBM|USD|United States|Information Technology|Communications Equipment|682940000|R2000GROWTH|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:16:27|1841|16471|/equities/kearny-financial|KRNY|USD|United States|Financial|Thrifts & Mortgage Finance|958510000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:16:28|1842|985717|/equities/pulse-biosciences-inc|PLSE|USD|United States|Healthcare|Health Care Equipment & Supplies|438840000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:16:29|1843|1175347|/equities/cytek-biosciences|CTKB|USD|United States|Healthcare|Life Sciences Tools & Services|2180000000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:16:30|1844|958168|/equities/ooma-inc|OOMA|USD|United States|Communication Services|Diversified Telecommunication Services|486470000|R2000GROWTH/R2000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:16:31|1845|24427|/equities/ur-energy-inc|URG|USD|United States|Energy|Oil, Gas & Consumable Fuels|263540000|R2000GROWTH/R2000VALUE|133.51|568.34|-38.42|-22.29|3.79|4.52|21.77|-348.17|-584.82|-1351.11|-435.4|-1361.89|-435.36|-1360.39|2.99|0.18|0.18|6.54|6.4|3.13|0.63|-0.53|-10.84|-0.85|-4.39|-1.46|-4.06|440.88|75.74|1.37|14.21|1415.83|-1.72|20.67|6.39|8.22|9.89|-10.2|0.17|1.76|237700|-204870|4.82|0.17|0.18|18.17|8.36
2024-05-20 01:16:32|1846|17559|/equities/willdan-group|WLDN|USD|United States|Industrials|Professional Services|450270000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:16:33|1847|15935|/equities/durect-corp|DRRX|USD|United States|Healthcare|Pharmaceuticals|224300000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:16:34|1848|15402|/equities/amyris|AMRS|USD|United States|Materials|Chemicals|1670000000|R2000GROWTH/R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:16:35|1849|1166361|/equities/taysha-gene-therapies-inc|TSHA|USD|United States|Healthcare|Biotechnology|448220000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:16:36|1850|17296|/equities/s.y.-bancorp|SYBT|USD|United States|Financial|Banks|1700000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:16:38|1851|16412|/equities/jack-in-the-box-i|JACK|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|1840000000|R2000GROWTH/R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:16:39|1852|48372|/equities/eastman-kod|KODK|USD|United States|Information Technology|Technology Hardware, Storage & Peripherals|368090000|R2000GROWTH/R2000VALUE|-7.96|2.02|11.04|8.29|1.45|1.88|40.87|41.37|3.24|-4.19|3.42|-4.47|1.43|-5.6|3419.29|160.88|160.77|2426.05|1510.01|329.28|327.19|-14.24|0.68|2.6|2.24|4.47|3.93|-105.35|-34.24|0.04|4.15|7.37|0.17|-1.93|1.16|2.03|10.3|13.5|0.81|3.93|6410000|62000|5.91|2|3.84||795.2
2024-05-20 01:16:40|1853|985884|/equities/monster-digital-inc|NMTR|USD|United States|Healthcare|Pharmaceuticals|250220000|R2000GROWTH|-15.84|1.92|-304.92|388.2|-3.16|-3.21|50.79|42.37|35.07|23.14|33.26|19.78|33.58|16.22|66.88|19.12|19.11|131.35|104.39|13.18|13.96|106.2|717.08|5.72|5.31|7.18|3.25|2668.91|285.39|4.54|6.38|371.09|16.75|9.26|1.1|5.88|27.26|36.06|0.17|2.49|16810000|3220000|1.76|0.92|2.22|0.1|-10.04
2024-05-20 01:16:41|1854|100209|/equities/eagle-pharm|EGRX|USD|United States|Healthcare|Biotechnology|657570000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:16:42|1855|1055294|/equities/haymaker-acquisition-a|OSW|USD|United States|Consumer Discretionary|Diversified Consumer Services|915440000|R2000GROWTH/R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:16:43|1856|1175329|/equities/couchbase|BASE|USD|United States|Information Technology|Software|1090000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:16:44|1857|1169489|/equities/apria|APR|USD|United States|Healthcare|Health Care Providers & Services|1160000000|R2000GROWTH/R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:16:45|1858|8070|/equities/arch-coal-inc|ARCH|USD|United States|Energy|Oil, Gas & Consumable Fuels|1400000000|R2000GROWTH/R2000VALUE|9.34|1.56|3.75|9.91|1.66|-6.27|36.1|33.17|25.69|22.37|25.01|20.83|17.45|16.13|1117.96|185.16|184.86|646.45|622.99|237.49|296.4|20.95|16.14|12.92|9.51|16.5|12.65|-30.9|-16.78|21.54|-11.09|-4.37|11.48|7.25|1.47|1.89|25.56|34.19|0.62|15.28|376570000|62850000|15.9|10.38|12.27|54.02|83.45
2024-05-20 01:16:46|1859|949611|/equities/therapeuticsmd-inc|TXMD|USD|United States|Healthcare|Pharmaceuticals|151060000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:16:47|1860|1043334|/equities/novume-solutions|REKR|USD|United States|Information Technology|Software|288050000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:16:49|1861|953051|/equities/one-group-hospitality|STKS|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|404880000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:16:50|1862|32353|/equities/weight-watcher|WW|USD|United States|Consumer Discretionary|Diversified Consumer Services|1130000000|R2000GROWTH/R2000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 01:16:51|1863|942488|/equities/veritex-holdings-inc|VBTX|USD|United States|Financial|Banks|1960000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:16:52|1864|40981|/equities/chimerix-inc|CMRX|USD|United States|Healthcare|Biotechnology|558530000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:16:53|1865|940814|/equities/ryerson-hold|RYI|USD|United States|Materials|Metals & Mining|1000000000|R2000GROWTH/R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:16:54|1866|1073762|/equities/columbia-financial|CLBK|USD|United States|Financial|Thrifts & Mortgage Finance|2270000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:16:55|1867|31172|/equities/chuys-holdings-inc|CHUY|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|596440000|R2000GROWTH/R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:16:56|1868|962434|/equities/stem-cell-therapeutics-corp.|TRIL|CAD|Canada|Healthcare|Biotechnology|2450000000|R2000GROWTH/R2000VALUE|-16.74||-55.23|-25.63|7.32|7.42||||||||||-0.03|-0.03|0.15|0.15|0.01|-0.04|-50.87|-106.93|-48.44|-87.27|-43.93|-86.83|-217.16|-159.95|||||-2.39|17.8|18.26||0.73|||||||||
2024-05-20 01:16:57|1869|1162161|/equities/vaxcyte-inc|PCVX|USD|United States|Healthcare|Biotechnology|1260000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:16:59|1870|16882|/equities/pure-cycle-corp|PCYO|USD|United States|Utilities|Water Utilities|349210000|R2000GROWTH/R2000VALUE|8.49|4.16|15.94|-4.07|5.51|1.57|51.95|53.66|25.28|25.88|15.62|14.63|11.94|10.22|15.61|2.49|2.49|21.47|10.14|1.76|4.43|13.52|14.61|4.98|5.54|8.54|9.34|-2.17|-22.37|-0.76|6.34|7.59|5.11|8.18|0.71|1.13|234.66|252.56|0.33|31.59|675340|99670|5.98|1.98|2.89|14.32|-21.29
2024-05-20 01:17:01|1871|24337|/equities/vector-group-ltd|VGR|USD|United States|Consumer Staples|Tobacco|1770000000|R2000GROWTH/R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:17:02|1872|15535|/equities/biocryst-pharmaceuticals|BCRX|USD|United States|Healthcare|Biotechnology|2490000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:17:03|1873|1172517|/equities/cmi-acquisition-llc|SKYT|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|633550000|R2000GROWTH/R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:17:05|1874|39301|/equities/proto-labs-inc|PRLB|USD|United States|Industrials|Machinery|1420000000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:17:06|1875|41214|/equities/hnn-armstrng-stn|HASI|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|4490000000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:17:07|1876|1129437|/equities/cortexyme-inc|CRTX|USD|United States|Healthcare|Biotechnology|377060000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:17:08|1877|1171599|/equities/duckhorn-portfolio|NAPA|USD|United States|Consumer Staples|Beverages|2680000000|R2000GROWTH/R2000VALUE|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 01:17:09|1878|1081602|/equities/everquote|EVER|USD|United States|Communication Services|Interactive Media & Services|463280000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:17:10|1879|1073473|/equities/evelo-biosciences|EVLO|USD|United States|Healthcare|Biotechnology|324500000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:17:11|1880|958814|/equities/spx-flow-inc|FLOW|USD|United States|Industrials|Machinery|3630000000|R2000GROWTH/R2000VALUE|-526.34||-3094.48||-239.56|-600.11||||||||||-0.13|-0.13||||-0.01|||||||99.73|98.98|||||||||-81.23|||||||||
2024-05-20 01:17:13|1881|20297|/equities/laredo-petroleum-holdings-inc|LPI|USD|United States|Energy|Oil, Gas & Consumable Fuels|1010000000|R2000GROWTH/R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:17:14|1882|24347|/equities/tredegar-corp|TG|USD|United States|Materials|Chemicals|396060000|R2000GROWTH/R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:17:15|1883|1172718|/equities/treace-medical-concepts|TMCI|USD|United States|Healthcare|Health Care Equipment & Supplies|991140000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:17:16|1884|20157|/equities/monmouth-real-estate-investment|MNR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2070000000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:17:17|1885|39296|/equities/textainer|TGH|USD|United States|Industrials|Trading Companies & Distributors|1760000000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:17:18|1886|21226|/equities/cts-corp|CTS|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|1180000000|R2000GROWTH/R2000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:17:19|1887|16068|/equities/first-cash-financial|FCFS|USD|United States|Financial|Consumer Finance|3020000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:17:20|1888|1061935|/equities/evolus-inc|EOLS|USD|United States|Healthcare|Pharmaceuticals|361810000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:17:22|1889|16243|/equities/harvard-bioscienc|HBIO|USD|United States|Healthcare|Life Sciences Tools & Services|287710000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:17:23|1890|16501|/equities/ligand-pharmaceuticals|LGND|USD|United States|Healthcare|Biotechnology|2580000000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:17:25|1891|20964|/equities/greif-bros-corp|GEF|USD|United States|Materials|Containers & Packaging|2930000000|R2000GROWTH/R2000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 01:17:27|1892|1174646|/equities/evercommerce|EVCM|USD|United States|Information Technology|Software|3080000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:17:28|1893|1174987|/equities/sight-sciences|SGHT|USD|United States|Healthcare|Health Care Equipment & Supplies|831190000|R2000GROWTH/R2000VALUE|37.16|-2.32|33.81|64.96|5.17|-6.42|57.53|59.19|88.48|-93.63|85.06|-100.73|83.5|-130.9|201.46|20.9|20.84|192.22|103.77|40.36|30.79|83.2|44.82|6.73|7.09|9.57|10.95|46.36|32.7|9.76|7.01|5.84|11.24|12.47|1.58|2.13|51.61|48.21|0.54|3.05|1850000|262720|5.41|0.7|0.76|4.07|17.18
2024-05-20 01:17:29|1894|1009134|/equities/urogen-pharma-ltd|URGN|USD|United States|Healthcare|Biotechnology|213220000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:17:30|1895|1156702|/equities/revolution-medicines-inc|RVMD|USD|United States|Healthcare|Biotechnology|1850000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:17:33|1896|1082094|/equities/coastal-financial-corp|CCB|USD|United States|Financial|Banks|651170000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:17:34|1897|41265|/equities/luxfr-hldng-plc|LXFR|USD|United States|Industrials|Machinery|534980000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:17:35|1898|1122406|/equities/zynex|ZYXI|USD|United States|Healthcare|Health Care Equipment & Supplies|351010000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:17:36|1899|17508|/equities/vermillion|AWH|USD|United States|Healthcare|Health Care Equipment & Supplies|198460000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:17:37|1900|943140|/equities/cytosorbents-crp|CTSO|USD|United States|Healthcare|Health Care Equipment & Supplies|207400000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:17:39|1901|1175111|/equities/erasca|ERAS|USD|United States|Healthcare|Biotechnology|1890000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:17:40|1902|1061417|/equities/playags-inc|AGS|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|250750000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:17:41|1903|16486|/equities/lawson-products|LAWS|USD|United States|Industrials|Trading Companies & Distributors|497040000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:17:42|1904|955568|/equities/seaspine-holdings-corp|SPNE|USD|United States|Healthcare|Health Care Equipment & Supplies|496340000|R2000GROWTH/R2000VALUE|8.47|132.09|-17.34||1.94|1.9|98.96|99.47|-238.75|-59.55|1540.06|-8.49|1540.04|6.76|0.18|0.7|0.7|4.3|4.3|0.07|-0.82|26.04|-40.09|21.95|-2.26|-2.95|-0.91|-16.66|1407.53|24.89|7.5|6.06|-11.99|-0.31|1.58|2.97|14.13|12.68|0.02|0.02|800|-3290|0.07||0.13||
2024-05-20 01:17:43|1905|1175346|/equities/caribou-biosciences|CRBU|USD|United States|Healthcare|Biotechnology|908300000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:17:44|1906|17395|/equities/transcept-pharmaceuticals|PRTK|USD|United States|Healthcare|Pharmaceuticals|225350000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:17:45|1908|16204|/equities/gladstone-commerc|GOOD|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|960410000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:17:46|1909|50891|/equities/envision-solar-intl|BEEM|USD|United States|Industrials|Electrical Equipment|166460000|R2000GROWTH/R2000VALUE|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 01:17:47|1910|41302|/equities/esperion-th|ESPR|USD|United States|Healthcare|Pharmaceuticals|306100000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:17:49|1911|1175352|/equities/meridianlink|MLNK|USD|United States|Information Technology|Software|1740000000|R2000GROWTH/R2000VALUE|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 01:17:50|1912|1122729|/equities/soliton|SOLY|USD|United States|Healthcare|Health Care Equipment & Supplies|487650000|R2000GROWTH|8.47|132.09|-17.34||1.94|1.9|98.96|99.47|-238.75|-59.55|1540.06|-8.49|1540.04|6.76|0.18|0.7|0.7|4.3|4.3|0.07|-0.82|26.04|-40.09|21.95|-2.26|-2.95|-0.91|-16.66|1407.53|24.89|7.5|6.06|-11.99|-0.31|1.58|2.97|14.13|12.68|0.02|0.02|800|-3290|0.07||0.13||
2024-05-20 01:17:51|1913|100219|/equities/eleven-biothera|SESN|USD|United States|Healthcare|Biotechnology|162560000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:17:52|1914|20993|/equities/green-dot-corp|GDOT|USD|United States|Financial|Consumer Finance|1980000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:17:53|1915|16323|/equities/icad-inc|ICAD|USD|United States|Healthcare|Health Care Technology|180790000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:17:55|1916|32325|/equities/meritage-homes-corp|MTH|USD|United States|Consumer Discretionary|Household Durables|4550000000|R2000GROWTH/R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:17:55|1917|940829|/equities/iradimed-co|IRMD|USD|United States|Healthcare|Health Care Equipment & Supplies|570310000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:17:56|1918|1166924|/equities/codiak-biosciences-inc|CDAK|USD|United States|Healthcare|Biotechnology|249150000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:17:57|1919|15758|/equities/coronado-bioscien|FBIO|USD|United States|Healthcare|Biotechnology|249070000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:17:58|1920|955563|/equities/lantheus-holdings-inc|LNTH|USD|United States|Healthcare|Health Care Equipment & Supplies|1960000000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:18:00|1921|15561|/equities/biofuel-energy|GRBK|USD|United States|Consumer Discretionary|Household Durables|1540000000|R2000GROWTH/R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:18:02|1922|21204|/equities/greenhill|GHL|USD|United States|Financial|Capital Markets|330430000|R2000GROWTH|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:18:03|1923|30818|/equities/iteris|ITI|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|169330000|R2000GROWTH|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:18:04|1924|1072038|/equities/one-madison-a|PACK|USD|United States|Materials|Containers & Packaging|3060000000|R2000GROWTH/R2000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 01:18:05|1925|16210|/equities/griffin-land---nu|INDT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|824700000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:18:06|1926|1057276|/equities/mosaic-acquisition-a|VVNT|USD|United States|Consumer Discretionary|Diversified Consumer Services|2040000000|R2000GROWTH/R2000VALUE|0.54|2.7|-0.18|-0.15|-0.11|-0.12|2.15|2.65|-54.2|-30.88|-67.58|-43.19|-66.02|-43.26|11.76|0.46|0.44|6.32|4.3|2.53||0.41|-7.09|-22.19|-23.32|0.12|-0.09|14.39|36.5|-0.29|-6.86|-1.3|1.03|-0.88|0.12|0.17||-0.55|0.08|2.45|2600|350|2.2||||
2024-05-20 01:18:07|1927|1169942|/equities/bioventus|BVS|USD|United States|Healthcare|Health Care Equipment & Supplies|861260000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:18:08|1928|20234|/equities/haverty-furniture-companies-inc|HVT|USD|United States|Consumer Discretionary|Specialty Retail|544740000|R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:18:09|1929|21139|/equities/stepan-comp|SCL|USD|United States|Materials|Chemicals|2790000000|R2000GROWTH/R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:18:10|1930|1171992|/equities/edgewise-therapeutics|EWTX|USD|United States|Healthcare|Pharmaceuticals|753240000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:18:12|1931|1167330|/equities/neogames-sa|NGMS|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|708960000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:18:13|1932|30875|/equities/ntn-buzztime|BTX|USD|United States|Healthcare|Biotechnology|217020000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:18:14|1933|945080|/equities/pacific-datavisn|ATEX|USD|United States|Communication Services|Diversified Telecommunication Services|1080000000|R2000GROWTH/R2000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:18:15|1934|1174605|/equities/intapp|INTA|USD|United States|Information Technology|Software|1530000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:18:16|1935|968972|/equities/syndax-pharmaceuticals|SNDX|USD|United States|Healthcare|Biotechnology|1180000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:18:17|1936|102891|/equities/amphastar-p|AMPH|USD|United States|Healthcare|Pharmaceuticals|1110000000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:18:18|1937|1127924|/equities/turning-point-therapeutics-inc|TPTX|USD|United States|Healthcare|Biotechnology|2360000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:18:19|1938|991170|/equities/fulgent-genetics-inc|FLGT|USD|United States|Healthcare|Health Care Providers & Services|3000000000|R2000GROWTH/R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:18:20|1939|100227|/equities/akebia-ther|AKBA|USD|United States|Healthcare|Biotechnology|395410000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:18:21|1940|16247|/equities/heritage-crystal|HCCI|USD|United States|Industrials|Commercial Services & Supplies|774520000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:18:23|1941|1056452|/equities/casa-systems|CASA|USD|United States|Information Technology|Communications Equipment|487660000|R2000GROWTH|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:18:24|1942|1160904|/equities/immunovant-inc|IMVT|USD|United States|Healthcare|Biotechnology|979800000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:18:26|1943|20614|/equities/cai-international-inc|CAI|USD|United States|Industrials|Trading Companies & Distributors|962840000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:18:26|1944|8120|/equities/aberc-fitch-a|ANF|USD|United States|Consumer Discretionary|Specialty Retail|1970000000|R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:18:27|1945|16453|/equities/simplicity|SMPL|USD|United States|Consumer Staples|Food Products|3990000000|R2000GROWTH/R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:18:28|1946|15435|/equities/apricus-biosciences|SEEL|USD|United States|Healthcare|Pharmaceuticals|171960000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:18:29|1947|102913|/equities/quotient-limited|QTNT|USD|United States|Healthcare|Health Care Equipment & Supplies|264940000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:18:30|1948|41243|/equities/tri-pointe-homes|TPH|USD|United States|Capital Goods|Construction Services|3100000000|R2000GROWTH/R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:18:31|1949|15486|/equities/athersys|ATHX|USD|United States|Healthcare|Biotechnology|212320000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:18:32|1950|41291|/equities/benefitfocu|BNFT|USD|United States|Information Technology|Software|356370000|R2000GROWTH/R2000VALUE|-6.13|228.08|-28.67|-3.77|-0.78|2.33|67.89|70.26|-867.12|-38262.56|-955.37|-39298.64|-955.09|-39298.95|226.84|-0.67|-0.67|438.25|-2.71|142.97|-19.88|-7.21|-44.63|-95.63|-125.1||-1.25|-17.68|-127.31||14.01|19.72|-0.35||1.27|1.61||-9|0.76|0.27|12090|-44220|4.92||||-0.18
2024-05-20 01:18:34|1951|16363|/equities/infinity-pharmaceuticals|INFI|USD|United States|Healthcare|Biotechnology|200280000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:18:35|1952|1172291|/equities/alkami-technology|ALKT|USD|United States|Information Technology|Software|1770000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:18:36|1953|1174606|/equities/integral-ad-science-holding-llc|IAS|USD|United States|Communication Services|Media|3420000000|R2000GROWTH/R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:18:37|1954|1174324|/equities/lyell-immunopharma|LYEL|USD|United States|Healthcare|Biotechnology|1860000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:18:38|1955|1175582|/equities/tenaya-therapeutics|TNYA|USD|United States|Healthcare|Biotechnology|782280000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:18:39|1956|1175428|/equities/icosavax|ICVX|USD|United States|Healthcare|Biotechnology|893280000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:18:40|1957|1174647|/equities/krispy-kreme|DNUT|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|3160000000|R2000GROWTH/R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:18:41|1958|1129440|/equities/applied-therapeutics-inc|APLT|USD|United States|Healthcare|Biotechnology|234630000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:18:42|1959|15687|/equities/central-garden---pet-co.|CENT|USD|United States|Consumer Staples|Household Products|2900000000|R2000GROWTH/R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:18:43|1960|40052|/equities/accelerate-diagnostics-inc|AXDX|USD|United States|Healthcare|Health Care Equipment & Supplies|363650000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:18:45|1961|1073426|/equities/origin-bancorp-inc|OBNK|USD|United States|Financial|Banks|1010000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:18:47|1963|17342|/equities/threshold-pharmaceuticals|MTEM|USD|United States|Healthcare|Biotechnology & Drugs|220720000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:18:48|1964|40983|/equities/dex-media-inc|THRY|USD|United States|Communication Services|Media|1400000000|R2000GROWTH/R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:18:49|1965|17122|/equities/sinclair-broadcas|SBGI|USD|United States|Communication Services|Media|2000000000|R2000GROWTH/R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:18:51|1966|1166406|/equities/prelude-therapeutics-inc|PRLD|USD|United States|Healthcare|Biotechnology|577350000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:18:52|1967|20826|/equities/hon-industries-inc|HNI|USD|United States|Industrials|Commercial Services & Supplies|1830000000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:18:53|1968|30748|/equities/envirostar|EVI|USD|United States|Industrials|Trading Companies & Distributors|408770000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:18:54|1969|16340|/equities/interface|TILE|USD|United States|Industrials|Commercial Services & Supplies|941930000|R2000GROWTH/R2000VALUE|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 01:18:55|1970|1166964|/equities/tarsus-pharmaceuticals-inc|TARS|USD|United States|Healthcare|Pharmaceuticals|465230000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:18:57|1971|20631|/equities/esco-technologies-inc|ESE|USD|United States|Industrials|Machinery|2350000000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:18:58|1972|1165437|/equities/lifesci-acquisition|VINC|USD|United States|Healthcare|Biotechnology|214200000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:18:59|1973|24440|/equities/chase|CCF|USD|United States|Materials|Chemicals|937050000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:19:00|1974|20589|/equities/mueller-water-products-inc|MWA|USD|United States|Industrials|Machinery|2260000000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:19:01|1975|20243|/equities/pzena-investment-management-inc|PZN|USD|United States|Financial|Capital Markets|165170000|R2000GROWTH|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:19:02|1976|1163244|/equities/tortoise-acquisition-corp|HYLN|USD|United States|Industrials|Machinery|1070000000|R2000GROWTH/R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:19:03|1977|1172723|/equities/ftc-solar|FTCI|USD|United States|Industrials|Electrical Equipment|642480000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:19:05|1978|977675|/equities/oncobiologics-inc|OTLK|USD|United States|Healthcare|Biotechnology|304990000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:19:06|1979|16441|/equities/kaiser-aluminum-c|KALU|USD|United States|Materials|Metals & Mining|1480000000|R2000GROWTH/R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:19:07|1980|1173890|/equities/janux-therapeutics|JANX|USD|United States|Healthcare|Biotechnology|821000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:19:09|1981|1080049|/equities/verrica-pharmaceuticals|VRCA|USD|United States|Healthcare|Pharmaceuticals|252070000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:19:11|1982|1175353|/equities/powerschool-holdings|PWSC|USD|United States|Consumer Discretionary|Diversified Consumer Services|2600000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:19:12|1983|24415|/equities/gorman-rupp-co.|GRC|USD|United States|Industrials|Machinery|1160000000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:19:13|1984|961635|/equities/wave-life-sciences-ltd|WVE|USD|United States|Healthcare|Pharmaceuticals|184730000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:19:14|1985|16675|/equities/misonix|MSON|USD|United States|Healthcare|Health Care Equipment & Supplies|462520000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:19:15|1986|1168973|/equities/colonnade-acquisition|OUST|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|892340000|R2000GROWTH|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:19:16|1987|961629|/equities/duluth-holdings-inc|DLTH|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|501890000|R2000GROWTH|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 01:19:17|1988|941657|/equities/liberty-tri|LTRPA|USD|United States|Communication Services|Interactive Media & Services|163850000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:19:18|1989|943135|/equities/james-river-group-holdings-ltd|JRVR|USD|United States|Financial|Insurance|1070000000|R2000GROWTH/R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:19:20|1990|1080051|/equities/magenta-therapeutics|MGTA|USD|United States|Healthcare|Biotechnology|258180000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:19:22|1991|1166960|/equities/eargo-inc|EAR|USD|United States|Healthcare|Health Care Equipment & Supplies|200240000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:19:23|1992|51519|/equities/cap-franchising-inc.|FORA|USD|United States|Healthcare|Health Care Technology|280870000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:19:24|1993|1050112|/equities/celcuity|CELC|USD|United States|Healthcare|Biotechnology|196780000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:19:25|1994|976458|/equities/silver-run-acquisition-corp|CDEV|USD|United States|Energy|Oil, Gas & Consumable Fuels|1700000000|R2000GROWTH/R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:19:26|1995|1171768|/equities/instil-bio|TIL|USD|United States|Healthcare|Biotechnology|2210000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:19:27|1996|1131057|/equities/ideaya-biosciences-inc|IDYA|USD|United States|Healthcare|Biotechnology|909900000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:19:28|1997|1142208|/equities/kura-sushi-usa-inc|KRUS|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|785020000|R2000GROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:19:29|1998|29668|/equities/regional-management-corp|RM|USD|United States|Financial|Consumer Finance|569530000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:19:30|1999|30915|/equities/retractable-technologies-inc|RVP|USD|United States|Healthcare|Health Care Equipment & Supplies|233990000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:19:31|2000|1131556|/equities/mohawk-group-holdings-inc|ATER|USD|United States|Consumer Discretionary|Household Durables|207980000|R2000GROWTH|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 01:19:33|2001|6389|/equities/bed-bath---beyond-inc|BBBY|USD|United States|Consumer Discretionary|Specialty Retail|1460000000|R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:19:34|2002|41231|/equities/puma-biotechnlgy|PBYI|USD|United States|Healthcare|Biotechnology|123970000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:19:35|2003|40984|/equities/enanta-pharmaceuticals-inc|ENTA|USD|United States|Healthcare|Biotechnology|1520000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:19:36|2004|20627|/equities/carriage-services-inc|CSV|USD|United States|Consumer Discretionary|Diversified Consumer Services|1070000000|R2000GROWTH/R2000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 01:19:37|2005|1172949|/equities/honest-company|HNST|USD|United States|Consumer Staples|Personal Products|736420000|R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:19:38|2006|16840|/equities/osi-systems|OSIS|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|1670000000|R2000GROWTH/R2000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:19:39|2007|1175112|/equities/imago-biosciences|IMGO|USD|United States|Healthcare|Biotechnology|794970000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:19:40|2008|1163393|/equities/churchill-capital-iii-corp|MPLN|USD|United States|Healthcare|Health Care Technology|2830000000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:19:41|2009|1174984|/equities/f45-training-holdings|FXLV|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|986140000|R2000GROWTH/R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:19:42|2010|1174595|/equities/monte-rosa-therapeutics|GLUE|USD|United States|Healthcare|Biotechnology|949650000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:19:44|2011|1127852|/equities/greenbox-pos|GBOX|USD|United States|Information Technology|IT Services|181350000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:19:45|2012|17450|/equities/united-natural-foods|UNFI|USD|United States|Consumer Staples|Food & Staples Retailing|2850000000|R2000GROWTH/R2000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 01:19:46|2013|16273|/equities/harmonic-inc|HLIT|USD|United States|Information Technology|Communications Equipment|1210000000|R2000GROWTH/R2000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:19:48|2014|1175599|/equities/european-wax-center|EWCZ|USD|United States|Consumer Discretionary|Diversified Consumer Services|1050000000|R2000GROWTH/R2000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 01:19:49|2015|962503|/equities/oncocyte-corp|OCX|USD|United States|Healthcare|Biotechnology|200140000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:19:50|2016|1173520|/equities/dot-therapeutics2|DAWN|USD|United States|Healthcare|Biotechnology|1040000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:19:51|2017|6428|/equities/novellus-sys|ALPN|USD|United States|Healthcare|Biotechnology|404700000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:19:52|2018|1174489|/equities/century-therapeutics|IPSC|USD|United States|Healthcare|Biotechnology|866610000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:19:53|2019|1175509|/equities/nuvalent|NUVL|USD|United States|Healthcare|Biotechnology|919330000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:19:54|2020|1164147|/equities/acutus-medical-inc|AFIB|USD|United States|Healthcare|Health Care Equipment & Supplies|95320000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:19:56|2021|16554|/equities/lexicon-pharmaceuticals|LXRX|USD|United States|Healthcare|Biotechnology|586650000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:19:57|2022|1095921|/equities/capitol-invest-iv-a|CTOS|USD|United States|Industrials|Trading Companies & Distributors|1980000000|R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:19:58|2023|31071|/equities/jth-holding-inc|FRG|USD|United States|Consumer Discretionary|Multiline Retail|2100000000|R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:19:59|2024|1163493|/equities/greenwich-lifesciences-inc|GLSI|USD|United States|Healthcare|Biotechnology|319290000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:20:00|2025|20984|/equities/chicos-fas-inc|CHS|USD|United States|Consumer Discretionary|Specialty Retail|659280000|R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:20:01|2026|1162157|/equities/avidity-biosciences-inc|RNA|USD|United States|Healthcare|Biotechnology|1110000000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:20:02|2027|1169493|/equities/viant-technology|DSP|USD|United States|Information Technology|Software|130850000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:20:03|2028|100169|/equities/hennessy-capital|BLBD|USD|United States|Industrials|Machinery|499980000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:20:06|2029|1075232|/equities/kiniksa-pharmaceuticals-ltd|KNSA|USD|United States|Healthcare|Biotechnology|810820000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:20:06|2030|1169945|/equities/neximmune|NEXI|USD|United States|Healthcare|Biotechnology|104700000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:20:08|2031|15966|/equities/us-ecology|ECOL|USD|United States|Industrials|Commercial Services & Supplies|998550000|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 01:20:09|2032|995706|/equities/varex-imaging-corp|VREX|USD|United States|Healthcare|Health Care Equipment & Supplies|1250000000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:20:11|2033|989524|/equities/fb-financial-corp|FBK|USD|United States|Financial|Banks|2090000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:20:12|2034|16699|/equities/nathans-famous|NATH|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|240280000|R2000GROWTH/R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:20:13|2035|1175510|/equities/omega-therapeutics|OMGA|USD|United States|Healthcare|Biotechnology|541290000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:20:14|2036|17154|/equities/southern-first|SFST|USD|United States|Financial|Banks|494510000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:20:15|2037|1011772|/equities/cars-com-inc|CARS|USD|United States|Communication Services|Interactive Media & Services|1110000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:20:16|2038|17272|/equities/sterling-construc|STRL|USD|United States|Industrials|Construction & Engineering|757300000|R2000GROWTH/R2000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:20:18|2039|1163492|/equities/fathom-holdings-inc|FTHM|USD|United States|Real Estate|Real Estate Management & Development|331260000|R2000GROWTH|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:20:20|2040|1171270|/equities/joann|JOAN|USD|United States|Consumer Discretionary|Specialty Retail|427460000|R2000GROWTH|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:20:22|2041|40982|/equities/customers-bancorp-inc|CUBI|USD|United States|Financial|Banks|2120000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:20:24|2042|1052401|/equities/livexlive-media|LVO|USD|United States|Communication Services|Entertainment|101490000|R2000GROWTH|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:20:25|2043|949621|/equities/kempharm-inc|KMPH|USD|United States|Healthcare|Pharmaceuticals|307630000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:20:26|2044|946348|/equities/summit-therapeutics-plc|SMMT|USD|United States|Healthcare|Biotechnology|262850000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:20:27|2045|1175431|/equities/tgpx-holdings-i-llc|COOK|USD|United States|Consumer Discretionary|Household Durables|1430000000|R2000GROWTH/R2000VALUE|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 01:20:28|2046|20753|/equities/gamco-investors-inc|GBL|USD|United States|Financial|Capital Markets|651990000|R2000GROWTH|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:20:29|2047|1012040|/equities/athenex|ATNX|USD|United States|Healthcare|Biotechnology|148670000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:20:30|2048|42975|/equities/midas-gold-corp.|PPTA|CAD|Canada|Materials|Metals & Mining|379540000|R2000GROWTH|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 01:20:31|2049|17420|/equities/universal-trucklo|ULH|USD|United States|Industrials|Road & Rail|507700000|R2000GROWTH/R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:20:32|2050|31013|/equities/chemocentryx-inc|CCXI|USD|United States|Healthcare|Biotechnology|2550000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:20:34|2051|1097841|/equities/amci-acquisition-corp|ADN|USD|United States|Industrials|Electrical Equipment|359290000|R2000GROWTH/R2000VALUE|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 01:20:35|2052|17196|/equities/sharps-compliance|SMED|USD|United States|Healthcare|Health Care Providers & Services|137100000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:20:36|2053|1008723|/equities/warrior-met-coal-inc|HCC|USD|United States|Materials|Metals & Mining|1320000000|R2000GROWTH/R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:20:37|2054|44411|/equities/nmi-holding|NMIH|USD|United States|Financial|Thrifts & Mortgage Finance|1870000000|R2000GROWTH/R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:20:38|2055|1171962|/equities/design-therapeutics|DSGN|USD|United States|Healthcare|Biotechnology|1180000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:20:39|2056|1176340|/equities/via-renewables|VIA|USD|United States|Utilities|Electric Utilities|177990000|R2000GROWTH/R2000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 01:20:40|2057|959850|/equities/enerjex-resources-inc|UAVS|USD|United States|Capital Goods|Aerospace & Defense|118240000|R2000GROWTH/R2000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:20:41|2058|1175508|/equities/immuneering|IMRX|USD|United States|Healthcare|Biotechnology|425600000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:20:42|2059|949610|/equities/transenterix-inc|ASXC|USD|United States|Healthcare|Health Care Equipment & Supplies|260170000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:20:43|2060|1081600|/equities/neuronetics|STIM|USD|United States|Healthcare|Health Care Equipment & Supplies|117600000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:20:45|2061|1171266|/equities/innovage-holding|INNV|USD|United States|Healthcare|Health Care Providers & Services|677580000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:20:46|2062|991229|/equities/m-iii-acquisition-corp|IEA|USD|United States|Industrials|Construction & Engineering|441370000|R2000GROWTH/R2000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:20:47|2063|15857|/equities/commercial-vehicl|CVGI|USD|United States|Industrials|Machinery|265810000|R2000GROWTH/R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:20:48|2064|1082134|/equities/hyrecar|HYRE|USD|United States|Industrials|Road & Rail|101310000|R2000GROWTH|-15.84|1.92|-304.92|388.2|-3.16|-3.21|50.79|42.37|35.07|23.14|33.26|19.78|33.58|16.22|66.88|19.12|19.11|131.35|104.39|13.18|13.96|106.2|717.08|5.72|5.31|7.18|3.25|2668.91|285.39|4.54|6.38|371.09|16.75|9.26|1.1|5.88|27.26|36.06|0.17|2.49|16810000|3220000|1.76|0.92|2.22|0.1|-10.04
2024-05-20 01:20:49|2065|16644|/equities/mannkind-corp|MNKD|USD|United States|Healthcare|Biotechnology|1100000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:20:50|2066|40324|/equities/oxis-international-inc|GTBP|USD|United States|Healthcare|Biotechnology|93050000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:20:51|2067|1174643|/equities/cvrx|CVRX|USD|United States|Healthcare|Health Care Equipment & Supplies|248900000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:20:52|2068|1121161|/equities/harpoon-therapeutics-inc|HARP|USD|United States|Healthcare|Biotechnology|247250000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:20:53|2069|961627|/equities/cerecor-inc|AVTX|USD|United States|Healthcare|Biotechnology|190940000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:20:54|2070|16511|/equities/lakeland-financial|LKFN|USD|United States|Financial|Banks|2030000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:20:56|2071|16310|/equities/huron-consulting|HURN|USD|United States|Industrials|Professional Services|1020000000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:20:57|2072|1174593|/equities/graphite-bio|GRPH|USD|United States|Healthcare|Biotechnology|721920000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:20:58|2073|985718|/equities/syros-pharmaceuticals-inc|SYRS|USD|United States|Healthcare|Biotechnology|201950000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:20:59|2074|17130|/equities/schnitzer-steel|SCHN|USD|United States|Materials|Metals & Mining|1440000000|R2000GROWTH/R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:21:00|2075|20654|/equities/oxford-industries-inc|OXM|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1710000000|R2000GROWTH/R2000VALUE|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 01:21:01|2076|16976|/equities/pricesmart|PSMT|USD|United States|Consumer Staples|Food & Staples Retailing|2260000000|R2000GROWTH/R2000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 01:21:02|2077|100229|/equities/retrophin-i|TVTX|USD|United States|Healthcare|Biotechnology|1900000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:21:03|2078|32362|/equities/guess-inc|GES|USD|United States|Consumer Discretionary|Specialty Retail|1540000000|R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:21:05|2079|955540|/equities/babcock---wilcox-enterprises|BW|USD|United States|Industrials|Electrical Equipment|778070000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:21:06|2080|44403|/equities/marcus---mi|MMI|USD|United States|Real Estate|Real Estate Management & Development|2040000000|R2000GROWTH/R2000VALUE|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:21:08|2081|1175173|/equities/absci|ABSI|USD|United States|Healthcare|Life Sciences Tools & Services|759250000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:21:09|2082|16375|/equities/intl-fcstone-inc|SNEX|USD|United States|Financial|Capital Markets|1220000000|R2000GROWTH/R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:21:10|2083|960941|/equities/american-brewing-company-inc|NBEV|USD|United States|Consumer Staples|Beverages|151220000|R2000GROWTH/R2000VALUE|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 01:21:11|2084|20559|/equities/american-vanguard-corp|AVD|USD|United States|Materials|Chemicals|507000000|R2000GROWTH/R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:21:12|2085|1152990|/equities/metrocity-bankshares|MCBS|USD|United States|Financial|Banks|701060000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:21:13|2086|16775|/equities/novatel-wireless|INSG|USD|United States|Information Technology|Communications Equipment|612890000|R2000GROWTH/R2000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:21:14|2087|20704|/equities/marine-products-corp|MPX|USD|United States|Consumer Discretionary|Leisure Products|424900000|R2000GROWTH|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:21:15|2088|942487|/equities/atara-biotherapeutics-inc|ATRA|USD|United States|Healthcare|Biotechnology|1390000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:21:16|2089|1156639|/equities/casper-sleep-inc|CSPR|USD|United States|Consumer Discretionary|Household Durables|278040000|R2000GROWTH|-2.36|7.89|-5.99|-4.72|-0.89|-0.02|32.9|59.89|-280.66|-109.37|-334.59|-156.75|-334.59|-156.75|0.09|-0.61|-0.61|-0.81|-0.2|0.01|-0.14|||-261.04|-250.01|||6.95|56.19||-55.36|-48|-3.48|41.84|0.02|0.05||-73.22|0.78|2.33|34830|-116550|16.67||||
2024-05-20 01:21:17|2090|1172579|/equities/neuropace|NPCE|USD|United States|Healthcare|Health Care Equipment & Supplies|245090000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:21:19|2091|17578|/equities/west-bancorp|WTBA|USD|United States|Financial|Banks|514360000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:21:20|2092|1172382|/equities/karat-packaging|KRT|USD|United States|Industrials|Trading Companies & Distributors|400150000|R2000GROWTH|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 01:21:21|2093|994715|/equities/drive-shack-inc|DS|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|131690000|R2000GROWTH/R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:21:23|2094|15984|/equities/egain-communications|EGAN|USD|United States|Information Technology|Software|313260000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:21:24|2095|1172510|/equities/akoya-biosciences|AKYA|USD|United States|Healthcare|Life Sciences Tools & Services|569650000|R2000GROWTH|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:21:25|2096|1173019|/equities/talaris-therapeutics|TALS|USD|United States|Healthcare|Biotechnology|632310000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:21:26|2097|1163718|/equities/healthcare-merger|TLMD|USD|United States|Healthcare|Health Care Providers & Services|129140000|R2000GROWTH/R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:21:27|2098|1174591|/equities/alpha-teknova|TKNO|USD|United States|Healthcare|Life Sciences Tools & Services|573680000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:21:28|2099|1174641|/equities/aerovate-therapeutics|AVTE|USD|United States|Healthcare|Biotechnology|287800000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:21:29|2100|1175356|/equities/snap-one-holdings|SNPO|USD|United States|Consumer Discretionary|Household Durables|1600000000|R2000GROWTH/R2000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:21:31|2101|1175585|/equities/maxcyte-inc?cid=1175585|MXCT|USD|United Kingdom|Healthcare|Life Sciences Tools & Services|1030000000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:21:32|2102|15647|/equities/cass-information|CASS|USD|United States|Information Technology|IT Services|550880000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:21:33|2103|1174426|/equities/cyteir-therapeutics|CYT|USD|United States|Healthcare|Biotechnology|399120000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:21:34|2104|1172511|/equities/biomea-fusion|BMEA|USD|United States|Healthcare|Biotechnology|216380000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:21:35|2105|995922|/equities/clipper-realty-inc|CLPR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|159670000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:21:36|2106|1167060|/equities/biodesix-inc|BDSX|USD|United States|Healthcare|Health Care Providers & Services|142970000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:21:37|2107|1169480|/equities/angion-biomedica|ANGN|USD|United States|Healthcare|Pharmaceuticals|86870000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:21:38|2108|1073097|/equities/ibex-holdings-ltd|IBEX|USD|United States|Information Technology|IT Services|228030000|R2000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:21:39|2109|15677|/equities/cross-country|CCRN|USD|United States|Healthcare|Health Care Providers & Services|1050000000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:21:42|2110|25321|/equities/imax-corp?cid=25321|IMAX|USD|Germany|Communication Services|Entertainment|1050000000|R2000GROWTH/R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:21:44|2111|20175|/equities/clear-channel-outdoor-holdings-inc|CCO|USD|United States|Communication Services|Media|1560000000|R2000GROWTH/R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:21:45|2112|1073037|/equities/unum-therapeutics-inc|COGT|USD|United States|Healthcare|Biotechnology|341920000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:21:46|2113|17493|/equities/meridian-bioscien|VIVO|USD|United States|Healthcare|Health Care Equipment & Supplies|887660000|R2000GROWTH/R2000VALUE|8.47|132.09|-17.34||1.94|1.9|98.96|99.47|-238.75|-59.55|1540.06|-8.49|1540.04|6.76|0.18|0.7|0.7|4.3|4.3|0.07|-0.82|26.04|-40.09|21.95|-2.26|-2.95|-0.91|-16.66|1407.53|24.89|7.5|6.06|-11.99|-0.31|1.58|2.97|14.13|12.68|0.02|0.02|800|-3290|0.07||0.13||
2024-05-20 01:21:47|2114|1175179|/equities/xponential-fitness|XPOF|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|488480000|R2000GROWTH/R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:21:48|2115|41313|/equities/marron-bio|MBII|USD|United States|Materials|Chemicals|127590000|R2000GROWTH|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:21:49|2116|17346|/equities/theravance|INVA|USD|United States|Healthcare|Pharmaceuticals|1200000000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:21:50|2117|17611|/equities/zhone-tech|DZSI|USD|United States|Information Technology|Communications Equipment|441810000|R2000GROWTH/R2000VALUE|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 01:21:52|2118|1173521|/equities/singular-genomics-systems|OMIC|USD|United States|Healthcare|Life Sciences Tools & Services|833000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:21:53|2119|1174640|/equities/acumen-pharmaceuticals|ABOS|USD|United States|Healthcare|Biotechnology|273580000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:21:54|2120|20820|/equities/forestar-group-inc|FOR|USD|United States|Real Estate|Real Estate Management & Development|1080000000|R2000GROWTH/R2000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:21:56|2121|1175512|/equities/rxsight|RXST|USD|United States|Healthcare|Health Care Equipment & Supplies|307730000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:21:57|2122|1163664|/equities/insurance-acquisition-corp|SFT|USD|United States|Consumer Discretionary|Specialty Retail|277260000|R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:21:58|2123|1175114|/equities/rapid-micro-biosystems|RPID|USD|United States|Healthcare|Life Sciences Tools & Services|439990000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:21:59|2124|1072223|/equities/bridgewater-bancshares-inc|BWB|USD|United States|Financial|Thrifts & Mortgage Finance|496500000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:22:00|2125|1173831|/equities/1stdibs.com|DIBS|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|473690000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:22:01|2126|1175518|/equities/weber|WEBR|USD|United States|Consumer Discretionary|Household Durables|679260000|R2000GROWTH/R2000VALUE|-2.36|7.89|-5.99|-4.72|-0.89|-0.02|32.9|59.89|-280.66|-109.37|-334.59|-156.75|-334.59|-156.75|0.09|-0.61|-0.61|-0.81|-0.2|0.01|-0.14|||-261.04|-250.01|||6.95|56.19||-55.36|-48|-3.48|41.84|0.02|0.05||-73.22|0.78|2.33|34830|-116550|16.67||||
2024-05-20 01:22:02|2127|1175121|/equities/zevia-pbc|ZVIA|USD|United States|Consumer Staples|Beverages|242920000|R2000GROWTH/R2000VALUE|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 01:22:03|2129|1081650|/equities/command-center|HQI|USD|United States|Industrials|Professional Services|276230000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:22:04|2130|20768|/equities/nautilus-group-inc|NLS|USD|United States|Consumer Discretionary|Leisure Products|191110000|R2000GROWTH/R2000VALUE|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:22:06|2131|1172939|/equities/werewolf-therapeutics|HOWL|USD|United States|Healthcare|Biotechnology|328470000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:08|2132|1169485|/equities/terns-pharmaceuticals|TERN|USD|United States|Healthcare|Pharmaceuticals|178640000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:08|2133|21006|/equities/stoneridge-inc|SRI|USD|United States|Consumer Discretionary|Auto Components|536500000|R2000GROWTH/R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:22:09|2134|1123001|/equities/kaleido-biosciences|KLDO|USD|United States|Healthcare|Pharmaceuticals|101800000|R2000GROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:22:10|2135|1166238|/equities/laird-superfood-inc|LSF|USD|United States|Consumer Staples|Food Products|118070000|R2000GROWTH/R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:22:11|2136|1171974|/equities/kaltura|KLTR|USD|United States|Information Technology|Software|427570000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:22:12|2137|1175149|/equities/phillips-edison-co|PECO|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|3740000000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:22:13|2138|102893|/equities/ardelyx-inc|ARDX|USD|United States|Healthcare|Biotechnology|124020000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:14|2139|1172765|/equities/rain-therapeutics|RAIN|USD|United States|Healthcare|Pharmaceuticals|340890000|R2000GROWTH/R2000VALUE|0.61|789.65|2.25|-13.4|4.5|1.89|-5260.49|-1135.54|-10033.18|-3140.39|-9499.45|-2013.09|-9493.78|-5030.45|37.92|7.26|6.9|62.54|47.39|17.39|9.04|-40.98|-68.08|-14.09|-12.08|-9.27|-8.54|-20.65|-70.6|6.01|452.88|52.37|31.19|20.65|6|6.35|40.17|2.74|0.31|6|607010|-405650|6.7|0.03|0.02|0.77|1.79
2024-05-20 01:22:15|2140|50977|/equities/catasys-inc|OTRK|USD|United States|Healthcare|Health Care Providers & Services|120550000|R2000GROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:22:17|2141|50880|/equities/amp-holding-inc|WKHS|USD|United States|Consumer Discretionary|Automobiles|680100000|R2000GROWTH/R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:22:18|2142|16518|/equities/limoneira-co|LMNR|USD|United States|Consumer Staples|Food Products|265280000|R2000GROWTH/R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:22:19|2143|1166741|/equities/kronos-bio-inc|KRON|USD|United States|Healthcare|Biotechnology|765760000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:20|2144|1166409|/equities/mission-produce-inc|AVO|USD|United States|Consumer Staples|Food Products|1110000000|R2000GROWTH/R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:22:21|2145|942478|/equities/great-western-bancorp-inc|GWB|USD|United States|Financial|Banks|1870000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:22:22|2146|21254|/equities/k12-inc|LRN|USD|United States|Consumer Discretionary|Diversified Consumer Services|1380000000|R2000GROWTH/R2000VALUE|2.75|3.4|6.53|20.3|3.36|5.21|52.46|52.13|7.84|6.31|8.43|2.6|13.68|4.25|206.83|6.39|6.36|91.81|66.63|70.61|18.07|9.48|-2.5|8.46|2.17|6.73|3.71|1583.27|147.18|0.46|32.65|23.43|3.35|-2.39|2.07|2.34|7.49|49.23|0.62|16.49|1260000|150790|41.01|0.19|0.27||9.38
2024-05-20 01:22:23|2147|15708|/equities/the-chefs-warehouse|CHEF|USD|United States|Consumer Staples|Food & Staples Retailing|1260000000|R2000GROWTH/R2000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 01:22:24|2148|1175429|/equities/rallybio|RLYB|USD|United States|Healthcare|Biotechnology|306520000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:25|2149|1159668|/equities/oric-pharmaceuticals-inc|ORIC|USD|United States|Healthcare|Biotechnology|578910000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:26|2150|1076696|/equities/talos-energy|TALO|USD|United States|Energy|Oil, Gas & Consumable Fuels|802440000|R2000GROWTH/R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:22:28|2151|32346|/equities/wabash-national|WNC|USD|United States|Industrials|Machinery|965790000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:22:29|2152|1169714|/equities/clene|CLNN|USD|United States|Healthcare|Biotechnology|255030000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:31|2153|1173261|/equities/vera-therapeutics|VERA|USD|United States|Healthcare|Biotechnology|568540000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:32|2154|1089251|/equities/american-financial-trs-a|AFIN|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1120000000|R2000GROWTH/R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:22:33|2155|960585|/equities/double-eagle-acquisition-corp-unit|TH|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|344680000|R2000GROWTH/R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:22:34|2156|1075455|/equities/rafael-b|RFL|USD|United States|Real Estate|Real Estate Management & Development|105570000|R2000GROWTH|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:22:35|2157|994772|/equities/aquabounty-technologies-inc|AQB|USD|United States|Healthcare|Biotechnology|149150000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:36|2158|1174323|/equities/convey-holding-parent|CNVY|USD|United States|Healthcare|Health Care Technology|611900000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:37|2159|1169349|/equities/landos-biopharma|LABP|USD|United States|Healthcare|Pharmaceuticals|193130000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:38|2160|41308|/equities/gogo-inc|GOGO|USD|United States|Communication Services|Wireless Telecommunication Services|1490000000|R2000GROWTH/R2000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:22:40|2161|989650|/equities/donnelley-financial-solutions-inc|DFIN|USD|United States|Financial|Capital Markets|1560000000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:22:41|2162|41182|/equities/international-nv|XPRO|USD|United States|Energy|Energy Equipment & Services|1560000000|R2000GROWTH/R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:22:41|2163|101874|/equities/dorian-lpg|LPG|USD|United States|Energy|Oil, Gas & Consumable Fuels|509380000|R2000GROWTH/R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:22:42|2164|1167131|/equities/atea-pharmaceuticals-inc|AVIR|USD|United States|Healthcare|Pharmaceuticals|742940000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:44|2165|1175844|/equities/eliem-therapeutics|ELYM|USD|United States|Healthcare|Biotechnology|277760000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:45|2166|995701|/equities/rev-group-inc|REVG|USD|United States|Industrials|Machinery|920050000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:22:46|2167|16345|/equities/insteel-industries|IIIN|USD|United States|Industrials|Building Products|772630000|R2000GROWTH/R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:22:47|2168|1010526|/equities/solaris-oilfield-infrastructure|SOI|USD|United States|Energy|Energy Equipment & Services|209320000|R2000GROWTH/R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:22:48|2169|17573|/equities/waterstone-financial|WSBF|USD|United States|Financial|Thrifts & Mortgage Finance|517930000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:22:49|2170|13962|/equities/adtran-inc.|ADTN|USD|United States|Information Technology|Communications Equipment|1120000000|R2000GROWTH/R2000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:22:51|2171|1160912|/equities/gan-ltd|GAN|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|387750000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:22:52|2172|20455|/equities/modine-manufacturing-comp|MOD|USD|United States|Consumer Discretionary|Auto Components|523200000|R2000GROWTH/R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:22:53|2173|100193|/equities/aquinox-pha|NLTX|USD|United States|Healthcare|Biotechnology|204500000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:54|2174|1096075|/equities/sutro-biopharma|STRO|USD|United States|Healthcare|Biotechnology|688500000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:55|2175|958237|/equities/nantkwest|IBRX|USD|United States|Healthcare|Biotechnology|2420000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:56|2176|1156573|/equities/arcutis-biotherapeutics-inc|ARQT|USD|United States|Healthcare|Biotechnology|1040000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:57|2177|1175178|/equities/outbrain|OB|USD|United States|Communication Services|Interactive Media & Services|777110000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:22:58|2178|1166963|/equities/praxis-precision-medicines-inc|PRAX|USD|United States|Healthcare|Biotechnology|876110000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:22:59|2179|13958|/equities/titan-international|TWI|USD|United States|Industrials|Machinery|727870000|R2000GROWTH/R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:23:00|2180|943148|/equities/kimball-electronics|KE|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|546200000|R2000GROWTH/R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:23:04|2181|21179|/equities/regis-corp|RGS|USD|United States|Consumer Discretionary|Diversified Consumer Services|78940000|R2000GROWTH/R2000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 01:23:05|2182|1027142|/equities/rbb-bancorp|RBB|USD|United States|Financial|Banks|511330000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:23:06|2183|1127925|/equities/hookipa-pharma-inc|HOOK|USD|United States|Healthcare|Biotechnology|69800000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:23:07|2184|1024880|/equities/kala-pharmaceuticals-inc|KALA|USD|United States|Healthcare|Pharmaceuticals|79260000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:23:08|2185|100177|/equities/trevena-inc|TRVN|USD|United States|Healthcare|Biotechnology|95830000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:23:10|2186|1172947|/equities/five-star-bancorp|FSBC|USD|United States|Financial|Banks|516710000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:23:11|2187|1096136|/equities/ngm-biopharmaceuticals|NGM|USD|United States|Healthcare|Pharmaceuticals|1380000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:23:11|2188|20822|/equities/greif-bros-corp-b|GEFb|USD|United States|Materials|Containers & Packaging|2900000000|R2000GROWTH/R2000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 01:23:12|2189|1171798|/equities/prometheus-biosciences|RXDX|USD|United States|Healthcare|Biotechnology|1540000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:23:14|2190|962331|/equities/rmr-group-inc|RMR|USD|United States|Real Estate|Real Estate Management & Development|571700000|R2000GROWTH/R2000VALUE|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:23:15|2191|1137412|/equities/personalis-inc|PSNL|USD|United States|Healthcare|Life Sciences Tools & Services|639070000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:23:16|2192|994019|/equities/m-i-acquisitions-inc-unit|PRTH|USD|United States|Information Technology|IT Services|542580000|R2000GROWTH|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 01:23:17|2193|16001|/equities/emcore-corp|EMKR|USD|United States|Information Technology|Communications Equipment|258190000|R2000GROWTH/R2000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:23:18|2194|1054795|/equities/metropolitan-bank|MCB|USD|United States|Financial|Banks|1130000000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:23:19|2195|17155|/equities/superior-uniform|SGC|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|350410000|R2000GROWTH/R2000VALUE|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 01:23:21|2196|1175171|/equities/instructure-holdings|INST|USD|United States|Information Technology|Software|3370000000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:23:22|2197|16023|/equities/escalade|ESCA|USD|United States|Consumer Discretionary|Leisure Products|213000000|R2000GROWTH/R2000VALUE|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:23:23|2198|16406|/equities/investors-title-c|ITIC|USD|United States|Financial|Insurance|373430000|R2000GROWTH/R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:23:24|2199|1131053|/equities/b-riley-principal-a|ALTG|USD|United States|Industrials|Trading Companies & Distributors|473800000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:23:25|2200|1052094|/equities/hamilton-beach-a|HBB|USD|United States|Consumer Discretionary|Household Durables|199420000|R2000GROWTH/R2000VALUE|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 01:23:27|2201|1167954|/equities/4d-molecular-therapeutics|FDMT|USD|United States|Healthcare|Biotechnology|705130000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:23:28|2202|16587|/equities/mdc-partners-inc|STGW|USD|United States|Communication Services|Media|981470000|R2000GROWTH/R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:23:29|2203|17212|/equities/sunesis-pharmaceuticals|VIRX|USD|United States|Healthcare|Biotechnology|136190000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:23:30|2204|1123577|/equities/diamondpeak-holdings-corp|RIDE|USD|United States|Consumer Discretionary|Automobiles|663200000|R2000GROWTH/R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:23:31|2205|1174425|/equities/codex-dna|DNAY|USD|United States|Healthcare|Life Sciences Tools & Services|316520000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:23:32|2206|1163602|/equities/software-acquisition-group|CURI|USD|United States|Communication Services|Entertainment|312040000|R2000GROWTH/R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:23:33|2207|1174692|/equities/torrid-holdings|CURV|USD|United States|Consumer Discretionary|Specialty Retail|1090000000|R2000GROWTH/R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:23:34|2208|20696|/equities/kronos-worldwide-inc|KRO|USD|United States|Materials|Chemicals|1730000000|R2000GROWTH/R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:23:34|2209|30743|/equities/earthstone-energy-inc|ESTE|USD|United States|Energy|Oil, Gas & Consumable Fuels|583240000|R2000GROWTH/R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:23:35|2210|1076787|/equities/meiragtx-holdings|MGTX|USD|United States|Healthcare|Biotechnology|1060000000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:23:38|2211|16988|/equities/p.a.m.-transportation|PTSI|USD|United States|Industrials|Road & Rail|792990000|R2000GROWTH/R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:23:39|2212|1152785|/equities/exagen-inc|XGN|USD|United States|Healthcare|Biotechnology|187990000|R2000GROWTH/R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:23:40|2213|101281|/equities/adaro-energy-t|ADRO|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|71970000000000|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 01:23:41|2214|1172580|/equities/zymergen|ZY|USD|United States|Materials|Chemicals|685060000|R2000GROWTH/R2000VALUE|||||||40.82|||-0.02||-0.03||-0.03|||||||||||||||||17.12|11.22||||1.68||-0.01|0.42||0|0|2.07|4.16|||
2024-05-20 01:23:41|2215|1031736|/equities/chicken-soup|CSSE|USD|United States|Communication Services|Entertainment|227260000|R2000GROWTH/R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:23:43|2216|1172717|/equities/impel-neuropharma|IMPL|USD|United States|Healthcare|Biotechnology|198830000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:23:44|2217|16267|/equities/hingham-institutions|HIFS|USD|United States|Financial|Thrifts & Mortgage Finance|899550000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:23:44|2218|39326|/equities/century-aluminum-co|CENX|USD|United States|Materials|Metals & Mining|1490000000|R2000GROWTH/R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:23:45|2219|1167034|/equities/foghorn-therapeutics-inc|FHTX|USD|United States|Healthcare|Biotechnology|848320000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:23:46|2220|17474|/equities/value-line|VALU|USD|United States|Financial|Capital Markets|446550000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:23:48|2221|1168846|/equities/cullinan-oncology-llc|CGEM|USD|United States|Healthcare|Biotechnology|674050000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:23:49|2222|16101|/equities/fluidigm-corp|FLDM|USD|United States|Healthcare|Life Sciences Tools & Services|299820000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:23:50|2223|34441|/equities/polymet-mining-corp|PLM|USD|United States|Materials|Metals & Mining|252190000|R2000GROWTH/R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:23:51|2224|1169486|/equities/vor-biopharma|VOR|USD|United States|Healthcare|Biotechnology|433300000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:23:53|2225|985559|/equities/selecta-biosciences-inc|SELB|USD|United States|Healthcare|Biotechnology|380280000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:23:53|2226|1057075|/equities/viemed-healthcare|VMD|CAD|Canada|Healthcare|Health Care Providers & Services|261410000|R2000GROWTH/R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:23:55|2227|31163|/equities/tekmira-pharmaceuticals-corp|ABUS|USD|United States|Healthcare|Biotechnology|526200000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:23:56|2228|1167739|/equities/kinnate-biopharma-inc|KNTE|USD|United States|Healthcare|Biotechnology|774290000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:23:57|2229|1006461|/equities/tocagen-inc|FBRX|USD|United States|Healthcare|Biotechnology|31570000|R2000GROWTH|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:23:58|2230|940837|/equities/myos-corpor|MDVL|USD|United States|Consumer Staples|Food & Staples Retailing|45990000|R2000GROWTH|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:24:00|2231|17438|/equities/ufp-technologies|UFPT|USD|United States|Materials|Containers & Packaging|529160000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:24:01|2232|1127926|/equities/greenlane-holdings-inc|GNLN|USD|United States|Consumer Discretionary|Distributors|77580000|R2000GROWTH|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 01:24:02|2233|1172282|/equities/reneo-pharmaceuticals|RPHM|USD|United States|Healthcare|Biotechnology|208820000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:24:03|2234|1163555|/equities/pivotal-investment-corporation-ii|XL|USD|United States|Consumer Discretionary|Auto Components|461480000|R2000GROWTH/R2000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 01:24:05|2235|17472|/equities/utah-medical-prod|UTMD|USD|United States|Healthcare|Health Care Equipment & Supplies|365090000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:24:06|2236|6458|/equities/yrc-worldwide|YELL|USD|United States|Industrials|Road & Rail|645680000|R2000GROWTH/R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:24:07|2237|40106|/equities/exone-co|XONE|USD|United States|Industrials|Machinery|597050000|R2000GROWTH/R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:24:08|2238|1097916|/equities/boxwood-merger|ATCX|USD|United States|Industrials|Professional Services|283050000|R2000GROWTH/R2000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:24:09|2239|1141591|/equities/mirum-pharmaceuticals-inc|MIRM|USD|United States|Healthcare|Biotechnology|486190000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:24:10|2240|980155|/equities/nanthealth-llc|NH|USD|United States|Healthcare|Health Care Technology|121790000|R2000GROWTH/R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:24:12|2241|1175242|/equities/blue-foundry-bancorp|BLFY|USD|United States|Financial|Thrifts & Mortgage Finance|384510000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:24:13|2242|16282|/equities/hooker-furniture|HOFT|USD|United States|Consumer Discretionary|Household Durables|276060000|R2000GROWTH/R2000VALUE|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 01:24:14|2243|1009355|/equities/kayne-anderson-acquisition-corp-ord|ALTM|USD|United States|Energy|Oil, Gas & Consumable Fuels|229700000|R2000GROWTH/R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:24:15|2244|40051|/equities/atossa-genetics-inc|ATOS|USD|United States|Healthcare|Biotechnology|202600000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:24:16|2245|20650|/equities/miller-industries-inc|MLR|USD|United States|Industrials|Machinery|381120000|R2000GROWTH/R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:24:17|2246|17028|/equities/rocky-brands|RCKY|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|290550000|R2000GROWTH/R2000VALUE|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 01:24:18|2247|1055911|/equities/luther-burbank|LBC|USD|United States|Financial|Thrifts & Mortgage Finance|725700000|R2000GROWTH/R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:24:19|2248|30704|/equities/cormedix-inc|CRMD|USD|United States|Healthcare|Pharmaceuticals|173190000|R2000GROWTH/R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:24:22|2249|1174986|/equities/sera-prognostics|SERA|USD|United States|Healthcare|Biotechnology|210900000|R2000GROWTH|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:24:23|2250|16713|/equities/national-cinemedi|NCMI|USD|United States|Communication Services|Media|226330000|R2000GROWTH/R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:24:25|2251|17594|/equities/xoma-ltd|XOMA|USD|United States|Healthcare|Biotechnology|235840000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:24:26|2252|17560|/equities/willis-lease-finance-corp|WLFC|USD|United States|Industrials|Trading Companies & Distributors|226500000|R2000GROWTH/R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:24:27|2253|1164708|/equities/fs-development-corp|GMTX|USD|United States|Healthcare|Biotechnology|125460000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:24:29|2254|52168|/equities/portage-biotech-inc.|PRTG|USD|United States|Healthcare|Biotechnology|143180000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:24:30|2255|1171825|/equities/finch-therapeutics-group|FNCH|USD|United States|Healthcare|Biotechnology|473360000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:24:31|2256|103931|/equities/heritag-insr-hld|HRTG|USD|United States|Financial|Insurance|162520000|R2000GROWTH/R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:24:32|2257|1171963|/equities/ikena-oncology|IKNA|USD|United States|Healthcare|Pharmaceuticals|450270000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:24:33|2258|21178|/equities/revlon-inc|REV|USD|United States|Consumer Staples|Personal Products|608500000|R2000GROWTH/R2000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 01:24:34|2259|1153339|/equities/oyster-point-pharma-inc|OYST|USD|United States|Healthcare|Biotechnology|477750000|R2000GROWTH/R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:24:35|2260|1163888|/equities/digital-media-solutions-inc|DMS|USD|United States|Communication Services|Media|172990000|R2000GROWTH/R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:24:37|2261|15681|/equities/cadiz|CDZI|USD|United States|Utilities|Water Utilities|168510000|R2000GROWTH/R2000VALUE|8.49|4.16|15.94|-4.07|5.51|1.57|51.95|53.66|25.28|25.88|15.62|14.63|11.94|10.22|15.61|2.49|2.49|21.47|10.14|1.76|4.43|13.52|14.61|4.98|5.54|8.54|9.34|-2.17|-22.37|-0.76|6.34|7.59|5.11|8.18|0.71|1.13|234.66|252.56|0.33|31.59|675340|99670|5.98|1.98|2.89|14.32|-21.29
2024-05-20 01:24:38|2262|30939|/equities/tengasco|REPX|USD|United States|Energy|Oil, Gas & Consumable Fuels|376160000|R2000GROWTH/R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:24:39|2263|17465|/equities/united-states-ltd|USLM|USD|United States|Materials|Construction Materials|727670000|R2000GROWTH/R2000VALUE|18.43|2.23|9.83|22.6|2.71|5.53|39.67|35.44|14.56|14.1|14.1|12.03|10.42|9.27|282.51|11.89|11.87|247.1|194.9|33.79|39.29|13.63|11.05|5.79|5.5|9.3|8.55|40.17|11.89|7.49|3.2|3.19|6.62|7.14|1.14|1.82|39.38|48.98|0.51|6.22|79130000|6770000|6.63|2.49|2.33|0.85|19.24
2024-05-20 01:24:40|2264|48376|/equities/amc-entertat-hld|AMC|USD|United States|Communication Services|Entertainment|13980000000|R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:24:41|2265|39223|/equities/avis-budget|CAR|USD|United States|Industrials|Road & Rail|11710000000|R2000VALUE|18.86|1.07|3.05|3.03|27.5|0.85|28.53|16.34|12.32|-0.03|11.16|-4.79|9.05|-4.56|908.81|47.08|46.51|882.88|824.7|188.91|224.07|1081.69|16.28|3.37|-0.6|4.52|1.5|12.98|318.51|-3.26|23.49|31.81|2.29|5.11|0.57|1.11|1391.33|1046.93|0.49|130.26|9920000|1170000|23.71|0.43|1.11|2.16|25.38
2024-05-20 01:24:42|2266|20787|/equities/stag-industrial-inc|STAG|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|8450000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:24:43|2267|1170122|/equities/chesapeake-energy|CHK|USD|United States|Energy|Oil, Gas & Consumable Fuels|7560000000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:24:44|2268|17127|/equities/first-financial|SSB|USD|United States|Financial|Banks|5590000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:24:45|2269|29717|/equities/valley-national-bancorp|VLY|USD|United States|Financial|Banks|5810000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:24:46|2270|48363|/equities/essent-group-ltd|ESNT|USD|United States|Financial|Thrifts & Mortgage Finance|5030000000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:24:48|2271|29762|/equities/pdc-energy|PDCE|USD|United States|Energy|Oil, Gas & Consumable Fuels|4750000000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:24:49|2272|24322|/equities/terreno-realty-corp|TRNO|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|6210000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:24:50|2273|20737|/equities/cit-group-inc-(del)|CIT|USD|United States|Financial|Banks|5090000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:24:51|2274|20857|/equities/blackstone-mortgage|BXMT|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|5160000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:24:52|2275|20843|/equities/agree-realty-corp|ADC|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|5430000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:24:53|2276|39163|/equities/healthcare-realty-trust|HR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|4670000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:24:54|2277|17176|/equities/selective-insurance|SIGI|USD|United States|Financial|Insurance|4930000000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:24:55|2278|17428|/equities/united-bankshares|UBSI|USD|United States|Financial|Banks|4930000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:24:56|2279|943117|/equities/lendingclub-corp|LC|USD|United States|Financial|Consumer Finance|2410000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:24:57|2280|20942|/equities/radian-group-inc|RDN|USD|United States|Financial|Thrifts & Mortgage Finance|3790000000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:24:59|2281|39246|/equities/portland-general|POR|USD|United States|Utilities|Electric Utilities|4730000000|R2000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 01:25:00|2282|20539|/equities/kite-realty-group-trust|KRG|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|4770000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:25:01|2283|17446|/equities/umb-financial-corp|UMBF|USD|United States|Financial|Banks|5130000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:25:02|2284|955553|/equities/tegna-inc|TGNA|USD|United States|Communication Services|Media|4110000000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:25:03|2285|16242|/equities/hancock-holding-c|HWC|USD|United States|Financial|Banks|4340000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:25:04|2286|1163097|/equities/api-group-corp|APG|USD|United States|Industrials|Construction & Engineering|5890000000|R2000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:25:05|2287|20498|/equities/korn-ferry-international|KFY|USD|United States|Industrials|Professional Services|4120000000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:25:06|2288|20242|/equities/pnm-resources-inc-(holding-co.)|PNM|USD|United States|Utilities|Electric Utilities|3910000000|R2000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 01:25:07|2289|948327|/equities/summit-materials-inc|SUM|USD|United States|Materials|Construction Materials|4760000000|R2000VALUE|18.43|2.23|9.83|22.6|2.71|5.53|39.67|35.44|14.56|14.1|14.1|12.03|10.42|9.27|282.51|11.89|11.87|247.1|194.9|33.79|39.29|13.63|11.05|5.79|5.5|9.3|8.55|40.17|11.89|7.49|3.2|3.19|6.62|7.14|1.14|1.82|39.38|48.98|0.51|6.22|79130000|6770000|6.63|2.49|2.33|0.85|19.24
2024-05-20 01:25:08|2290|1097893|/equities/equitrans-midstream|ETRN|USD|United States|Energy|Oil, Gas & Consumable Fuels|4470000000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:25:10|2291|20912|/equities/black-hills-corp|BKH|USD|United States|Utilities|Multi-Utilities|4500000000|R2000VALUE|7.04|2.1|10.97|4.2|1.42|1.07|37.44|36.59|16.31|15.81|15.59|15.16|15.69|15.5|38.96|-28.41|-28.41|23.78|19.32|3.21|4.89|29.81|3.74|3.4|2.37|6.07|4.48|394.57|1251.05|3.76|-10.04|5.77|9.05|7.12|0.53|0.98|106.96|127.82|0.34|12.73|1930000|463560|5.87|2.13|4.07|-5.28|14.67
2024-05-20 01:25:11|2292|20384|/equities/tal-international-group-inc|TRTN|USD|United States|Industrials|Trading Companies & Distributors|4020000000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:25:12|2293|32356|/equities/sm-energy-co|SM|USD|United States|Energy|Oil, Gas & Consumable Fuels|3580000000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:25:14|2294|1166008|/equities/broadstone-net-lease-inc|BNL|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|4000000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:25:15|2295|20840|/equities/southwest-gas-corp|SWX|USD|United States|Utilities|Gas Utilities|4230000000|R2000VALUE|13.36|1.56|7.43|21.56|1.37|2.6|35.9|36.63|18.22|16.09|14.94|11.53|10.21|8.57|677.32|43.63|43.62|436.46|326.49|52.72|123.29|12.63|7.9|4.12|3.7|7|6.36|23.5|-4.96|2.71|-11.68|-1.34|12.9|8.96|0.64|1.06|112.42|42.84|0.52|23.3|18040000|1680000|11.85|3.28|3.76|50.81|54.01
2024-05-20 01:25:16|2296|8363|/equities/murphy-oil-corp|MUR|USD|United States|Energy|Oil, Gas & Consumable Fuels|4030000000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:25:17|2297|41228|/equities/physicns-rlty-tr|DOC|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|4140000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:25:18|2298|15562|/equities/bioscrip|OPCH|USD|United States|Healthcare|Health Care Providers & Services|5120000000|R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:25:19|2299|20586|/equities/lexington-realty-trust|LXP|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|4420000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:25:20|2300|20568|/equities/commercial-metals-comp|CMC|USD|United States|Materials|Metals & Mining|4410000000|R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:25:22|2301|942635|/equities/california-resources-corp|CRC|USD|United States|Energy|Oil, Gas & Consumable Fuels|3430000000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:25:23|2302|20432|/equities/community-bank-system-inc|CBU|USD|United States|Financial|Banks|4020000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:25:24|2303|16287|/equities/home-bancshares|HOMB|USD|United States|Financial|Banks|3980000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:25:25|2304|13934|/equities/chimera-investment-corp|CIM|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|3570000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:25:26|2305|20507|/equities/newjersey-resources-corp|NJR|USD|United States|Utilities|Gas Utilities|3940000000|R2000VALUE|13.36|1.56|7.43|21.56|1.37|2.6|35.9|36.63|18.22|16.09|14.94|11.53|10.21|8.57|677.32|43.63|43.62|436.46|326.49|52.72|123.29|12.63|7.9|4.12|3.7|7|6.36|23.5|-4.96|2.71|-11.68|-1.34|12.9|8.96|0.64|1.06|112.42|42.84|0.52|23.3|18040000|1680000|11.85|3.28|3.76|50.81|54.01
2024-05-20 01:25:27|2306|29658|/equities/matson|MATX|USD|United States|Industrials|Marine|3750000000|R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:25:29|2307|20981|/equities/bankunited-inc|BKU|USD|United States|Financial|Banks|3770000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:25:30|2308|101884|/equities/one-gas-inc|OGS|USD|United States|Utilities|Gas Utilities|4160000000|R2000VALUE|13.36|1.56|7.43|21.56|1.37|2.6|35.9|36.63|18.22|16.09|14.94|11.53|10.21|8.57|677.32|43.63|43.62|436.46|326.49|52.72|123.29|12.63|7.9|4.12|3.7|7|6.36|23.5|-4.96|2.71|-11.68|-1.34|12.9|8.96|0.64|1.06|112.42|42.84|0.52|23.3|18040000|1680000|11.85|3.28|3.76|50.81|54.01
2024-05-20 01:25:31|2309|15333|/equities/acxiom-inc|RAMP|USD|United States|Information Technology|IT Services|3270000000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:25:32|2310|15306|/equities/ameris-bancorp|ABCB|USD|United States|Financial|Banks|3450000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:25:34|2311|1081673|/equities/essential-properties-realty-trust|EPRT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|3500000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:25:35|2312|16876|/equities/potlatch-corp|PCH|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|4160000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:25:36|2313|15461|/equities/associated-banc-corp|ASB|USD|United States|Financial|Banks|3330000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:25:37|2314|959642|/equities/apple-hospitality-reit-inc|APLE|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|3690000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:25:38|2315|15362|/equities/altra-holdings|AIMC|USD|United States|Industrials|Machinery|3350000000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:25:39|2316|21205|/equities/gatx-corp|GATX|USD|United States|Industrials|Trading Companies & Distributors|3700000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:25:40|2317|1166427|/equities/academy-sports-outdoors-inc|ASO|USD|United States|Consumer Discretionary|Specialty Retail|3890000000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:25:41|2318|39182|/equities/kennametal|KMT|USD|United States|Industrials|Machinery|3000000000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:25:42|2319|20591|/equities/ormat-technologies-inc|ORA|USD|United States|Utilities|Independent Power and Renewable Electricity Producers|4440000000|R2000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 01:25:43|2320|103927|/equities/northstar-at-mgt|DBRG|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|4730000000|R2000VALUE|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:25:45|2321|1159411|/equities/brookfield-infrastructure|BIPC|CAD|Canada|Utilities|Gas Utilities|6450000000|R2000VALUE|13.36|1.56|7.43|21.56|1.37|2.6|35.9|36.63|18.22|16.09|14.94|11.53|10.21|8.57|677.32|43.63|43.62|436.46|326.49|52.72|123.29|12.63|7.9|4.12|3.7|7|6.36|23.5|-4.96|2.71|-11.68|-1.34|12.9|8.96|0.64|1.06|112.42|42.84|0.52|23.3|18040000|1680000|11.85|3.28|3.76|50.81|54.01
2024-05-20 01:25:46|2322|17153|/equities/simmons-first-nat|SFNC|USD|United States|Financial|Banks|3400000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:25:47|2323|15651|/equities/cathay-general|CATY|USD|United States|Financial|Banks|3320000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:25:48|2324|21148|/equities/allete-inc|ALE|USD|United States|Utilities|Electric Utilities|3490000000|R2000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 01:25:49|2325|48421|/equities/veracyte-inc|VCYT|USD|United States|Healthcare|Biotechnology|2930000000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:25:50|2326|20880|/equities/laclede-group-inc|SR|USD|United States|Utilities|Gas Utilities|3370000000|R2000VALUE|13.36|1.56|7.43|21.56|1.37|2.6|35.9|36.63|18.22|16.09|14.94|11.53|10.21|8.57|677.32|43.63|43.62|436.46|326.49|52.72|123.29|12.63|7.9|4.12|3.7|7|6.36|23.5|-4.96|2.71|-11.68|-1.34|12.9|8.96|0.64|1.06|112.42|42.84|0.52|23.3|18040000|1680000|11.85|3.28|3.76|50.81|54.01
2024-05-20 01:25:51|2327|20578|/equities/group-1-automotive-inc|GPI|USD|United States|Consumer Discretionary|Specialty Retail|3410000000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:25:52|2328|8308|/equities/fed-investors|FHI|USD|United States|Financial|Capital Markets|3490000000|R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:25:53|2329|7975|/equities/consol-energy|CNX|USD|United States|Energy|Oil, Gas & Consumable Fuels|2900000000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:25:54|2330|20139|/equities/california-water-service-group|CWT|USD|United States|Utilities|Water Utilities|3780000000|R2000VALUE|8.49|4.16|15.94|-4.07|5.51|1.57|51.95|53.66|25.28|25.88|15.62|14.63|11.94|10.22|15.61|2.49|2.49|21.47|10.14|1.76|4.43|13.52|14.61|4.98|5.54|8.54|9.34|-2.17|-22.37|-0.76|6.34|7.59|5.11|8.18|0.71|1.13|234.66|252.56|0.33|31.59|675340|99670|5.98|1.98|2.89|14.32|-21.29
2024-05-20 01:25:56|2331|20817|/equities/callaway-golf-comp|ELY|USD|United States|Consumer Discretionary|Leisure Products|5100000000|R2000VALUE|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:25:57|2332|24371|/equities/sabra-healthcare-reit-inc|SBRA|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|3100000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:25:58|2333|52734|/equities/wmi-holdings|COOP|USD|United States|Financial|Thrifts & Mortgage Finance|3130000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:25:59|2334|20525|/equities/cno-financial-group-inc|CNO|USD|United States|Financial|Insurance|2940000000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:26:00|2335|39234|/equities/corporate-office-properties|OFC|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|3130000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:26:02|2336|39157|/equities/verint-systems|VRNT|USD|United States|Information Technology|Software|3450000000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:26:03|2337|20377|/equities/prestige-brand-holdings-inc|PBH|USD|United States|Healthcare|Pharmaceuticals|3040000000|R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:26:05|2338|24348|/equities/unifirst-corp|UNF|USD|United States|Industrials|Commercial Services & Supplies|3970000000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:26:06|2339|20858|/equities/commonwealth-reit|EQC|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|3130000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:26:07|2340|20795|/equities/abm-industries-inc|ABM|USD|United States|Industrials|Commercial Services & Supplies|2750000000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:26:10|2341|20992|/equities/greatbatch-inc|ITGR|USD|United States|Healthcare|Health Care Equipment & Supplies|2830000000|R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:26:11|2342|20549|/equities/pebblebrook-hotel-trust|PEB|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2940000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:26:13|2343|20889|/equities/northwestern-corp|NWE|USD|United States|Utilities|Multi-Utilities|3410000000|R2000VALUE|7.04|2.1|10.97|4.2|1.42|1.07|37.44|36.59|16.31|15.81|15.59|15.16|15.69|15.5|38.96|-28.41|-28.41|23.78|19.32|3.21|4.89|29.81|3.74|3.4|2.37|6.07|4.48|394.57|1251.05|3.76|-10.04|5.77|9.05|7.12|0.53|0.98|106.96|127.82|0.34|12.73|1930000|463560|5.87|2.13|4.07|-5.28|14.67
2024-05-20 01:26:14|2344|16633|/equities/herman-miller|MLKN|USD|United States|Industrials|Commercial Services & Supplies|2970000000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:26:15|2345|7890|/equities/piper-jaffray-co|PIPR|USD|United States|Financial|Capital Markets|3190000000|R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:26:16|2346|16025|/equities/enstar-group-ltd|ESGR|USD|United States|Financial|Insurance|4410000000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:26:17|2347|1055123|/equities/cannae|CNNE|USD|United States|Financial|Diversified Financial Services|3130000000|R2000VALUE|-15.84|1.92|-304.92|388.2|-3.16|-3.21|50.79|42.37|35.07|23.14|33.26|19.78|33.58|16.22|66.88|19.12|19.11|131.35|104.39|13.18|13.96|106.2|717.08|5.72|5.31|7.18|3.25|2668.91|285.39|4.54|6.38|371.09|16.75|9.26|1.1|5.88|27.26|36.06|0.17|2.49|16810000|3220000|1.76|0.92|2.22|0.1|-10.04
2024-05-20 01:26:18|2348|31062|/equities/renewable-energy-group-inc|REGI|USD|United States|Energy|Oil, Gas & Consumable Fuels|2130000000|R2000VALUE|9.59|25.7|2.22|6.34|1.74|2.24|14.09|19.75|-135.45|-65.93|-168.25|-119.92|-169.5|-119.51|28.5|1.89|1.89|8.66|6.05|0.11|3.06|16.66|15.71|5.37|4.67|7.76|6.95|47.14|-24.58|15.02|37.63|49.7|16.21|-18.33|0.8|1.08|177.07|180.2|0.87|34.74|7010000|449400|9.58|8.11|12.71||58.19
2024-05-20 01:26:19|2349|17427|/equities/union-first-marke|AUB|USD|United States|Financial|Banks|2820000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:26:20|2350|951002|/equities/communications-sales-leasing-inc|UNIT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|3310000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:26:22|2351|8053|/equities/ddr|SITC|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|3360000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:26:23|2352|40994|/equities/independent-bank-group-inc|IBTX|USD|United States|Financial|Banks|3100000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:26:24|2353|16615|/equities/mge-energy-inc|MGEE|USD|United States|Utilities|Electric Utilities|2970000000|R2000VALUE|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 01:26:25|2354|41286|/equities/agios-pharm|AGIO|USD|United States|Healthcare|Biotechnology|1790000000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:26:26|2355|21096|/equities/avista-corp|AVA|USD|United States|Utilities|Multi-Utilities|3010000000|R2000VALUE|7.04|2.1|10.97|4.2|1.42|1.07|37.44|36.59|16.31|15.81|15.59|15.16|15.69|15.5|38.96|-28.41|-28.41|23.78|19.32|3.21|4.89|29.81|3.74|3.4|2.37|6.07|4.48|394.57|1251.05|3.76|-10.04|5.77|9.05|7.12|0.53|0.98|106.96|127.82|0.34|12.73|1930000|463560|5.87|2.13|4.07|-5.28|14.67
2024-05-20 01:26:27|2356|31168|/equities/domtar-corp|UFS|CAD|Canada|Materials|Paper & Forest Products|3600000000|R2000VALUE|9.94|0.86|3.93|4.01|1.29|1.29|28.17|25.97|13.01|11.68|11.95|10.52|8.7|7.55|0.34|0.02|0.02|0.23|0.23|0.02|0.08|13.36|14.63|7.16|6.95|9.73|9.41|0.31|-56|32.39|-1.5|-17.07|4.87|5.19|0.8|1.72||35.35|0.82|4.62|||10.54|6.27|6.42|-75|51.41
2024-05-20 01:26:28|2357|20796|/equities/arbor-realty-trust|ABR|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|2760000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:26:29|2358|17555|/equities/encore-wire-corp|WIRE|USD|United States|Industrials|Electrical Equipment|2900000000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:26:30|2359|20159|/equities/old-national-bancorp|ONB|USD|United States|Financial|Banks|3000000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:26:31|2360|15776|/equities/columbia-banking|COLB|USD|United States|Financial|Banks|2550000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:26:33|2361|20342|/equities/sunstone-hotel-investors-inc|SHO|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2570000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:26:34|2362|16361|/equities/independent-bank|INDB|USD|United States|Financial|Banks|2690000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:26:35|2363|20367|/equities/kennedy-wilson-holdings-inc|KW|USD|United States|Real Estate|Real Estate Management & Development|3330000000|R2000VALUE|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:26:36|2364|41188|/equities/tronox-limited|TROX|USD|United States|Materials|Chemicals|3700000000|R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:26:38|2365|21021|/equities/first-bancorp-new-common-stock|FBP|USD|United States|Financial|Banks|2820000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:26:39|2366|21150|/equities/belden-inc|BDC|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|2950000000|R2000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:26:40|2367|16145|/equities/fulton-financial|FULT|USD|United States|Financial|Banks|2740000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:26:41|2368|15853|/equities/cvb-financial-corp|CVBF|USD|United States|Financial|Banks|2900000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:26:42|2369|20134|/equities/american-equity-holdings|AEL|USD|United States|Financial|Insurance|3600000000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:26:43|2370|16308|/equities/hub-group|HUBG|USD|United States|Industrials|Air Freight & Logistics|2920000000|R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:26:45|2371|17430|/equities/united-community-banks|UCBI|USD|United States|Financial|Banks|3210000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:26:46|2372|29733|/equities/whiting-petroleum-corp|WLL|USD|United States|Energy|Oil, Gas & Consumable Fuels|2530000000|R2000VALUE|9.59|25.7|2.22|6.34|1.74|2.24|14.09|19.75|-135.45|-65.93|-168.25|-119.92|-169.5|-119.51|28.5|1.89|1.89|8.66|6.05|0.11|3.06|16.66|15.71|5.37|4.67|7.76|6.95|47.14|-24.58|15.02|37.63|49.7|16.21|-18.33|0.8|1.08|177.07|180.2|0.87|34.74|7010000|449400|9.58|8.11|12.71||58.19
2024-05-20 01:26:47|2373|16846|/equities/otter-tail-corp|OTTR|USD|United States|Utilities|Electric Utilities|2970000000|R2000VALUE|12.43|3.1|7.82|-8.64|2.12|2.53|44.57|41.15|21.68|17.17|17.51|14.33|14|17.17|831.34|-19.92|-21.05|396.52|354.45|66.08|49.86|11.29|9.51|2.51|2.51|5.79|5.1|60.56|106.81|3.59|-7.12|-6.56|4.78|10.68|0.48|0.92|147.2|170.75|0.26|11.55|7560000|3900000|7.11|2.79|3.85|12.49|56.47
2024-05-20 01:26:48|2374|6455|/equities/rambus-inc|RMBS|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|3210000000|R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:26:49|2375|1097712|/equities/arcosa|ACA|USD|United States|Industrials|Construction & Engineering|2550000000|R2000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:26:50|2376|16961|/equities/primo-water-corp|PRMW|USD|United States|Consumer Staples|Beverages|2820000000|R2000VALUE|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 01:26:52|2377|949589|/equities/independence-realty-trust-inc|IRT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|5700000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:26:53|2378|961754|/equities/gores-holdings-inc|TWNK|USD|United States|Consumer Staples|Food Products|2830000000|R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:26:54|2379|21151|/equities/brady-corp|BRC|USD|United States|Industrials|Commercial Services & Supplies|2790000000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:26:55|2380|20689|/equities/flagstar-bancorp-inc|FBC|USD|United States|Financial|Thrifts & Mortgage Finance|2530000000|R2000VALUE|0.64|0.2|-0.27|0.57|0.08|0.03|||0.9|2.24|0.87|1.87|0.69|1.6|0.56|19.13|19.08|1.46|85.99|0.36|0.26|0.79|0.61|0.08|0.07|0.62|0.42|95.26|68.27|1.04|51.83|22.34|0.51|-0.41|||0.08|0.09|||10430|3960||0.12|0.13||19.86
2024-05-20 01:26:57|2381|17575|/equities/wsfs-financial-corp|WSFS|USD|United States|Financial|Thrifts & Mortgage Finance|2380000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:26:58|2382|17546|/equities/washington-federa|WAFD|USD|United States|Financial|Thrifts & Mortgage Finance|2180000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:26:59|2383|17110|/equities/sanmina-sci-corp|SANM|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|2670000000|R2000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:27:00|2384|945656|/equities/vista-outdoor-inc|VSTO|USD|United States|Consumer Discretionary|Leisure Products|2640000000|R2000VALUE|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:27:01|2385|20897|/equities/rlj-lodging-trust|RLJ|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2290000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:27:02|2386|16690|/equities/myriad-genetics|MYGN|USD|United States|Healthcare|Biotechnology|2200000000|R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:27:03|2387|13985|/equities/mantech-international|MANT|USD|United States|Industrials|Professional Services|2970000000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:27:05|2388|20456|/equities/minerals-technologies-inc|MTX|USD|United States|Materials|Chemicals|2440000000|R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:27:06|2389|20300|/equities/national-health-investors-inc|NHI|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2640000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:27:07|2390|20381|/equities/south-jersey-industries-inc|SJI|USD|United States|Utilities|Gas Utilities|2680000000|R2000VALUE|28.53|2.3|14.49|37.09|1.29|1.47|40.14|47.51|23.46|26.54|19.97|24.46|8.72|17.85|12.92|0.28|0.28|6.63|0.38|0.78|6.03|6.44|9.66|4.24|4.72|4.35|6.76|-10.99|7.08|-2.27|19.95|23.86|15.63|4.76|0.32|0.64|62.92|46.55|0.37|9.76|783550|71610|11.94|2.93|3.34|1.57|109.32
2024-05-20 01:27:09|2391|20761|/equities/john-wiley---sons-a|JWa|USD|United States|Communication Services|Media|3190000000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:27:10|2392|15304|/equities/atlas-air-worldwide|AAWW|USD|United States|Industrials|Air Freight & Logistics|2730000000|R2000VALUE|25.5|3.66|27.45|57.72|2.88|0.72|22.78|24.71|17.22|17.98|18.08|19.86|14.89|16.62|49.96|4.82|4.82|54.81|39.74|14.9|11.27|11.05|9.14|7.64|8.75|8.88|9.52|48.87|54.62|11.55|19.74|17.92|20.04|26.03|1.2|1.46|24.89|57.45|0.64|358.34|1170000|206660|28.48|0.67|0.39|-13.49|16.49
2024-05-20 01:27:11|2393|20443|/equities/emergent-biosolutions-inc|EBS|USD|United States|Healthcare|Biotechnology|2340000000|R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:27:12|2394|16322|/equities/international-ban|IBOC|USD|United States|Financial|Banks|2690000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:27:13|2395|16127|/equities/first-merchants-corp|FRME|USD|United States|Financial|Banks|2260000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:27:14|2396|15309|/equities/arkansas-best-corp|ARCB|USD|United States|Industrials|Road & Rail|3060000000|R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:27:15|2397|17114|/equities/sandy-spring-banc|SASR|USD|United States|Financial|Banks|2190000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:27:16|2398|8154|/equities/washington-post-co.|GHC|USD|United States|Consumer Discretionary|Diversified Consumer Services|3120000000|R2000VALUE|12.76|0.63|9.64|14.73|0.67|0.6|38.84|30.45|6.86|8.24|5.15|8.2|3.61|6.26|705.45|31.64|31.51|637.56|340.26|27.67|41.75|3.9|5.47|2.39|3.39|3.72|4.05|556.61|157.51|-1.98|10.3|16.88|11.08|0.78|0.92|1.46|22.18|36.34|0.54|16.37|234740|9410|8.99|0.68|0.84|5.06|10.84
2024-05-20 01:27:17|2399|20690|/equities/hilltop-holdings-inc|HTH|USD|United States|Financial|Banks|2770000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:27:18|2400|41181|/equities/constellium-nv|CSTM|USD|United States|Materials|Metals & Mining|2540000000|R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:27:20|2401|20438|/equities/chesapeake-utilities-corp|CPK|USD|United States|Utilities|Gas Utilities|2570000000|R2000VALUE|13.36|1.56|7.43|21.56|1.37|2.6|35.9|36.63|18.22|16.09|14.94|11.53|10.21|8.57|677.32|43.63|43.62|436.46|326.49|52.72|123.29|12.63|7.9|4.12|3.7|7|6.36|23.5|-4.96|2.71|-11.68|-1.34|12.9|8.96|0.64|1.06|112.42|42.84|0.52|23.3|18040000|1680000|11.85|3.28|3.76|50.81|54.01
2024-05-20 01:27:21|2402|20520|/equities/brandywine-realty-trust|BDN|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2300000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:27:22|2403|16617|/equities/magellan-health-s|MGLN|USD|United States|Healthcare|Health Care Providers & Services|2500000000|R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:27:24|2404|17572|/equities/wesbanco|WSBC|USD|United States|Financial|Banks|2210000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:27:25|2405|39145|/equities/trinity-industries|TRN|USD|United States|Industrials|Machinery|2940000000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:27:26|2406|48366|/equities/columbia-pr|CXP|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2220000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:27:27|2407|959886|/equities/four-corners-property-trust-inc|FCPT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2270000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:27:28|2408|39236|/equities/piedmont-offic-a|PDM|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2280000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:27:29|2409|16080|/equities/first-financial-bancorp|FFBC|USD|United States|Financial|Banks|2290000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:27:30|2410|21172|/equities/moog-inc-a|MOGa|USD|United States|Industrials|Aerospace & Defense|2620000000|R2000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:27:32|2411|17372|/equities/towne-bank|TOWN|USD|United States|Financial|Banks|2270000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:27:33|2412|17098|/equities/rush-enterprises-(a)|RUSHA|USD|United States|Industrials|Trading Companies & Distributors|3090000000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:27:33|2413|17118|/equities/spirit-airlines|SAVE|USD|United States|Industrials|Airlines|2370000000|R2000VALUE|18.86|1.07|3.05|3.03|27.5|0.85|28.53|16.34|12.32|-0.03|11.16|-4.79|9.05|-4.56|908.81|47.08|46.51|882.88|824.7|188.91|224.07|1081.69|16.28|3.37|-0.6|4.52|1.5|12.98|318.51|-3.26|23.49|31.81|2.29|5.11|0.57|1.11|1391.33|1046.93|0.49|130.26|9920000|1170000|23.71|0.43|1.11|2.16|25.38
2024-05-20 01:27:35|2414|17186|/equities/skywest|SKYW|USD|United States|Industrials|Airlines|1980000000|R2000VALUE|18.86|1.07|3.05|3.03|27.5|0.85|28.53|16.34|12.32|-0.03|11.16|-4.79|9.05|-4.56|908.81|47.08|46.51|882.88|824.7|188.91|224.07|1081.69|16.28|3.37|-0.6|4.52|1.5|12.98|318.51|-3.26|23.49|31.81|2.29|5.11|0.57|1.11|1391.33|1046.93|0.49|130.26|9920000|1170000|23.71|0.43|1.11|2.16|25.38
2024-05-20 01:27:36|2415|24283|/equities/washington-real-estate-invest|WRE|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2190000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:27:37|2416|20146|/equities/apollo-commercial-real-estate-fin.|ARI|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|1840000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:27:38|2417|16107|/equities/first-midwest-ban|FMBI|USD|United States|Financial|Banks|2340000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:27:39|2418|977731|/equities/gms-inc|GMS|USD|United States|Industrials|Trading Companies & Distributors|2590000000|R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:27:40|2419|17078|/equities/retail-opportunit|ROIC|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2380000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:27:41|2420|1122330|/equities/covetrus|CVET|USD|United States|Healthcare|Health Care Providers & Services|2750000000|R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:27:43|2421|16306|/equities/heartland-financial|HTLF|USD|United States|Financial|Banks|2140000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:27:44|2422|8143|/equities/genworth-finl|GNW|USD|United States|Financial|Insurance|2050000000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:27:45|2423|278|/equities/office-depot|ODP|USD|United States|Consumer Discretionary|Specialty Retail|2030000000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:27:46|2424|945633|/equities/xenia-hotels---resorts-inc|XHR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2070000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:27:47|2425|41227|/equities/pennymac-fnl-ser|PFSI|USD|United States|Financial|Thrifts & Mortgage Finance|4120000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:27:48|2426|1163554|/equities/cc-neuberger-principal-holdings-i|ETWO|USD|United States|Information Technology|Software|3380000000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:27:49|2427|945068|/equities/urban-edge-properties|UE|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2230000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:27:50|2428|17071|/equities/renasant-corp|RNST|USD|United States|Financial|Banks|2120000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:27:51|2429|39297|/equities/two-harbors-investment-corp|TWO|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|1980000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:27:52|2430|20143|/equities/mfa-financial-inc|MFA|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|2010000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:27:55|2431|39312|/equities/realogy-holdings|RLGY|USD|United States|Real Estate|Real Estate Management & Development|1960000000|R2000VALUE|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:27:56|2432|1171969|/equities/coursera|COUR|USD|United States|Consumer Discretionary|Diversified Consumer Services|3370000000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:27:57|2433|20755|/equities/gray-television-inc|GTN|USD|United States|Communication Services|Media|1910000000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:27:58|2434|17386|/equities/trustmark-corp|TRMK|USD|United States|Financial|Banks|2030000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:27:59|2435|102910|/equities/caretrust-inc|CTRE|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2220000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:28:00|2436|20909|/equities/barnes-group-inc|B|USD|United States|Industrials|Machinery|2360000000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:28:01|2437|32324|/equities/world-fuel-services|INT|USD|United States|Energy|Oil, Gas & Consumable Fuels|1670000000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:28:02|2438|1064342|/equities/dfb-healthcare-acquisitions-corp|AHCO|USD|United States|Healthcare|Health Care Providers & Services|3230000000|R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:28:03|2439|16951|/equities/portfolio-recover|PRAA|USD|United States|Financial|Consumer Finance|2190000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:28:06|2441|955546|/equities/edgewell-personal-care|EPC|USD|United States|Consumer Staples|Personal Products|2490000000|R2000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 01:28:07|2442|20277|/equities/telephone-and-data-systems-inc|TDS|USD|United States|Communication Services|Wireless Telecommunication Services|2310000000|R2000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:28:08|2443|20318|/equities/diamondrock-hospitality-comp|DRH|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2020000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:28:09|2444|16759|/equities/netscout-systems|NTCT|USD|United States|Information Technology|Communications Equipment|2440000000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:28:10|2445|20213|/equities/provident-financial-services-inc|PFS|USD|United States|Financial|Thrifts & Mortgage Finance|1870000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:28:11|2446|20424|/equities/american-assets-trust-inc|AAT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|2270000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:28:12|2447|24323|/equities/treehouse-foods-inc|THS|USD|United States|Consumer Staples|Food Products|2260000000|R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:28:13|2448|24410|/equities/park-national-corp|PRK|USD|United States|Financial|Banks|2230000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:28:14|2449|20521|/equities/b-g-foods-holdings-corp|BGS|USD|United States|Consumer Staples|Food Products|1990000000|R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:28:15|2450|17396|/equities/tessera-tech|XPER|USD|United States|Information Technology|Software|1980000000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:28:18|2451|17121|/equities/seacoast-banking|SBCF|USD|United States|Financial|Banks|2050000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:28:19|2452|16325|/equities/icf-international|ICFI|USD|United States|Industrials|Professional Services|1940000000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:28:20|2453|20939|/equities/enpro-industries|NPO|USD|United States|Industrials|Machinery|2270000000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:28:21|2454|20727|/equities/acadia-realty-trust|AKR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1930000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:28:22|2455|1161066|/equities/madison-square-garden-entertainment|MSGE|USD|United States|Communication Services|Entertainment|2410000000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:28:23|2456|101870|/equities/knowles-cor|KN|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|2160000000|R2000VALUE|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 01:28:24|2457|954882|/equities/liberty-global-lilac-c|LILAK|USD|United States|Communication Services|Diversified Telecommunication Services|2640000000|R2000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:28:25|2458|21222|/equities/cbiz-inc|CBZ|USD|United States|Industrials|Professional Services|2020000000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:28:26|2459|24295|/equities/worthington-industries-inc|WOR|USD|United States|Materials|Metals & Mining|2750000000|R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:28:27|2460|989525|/equities/bank-of-nt-butterfield-son-ltd|NTB|USD|United States|Financial|Banks|1860000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:28:29|2461|1057998|/equities/industrial-logistics-properties|ILPT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1640000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:28:30|2462|13839|/equities/devry-inc|ATGE|USD|United States|Consumer Discretionary|Diversified Consumer Services|1470000000|R2000VALUE|2.75|3.4|6.53|20.3|3.36|5.21|52.46|52.13|7.84|6.31|8.43|2.6|13.68|4.25|206.83|6.39|6.36|91.81|66.63|70.61|18.07|9.48|-2.5|8.46|2.17|6.73|3.71|1583.27|147.18|0.46|32.65|23.43|3.35|-2.39|2.07|2.34|7.49|49.23|0.62|16.49|1260000|150790|41.01|0.19|0.27||9.38
2024-05-20 01:28:31|2463|15520|/equities/banner-corp|BANR|USD|United States|Financial|Banks|2080000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:28:32|2464|21236|/equities/sjw-corp|SJW|USD|United States|Utilities|Water Utilities|2180000000|R2000VALUE|8.49|4.16|15.94|-4.07|5.51|1.57|51.95|53.66|25.28|25.88|15.62|14.63|11.94|10.22|15.61|2.49|2.49|21.47|10.14|1.76|4.43|13.52|14.61|4.98|5.54|8.54|9.34|-2.17|-22.37|-0.76|6.34|7.59|5.11|8.18|0.71|1.13|234.66|252.56|0.33|31.59|675340|99670|5.98|1.98|2.89|14.32|-21.29
2024-05-20 01:28:33|2465|8046|/equities/stewart-information-services-corp|STC|USD|United States|Financial|Insurance|2140000000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:28:34|2466|20515|/equities/alexander---baldwin-inc|ALEX|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1820000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:28:35|2467|15554|/equities/bgc-partners|BGCP|USD|United States|Financial|Capital Markets|1710000000|R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:28:36|2468|15357|/equities/argo-group-intern|ARGO|USD|United States|Financial|Insurance|2030000000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:28:37|2469|20324|/equities/hospitality-properites-trust|SVC|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1450000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:28:38|2470|20780|/equities/istar-financial-inc|STAR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1790000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:28:41|2471|945634|/equities/easterly-government-properties|DEA|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1970000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:28:42|2472|15985|/equities/eagle-bancorp|EGBN|USD|United States|Financial|Banks|1860000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:28:43|2473|20492|/equities/granite-construction-inc|GVA|USD|United States|Industrials|Construction & Engineering|1770000000|R2000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:28:44|2474|20496|/equities/kar-auction-services-inc|KAR|USD|United States|Industrials|Commercial Services & Supplies|1890000000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:28:45|2475|995930|/equities/laureate-education-inc|LAUR|USD|United States|Consumer Discretionary|Diversified Consumer Services|2220000000|R2000VALUE|2.75|3.4|6.53|20.3|3.36|5.21|52.46|52.13|7.84|6.31|8.43|2.6|13.68|4.25|206.83|6.39|6.36|91.81|66.63|70.61|18.07|9.48|-2.5|8.46|2.17|6.73|3.71|1583.27|147.18|0.46|32.65|23.43|3.35|-2.39|2.07|2.34|7.49|49.23|0.62|16.49|1260000|150790|41.01|0.19|0.27||9.38
2024-05-20 01:28:46|2476|20474|/equities/bonanza-creek-energy-inc|BCEI|USD|United States|Energy|Oil, Gas & Consumable Fuels|4740000000|R2000VALUE|9.59|25.7|2.22|6.34|1.74|2.24|14.09|19.75|-135.45|-65.93|-168.25|-119.92|-169.5|-119.51|28.5|1.89|1.89|8.66|6.05|0.11|3.06|16.66|15.71|5.37|4.67|7.76|6.95|47.14|-24.58|15.02|37.63|49.7|16.21|-18.33|0.8|1.08|177.07|180.2|0.87|34.74|7010000|449400|9.58|8.11|12.71||58.19
2024-05-20 01:28:47|2477|16096|/equities/first-interstate|FIBK|USD|United States|Financial|Banks|2530000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:28:48|2478|15982|/equities/enterprise-financial|EFSC|USD|United States|Financial|Banks|1810000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:28:49|2479|9231|/equities/allscripts-misys-healthcre-solution|MDRX|USD|United States|Technology|Software & Programming|2260000000|R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:28:50|2480|15523|/equities/bbcn-bancorp|HOPE|USD|United States|Financial|Banks|1770000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:28:52|2481|16783|/equities/new-york-mortgage|NYMT|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|1410000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:28:53|2482|17270|/equities/strayer-education|STRA|USD|United States|Consumer Discretionary|Diversified Consumer Services|1410000000|R2000VALUE|2.75|3.4|6.53|20.3|3.36|5.21|52.46|52.13|7.84|6.31|8.43|2.6|13.68|4.25|206.83|6.39|6.36|91.81|66.63|70.61|18.07|9.48|-2.5|8.46|2.17|6.73|3.71|1583.27|147.18|0.46|32.65|23.43|3.35|-2.39|2.07|2.34|7.49|49.23|0.62|16.49|1260000|150790|41.01|0.19|0.27||9.38
2024-05-20 01:28:55|2483|1166007|/equities/american-well-corp|AMWL|USD|United States|Healthcare|Health Care Technology|1570000000|R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:28:56|2484|16776|/equities/northwest-bancsha|NWBI|USD|United States|Financial|Thrifts & Mortgage Finance|1790000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:28:57|2485|15967|/equities/encore-capital-gr|ECPG|USD|United States|Financial|Consumer Finance|1540000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:28:58|2486|8029|/equities/m-i-homes-inc|MHO|USD|United States|Consumer Discretionary|Household Durables|1810000000|R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:28:58|2487|953810|/equities/global-net-lease|GNL|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1580000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:29:00|2488|6423|/equities/patterson-uti-energy-inc|PTEN|USD|United States|Energy|Energy Equipment & Services|1820000000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:29:01|2489|17316|/equities/the-bancorp|TBBK|USD|United States|Financial|Banks|1440000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:29:01|2490|15697|/equities/capitol-federal-financial|CFFN|USD|United States|Financial|Thrifts & Mortgage Finance|1530000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:29:03|2491|20541|/equities/methode-electronics-inc|MEI|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|1830000000|R2000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:29:05|2492|942641|/equities/paramount-group-inc|PGRE|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1830000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:29:06|2493|20619|/equities/mack-cali-realty-corp|VRE|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1670000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:29:07|2494|40978|/equities/bluebird-bio-inc|BLUE|USD|United States|Healthcare|Biotechnology|700370000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:29:08|2495|103911|/equities/veritiv-cor|VRTV|USD|United States|Industrials|Trading Companies & Distributors|1790000000|R2000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 01:29:09|2496|20404|/equities/horace-mann-educators-corp|HMN|USD|United States|Financial|Insurance|1610000000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:29:10|2497|17195|/equities/super-micro-compu|SMCI|USD|United States|Information Technology|Technology Hardware, Storage & Peripherals|2240000000|R2000VALUE|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 01:29:11|2498|20899|/equities/redwood-trust-inc|RWT|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|1510000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:29:12|2499|16057|/equities/first-bancorp|FBNC|USD|United States|Financial|Banks|1630000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:29:14|2500|8215|/equities/big-lots-inc|BIG|USD|United States|Consumer Discretionary|Multiline Retail|1380000000|R2000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 01:29:16|2501|16709|/equities/nbt-bancorp-inc|NBTB|USD|United States|Financial|Banks|1670000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:29:17|2502|943129|/equities/halyard-health|AVNS|USD|United States|Healthcare|Health Care Equipment & Supplies|1660000000|R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:29:18|2503|1072221|/equities/arcus-biosciences-inc|RCUS|USD|United States|Healthcare|Biotechnology|2840000000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:29:19|2504|32360|/equities/opko-health|OPK|USD|United States|Healthcare|Biotechnology|3280000000|R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:29:20|2505|16632|/equities/mesa-laboratories|MLAB|USD|United States|Healthcare|Health Care Equipment & Supplies|1710000000|R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:29:20|2506|21107|/equities/deluxe-corp|DLX|USD|United States|Industrials|Commercial Services & Supplies|1370000000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:29:21|2507|21077|/equities/la-z-boy-inc|LZB|USD|United States|Consumer Discretionary|Household Durables|1590000000|R2000VALUE|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 01:29:22|2508|20439|/equities/carpenter-technology-corp|CRS|USD|United States|Materials|Metals & Mining|1410000000|R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:29:23|2509|30810|/equities/inovio-pharmaceuticals-inc|INO|USD|United States|Healthcare|Biotechnology|1050000000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:29:24|2510|16925|/equities/eplus-inc|PLUS|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|1460000000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:29:26|2511|32380|/equities/air-transport-service|ATSG|USD|United States|Industrials|Air Freight & Logistics|2160000000|R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:29:27|2512|31069|/equities/supernus-pharmaceuticals-inc|SUPN|USD|United States|Healthcare|Pharmaceuticals|1550000000|R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:29:28|2513|50909|/equities/grt-amer-grp-inc|RILY|USD|United States|Financial|Capital Markets|2450000000|R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:29:29|2514|20237|/equities/kraton-performance-polymers-inc|KRA|USD|United States|Materials|Chemicals|1490000000|R2000VALUE|||||||40.82|||-0.02||-0.03||-0.03|||||||||||||||||17.12|11.22||||1.68||-0.01|0.42||0|0|2.07|4.16|||
2024-05-20 01:29:30|2515|16958|/equities/primoris-services|PRIM|USD|United States|Industrials|Construction & Engineering|1290000000|R2000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:29:31|2516|15740|/equities/clean-energy-fuel|CLNE|USD|United States|Energy|Oil, Gas & Consumable Fuels|1370000000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:29:32|2517|17530|/equities/westamerica-banco|WABC|USD|United States|Financial|Banks|1550000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:29:33|2518|17389|/equities/trimas-corp|TRS|USD|United States|Materials|Containers & Packaging|1590000000|R2000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 01:29:34|2519|16171|/equities/gevo|GEVO|USD|United States|Energy|Oil, Gas & Consumable Fuels|834890000|R2000VALUE|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 01:29:35|2520|16392|/equities/investors-real-es|CSR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1580000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:29:37|2521|17407|/equities/ttm-technologies|TTMI|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|1550000000|R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:29:38|2522|15412|/equities/american-national-insurance|ANAT|USD|United States|Financial|Insurance|5080000000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:29:40|2523|1163662|/equities/ping-identity-holding|PING|USD|United States|Information Technology|Software|1910000000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:29:41|2524|41226|/equities/pbf-energy-inc|PBF|USD|United States|Energy|Oil, Gas & Consumable Fuels|1560000000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:29:42|2525|8930|/equities/dillards|DDS|USD|United States|Consumer Discretionary|Multiline Retail|4760000000|R2000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 01:29:43|2526|21175|/equities/nelnet-inc|NNI|USD|United States|Financial|Consumer Finance|3740000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:29:44|2527|101871|/equities/ladder-cptl|LADR|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|1500000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:29:45|2528|41260|/equities/empire-state-rty|ESRT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1540000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:29:46|2529|20413|/equities/northwest-natural-gas-comp|NWN|USD|United States|Utilities|Gas Utilities|1500000000|R2000VALUE|13.36|1.56|7.43|21.56|1.37|2.6|35.9|36.63|18.22|16.09|14.94|11.53|10.21|8.57|677.32|43.63|43.62|436.46|326.49|52.72|123.29|12.63|7.9|4.12|3.7|7|6.36|23.5|-4.96|2.71|-11.68|-1.34|12.9|8.96|0.64|1.06|112.42|42.84|0.52|23.3|18040000|1680000|11.85|3.28|3.76|50.81|54.01
2024-05-20 01:29:47|2530|16208|/equities/green-plains-rene|GPRE|USD|United States|Energy|Oil, Gas & Consumable Fuels|1860000000|R2000VALUE|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 01:29:49|2531|32314|/equities/oceanerring-international|OII|USD|United States|Energy|Energy Equipment & Services|1130000000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:29:50|2532|20188|/equities/first-commonwealth-financial-corp|FCF|USD|United States|Financial|Banks|1520000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:29:51|2533|989521|/equities/advansix-inc|ASIX|USD|United States|Materials|Chemicals|1330000000|R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:29:52|2534|16791|/equities/oceanfirst-financial|OCFC|USD|United States|Financial|Banks|1320000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:29:53|2535|16190|/equities/golar-lng-ltd|GLNG|USD|United States|Energy|Oil, Gas & Consumable Fuels|1340000000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:29:55|2536|15618|/equities/first-busey-corp|BUSE|USD|United States|Financial|Banks|1510000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:29:56|2537|20422|/equities/standex-international-corp|SXI|USD|United States|Industrials|Machinery|1350000000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:29:58|2538|1073475|/equities/trinity-merger-corp|BRMK|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|1250000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:29:59|2539|20446|/equities/greenbrier-companies-inc|GBX|USD|United States|Industrials|Machinery|1490000000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:30:00|2540|15557|/equities/berkshire-hills-b|BHLB|USD|United States|Financial|Banks|1360000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:30:02|2541|20628|/equities/delek-us-holdings-inc|DK|USD|United States|Energy|Oil, Gas & Consumable Fuels|1110000000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:30:03|2542|21241|/equities/azz-inc|AZZ|USD|United States|Industrials|Electrical Equipment|1370000000|R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:30:04|2543|15746|/equities/columbus-mckinnon|CMCO|USD|United States|Industrials|Machinery|1320000000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:30:05|2544|17126|/equities/southside-bancshares|SBSI|USD|United States|Financial|Banks|1350000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:30:07|2545|994248|/equities/lions-gate-entertainment-corp-b|LGFb|USD|United States|Communication Services|Entertainment|3410000000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:30:07|2546|24332|/equities/triumph-group-inc|TGI|USD|United States|Industrials|Aerospace & Defense|1200000000|R2000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:30:09|2547|40056|/equities/connectone-bancorp-inc|CNOB|USD|United States|Financial|Banks|1290000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:30:09|2548|15638|/equities/cal-maine-foods|CALM|USD|United States|Consumer Staples|Food Products|1810000000|R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:30:11|2549|20869|/equities/getty-realty-corp|GTY|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1460000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:30:12|2550|16179|/equities/g-iii-apparel-gro|GIII|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1340000000|R2000VALUE|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 01:30:14|2551|20334|/equities/oriental-financial-group-inc|OFG|USD|United States|Financial|Banks|1320000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:30:15|2552|15895|/equities/dime-community-ba|DCOM|USD|United States|Financial|Banks|1420000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:30:16|2553|41267|/equities/national-bak-hld|NBHC|USD|United States|Financial|Banks|1330000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:30:17|2554|17322|/equities/trico-bancshares|TCBK|USD|United States|Financial|Banks|1280000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:30:18|2555|20830|/equities/ltc-properties-inc|LTC|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1340000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:30:18|2556|21218|/equities/aar-corp|AIR|USD|United States|Industrials|Aerospace & Defense|1370000000|R2000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:30:19|2557|21067|/equities/griffon-corp|GFF|USD|United States|Industrials|Building Products|1550000000|R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:30:20|2558|20180|/equities/government-properties-income-trust|OPI|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1200000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:30:21|2559|24393|/equities/northern-oil-and-gas-inc|NOG|USD|United States|Energy|Oil, Gas & Consumable Fuels|1580000000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:30:22|2560|15475|/equities/astec-industries|ASTE|USD|United States|Industrials|Machinery|1580000000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:30:24|2561|16073|/equities/first-defiance|PFC|USD|United States|Financial|Thrifts & Mortgage Finance|1140000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:30:25|2562|17481|/equities/veeco-instruments|VECO|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|1440000000|R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:30:26|2563|39252|/equities/brookdale-senior-living|BKD|USD|United States|Healthcare|Health Care Providers & Services|956470000|R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:30:27|2564|24396|/equities/tompkins-financial-corp|TMP|USD|United States|Financial|Banks|1230000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:30:29|2565|942638|/equities/enova-international-inc|ENVA|USD|United States|Financial|Consumer Finance|1490000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:30:30|2566|20893|/equities/proassurance-corp|PRA|USD|United States|Financial|Insurance|1370000000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:30:31|2567|15705|/equities/city-holding-comp|CHCO|USD|United States|Financial|Banks|1240000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:30:32|2568|15404|/equities/amerisafe|AMSF|USD|United States|Financial|Insurance|1040000000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:30:33|2569|15519|/equities/bancfirst-corp|BANF|USD|United States|Financial|Banks|2300000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:30:34|2570|20172|/equities/federal-agricultural-mortgage-corp|AGM|USD|United States|Financial|Thrifts & Mortgage Finance|1330000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:30:36|2571|15409|/equities/american-woodmark|AMWD|USD|United States|Industrials|Building Products|1080000000|R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:30:37|2572|17107|/equities/safety-insurance|SAFT|USD|United States|Financial|Insurance|1270000000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:30:38|2573|20359|/equities/fresh-del-monte-produce-inc|FDP|USD|United States|Consumer Staples|Food Products|1310000000|R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:30:39|2574|15604|/equities/brookline-bancorp|BRKL|USD|United States|Financial|Banks|1260000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:30:40|2575|24344|/equities/universal-corp|UVV|USD|United States|Consumer Staples|Tobacco|1350000000|R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:30:41|2576|994247|/equities/conduent-inc|CNDT|USD|United States|Information Technology|IT Services|1140000000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:30:42|2577|963703|/equities/gcp-applied-technologies-inc|GCP|USD|United States|Materials|Chemicals|2330000000|R2000VALUE|||||||40.82|||-0.02||-0.03||-0.03|||||||||||||||||17.12|11.22||||1.68||-0.01|0.42||0|0|2.07|4.16|||
2024-05-20 01:30:43|2578|17257|/equities/s-t-bancorp|STBA|USD|United States|Financial|Banks|1240000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:30:44|2579|15961|/equities/meridian-intersta|EBSB|USD|United States|Financial|Thrifts & Mortgage Finance|1220000000|R2000VALUE|0.64|0.2|-0.27|0.57|0.08|0.03|||0.9|2.24|0.87|1.87|0.69|1.6|0.56|19.13|19.08|1.46|85.99|0.36|0.26|0.79|0.61|0.08|0.07|0.62|0.42|95.26|68.27|1.04|51.83|22.34|0.51|-0.41|||0.08|0.09|||10430|3960||0.12|0.13||19.86
2024-05-20 01:30:45|2580|20633|/equities/exterran-holdings-inc|AROC|USD|United States|Energy|Energy Equipment & Services|1150000000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:30:47|2581|13066|/equities/tupperware-brands|TUP|USD|United States|Consumer Discretionary|Household Durables|747380000|R2000VALUE|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 01:30:48|2582|20722|/equities/sonic-automotive-inc|SAH|USD|United States|Consumer Discretionary|Specialty Retail|2040000000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:30:49|2583|20161|/equities/schweitzer-mauduit-international|SWM|USD|United States|Materials|Paper & Forest Products|940600000|R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:30:50|2584|20195|/equities/ramco-gershenson-properties-trust|RPT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1130000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:30:51|2585|942496|/equities/first-foundation-inc|FFWM|USD|United States|Financial|Banks|1400000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:30:52|2586|16567|/equities/matthews-internat|MATW|USD|United States|Industrials|Commercial Services & Supplies|1150000000|R2000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 01:30:53|2587|15784|/equities/cowen-group|COWN|USD|United States|Financial|Capital Markets|985060000|R2000VALUE|0.46||-0.36||-0.3|-0.17|61.71|0.01||||||||12.18|12.18||108.99|||158.9|83.36|0.02|0.02|-0.01|-0.03|-339.56|-305.43||19.09|13.15|||0.01|8.49|0.09|0.1|0.01||110|0|-0.09|2.19|||
2024-05-20 01:30:54|2588|15433|/equities/apogee-enterprise|APOG|USD|United States|Industrials|Building Products|1220000000|R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:30:55|2589|21043|/equities/steelcase-inc|SCS|USD|United States|Industrials|Commercial Services & Supplies|1310000000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:30:56|2590|15420|/equities/angiodynamics|ANGO|USD|United States|Healthcare|Health Care Equipment & Supplies|1070000000|R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:30:58|2591|13089|/equities/e.w.-scripps-comp|SSP|USD|United States|Communication Services|Media|1600000000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:30:59|2592|21022|/equities/frontline-ltd?cid=21022|FRO|USD|Norway|Energy|Oil, Gas & Consumable Fuels|1440000000|R2000VALUE/MSCI_EU_SMALLCAP|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:31:00|2593|20364|/equities/summit-hotel-properties-inc|INN|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1040000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:31:01|2594|960623|/equities/kura-oncology-inc|KURA|USD|United States|Healthcare|Biotechnology|931780000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:31:02|2595|39253|/equities/corrections-corp|CXW|USD|United States|Industrials|Commercial Services & Supplies|1200000000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:31:04|2596|1166762|/equities/radius-global-infrastructure|RADI|USD|United States|Communication Services|Diversified Telecommunication Services|1510000000|R2000VALUE|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:31:05|2597|20575|/equities/employers-holdings-inc|EIG|USD|United States|Financial|Insurance|1160000000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:31:06|2598|1127927|/equities/brigham-minerals-inc|MNRL|USD|United States|Energy|Oil, Gas & Consumable Fuels|1000000000|R2000VALUE|9.59|25.7|2.22|6.34|1.74|2.24|14.09|19.75|-135.45|-65.93|-168.25|-119.92|-169.5|-119.51|28.5|1.89|1.89|8.66|6.05|0.11|3.06|16.66|15.71|5.37|4.67|7.76|6.95|47.14|-24.58|15.02|37.63|49.7|16.21|-18.33|0.8|1.08|177.07|180.2|0.87|34.74|7010000|449400|9.58|8.11|12.71||58.19
2024-05-20 01:31:07|2599|15518|/equities/banc-of-california|BANC|USD|United States|Financial|Banks|1230000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:31:08|2600|16151|/equities/german-american-b|GABC|USD|United States|Financial|Banks|1030000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:31:10|2601|20382|/equities/standard-motor-products-inc|SMP|USD|United States|Consumer Discretionary|Auto Components|1150000000|R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:31:11|2602|16667|/equities/marten-transport|MRTN|USD|United States|Industrials|Road & Rail|1420000000|R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:31:12|2603|16442|/equities/kaman-corp|KAMN|USD|United States|Industrials|Aerospace & Defense|1200000000|R2000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:31:13|2604|16233|/equities/hawaiian-holdings|HA|USD|United States|Industrials|Airlines|940780000|R2000VALUE|18.86|1.07|3.05|3.03|27.5|0.85|28.53|16.34|12.32|-0.03|11.16|-4.79|9.05|-4.56|908.81|47.08|46.51|882.88|824.7|188.91|224.07|1081.69|16.28|3.37|-0.6|4.52|1.5|12.98|318.51|-3.26|23.49|31.81|2.29|5.11|0.57|1.11|1391.33|1046.93|0.49|130.26|9920000|1170000|23.71|0.43|1.11|2.16|25.38
2024-05-20 01:31:14|2605|16004|/equities/endo-pharmaceuticals|ENDP|USD|United States|Healthcare|Pharmaceuticals|878600000|R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:31:15|2606|16353|/equities/ingles-markets|IMKTA|USD|United States|Consumer Staples|Food & Staples Retailing|1640000000|R2000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 01:31:16|2607|21094|/equities/trueblue-inc|TBI|USD|United States|Industrials|Professional Services|981750000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:31:17|2608|985716|/equities/global-medical-reit-inc|GMRE|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1140000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:31:18|2609|16188|/equities/great-lakes-dredg|GLDD|USD|United States|Industrials|Construction & Engineering|1030000000|R2000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:31:19|2610|17531|/equities/washington-trust|WASH|USD|United States|Financial|Banks|976760000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:31:21|2611|16488|/equities/lakeland-bancorp|LBAI|USD|United States|Financial|Banks|961010000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:31:22|2612|1010610|/equities/peabody-energy-corp|BTU|USD|United States|Energy|Oil, Gas & Consumable Fuels|1300000000|R2000VALUE|9.34|1.56|3.75|9.91|1.66|-6.27|36.1|33.17|25.69|22.37|25.01|20.83|17.45|16.13|1117.96|185.16|184.86|646.45|622.99|237.49|296.4|20.95|16.14|12.92|9.51|16.5|12.65|-30.9|-16.78|21.54|-11.09|-4.37|11.48|7.25|1.47|1.89|25.56|34.19|0.62|15.28|376570000|62850000|15.9|10.38|12.27|54.02|83.45
2024-05-20 01:31:23|2613|17129|/equities/scholastic-corp|SCHL|USD|United States|Communication Services|Media|1380000000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:31:24|2614|15580|/equities/bryn-mawr-bank-co|BMTC|USD|United States|Financial|Banks|895740000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:31:25|2615|1164645|/equities/netstreit-corp|NTST|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|907410000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:31:26|2616|40973|/equities/alcobra-ltd|ARCT|USD|United States|Healthcare|Biotechnology|975600000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:31:27|2617|1055312|/equities/consol-energy-k|CEIX|USD|United States|Energy|Oil, Gas & Consumable Fuels|783040000|R2000VALUE|12.08|1.74|4.96|4.4|1.62|2.89|34.75|33.38|24.64|22.76|23.87|21.43|16.03|16.64|1001.19|163.76|163.71|678.84|659.25|175.59|157.01|15.82|16.34|10.39|9.81|13.46|13.05|-24.93|-27|13.83|-9.37|-11.68|6.37|12.46|1.63|2.06|21.81|29.31|0.55|14.72|372150000|59090000|14.54|10.59|12.64|39.33|89.88
2024-05-20 01:31:29|2618|17498|/equities/vanda-pharmaceuticals|VNDA|USD|United States|Healthcare|Biotechnology|874120000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:31:30|2619|39106|/equities/quality-systems-inc|NXGN|USD|United States|Healthcare|Health Care Technology|1220000000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:31:31|2620|20994|/equities/geo-group-inc|GEO|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|929330000|R2000VALUE|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:31:33|2621|20921|/equities/dht-holdings-inc|DHT|USD|United States|Energy|Oil, Gas & Consumable Fuels|865110000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:31:34|2622|17116|/equities/echostar-corp|SATS|USD|United States|Communication Services|Diversified Telecommunication Services|2280000000|R2000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:31:35|2623|24340|/equities/weis-markets-inc|WMK|USD|United States|Consumer Staples|Food & Staples Retailing|1770000000|R2000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 01:31:36|2624|39250|/equities/invesco-mortgage|IVR|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|866640000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:31:37|2625|1129434|/equities/parsons-corp|PSN|USD|United States|Industrials|Aerospace & Defense|3440000000|R2000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:31:37|2626|17264|/equities/state-auto-financial|STFC|USD|United States|Financial|Insurance|2300000000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:31:38|2627|20570|/equities/comstock-resources-inc|CRK|USD|United States|Energy|Oil & Gas Operations|1880000000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:31:39|2628|17141|/equities/scansource|SCSC|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|899850000|R2000VALUE|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 01:31:40|2629|992963|/equities/sutherland-asset-management-corp|RC|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|1150000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:31:41|2630|17625|/equities/zumiez-inc|ZUMZ|USD|United States|Consumer Discretionary|Specialty Retail|1100000000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:31:43|2631|21115|/equities/genesco-inc|GCO|USD|United States|Consumer Discretionary|Specialty Retail|937340000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:31:44|2632|17473|/equities/univest-corp|UVSP|USD|United States|Financial|Banks|881110000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:31:45|2633|24392|/equities/national-healthcare-corp|NHC|USD|United States|Healthcare|Health Care Providers & Services|1050000000|R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:31:47|2634|41019|/equities/tristate-capital-holdings-inc|TSC|USD|United States|Financial|Banks|1000000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:31:48|2635|16760|/equities/netgear|NTGR|USD|United States|Information Technology|Communications Equipment|854830000|R2000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:31:49|2636|17244|/equities/1st-source-corp|SRCE|USD|United States|Financial|Banks|1230000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:31:50|2637|39243|/equities/senior-housing|DHC|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|738490000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:31:51|2638|17626|/equities/peoples-bancorp-inc|PEBO|USD|United States|Financial|Banks|888830000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:31:52|2639|17008|/equities/qcr-holdings|QCRH|USD|United States|Financial|Banks|873470000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:31:53|2640|15959|/equities/ebix-inc|EBIX|USD|United States|Information Technology|Software|940680000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:31:55|2641|17610|/equities/zogenix|ZGNX|USD|United States|Healthcare|Pharmaceuticals|909870000|R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:31:56|2642|20671|/equities/armour-residential-r|ARR|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|879850000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:31:57|2643|15515|/equities/natus-medical-inc|NTUS|USD|United States|Healthcare|Health Care Equipment & Supplies|801410000|R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:31:58|2644|16244|/equities/horizon-bancorp|HBNC|USD|United States|Financial|Banks|907410000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:31:58|2645|20938|/equities/neenah-paper-inc|NP|USD|United States|Materials|Paper & Forest Products|775600000|R2000VALUE|2.89|1.36|4.4|24.16|1.61|2.03|30.01|33.89|15.71|18.68|20.38|12.04|15.74|10.47|207.49|18.97|18.92|164.65|152.23|13.74|25.82|21.6|20.57|7.5|9.83|8.59|14.18|3.17|-25.59|34.03|-22.86|-14.96|18.35|23.97|1.65|2.75|72.22|84.33|0.8|4.86|4770000|276200|9.97|5.29|1.33|8.31|7.43
2024-05-20 01:31:59|2646|16262|/equities/heritage-financial-corp|HFWA|USD|United States|Financial|Banks|859470000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:32:00|2647|945638|/equities/ellington-financial-llc|EFC|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|981440000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:32:01|2648|17240|/equities/spartan-stores|SPTN|USD|United States|Consumer Staples|Food & Staples Retailing|925930000|R2000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 01:32:02|2649|20430|/equities/benchmark-electronics-inc|BHE|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|954580000|R2000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:32:04|2650|41187|/equities/third-point-rens|SPNT|USD|United States|Financial|Insurance|1290000000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:32:05|2651|31040|/equities/homestreet-inc|HMST|USD|United States|Financial|Banks|1040000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:32:06|2652|16056|/equities/the-first-bancshares|FBMS|USD|United States|Financial|Banks|811780000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:32:07|2653|1062592|/equities/colony-northstar-credit-a|BRSP|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|1330000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:32:09|2654|20273|/equities/ship-finance-international-ltd|SFL|USD|United States|Energy|Oil, Gas & Consumable Fuels|1030000000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:32:10|2655|41192|/equities/armada-hflr-pr|AHH|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|936110000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:32:11|2656|21017|/equities/dril-quip-inc|DRQ|USD|United States|Energy|Energy Equipment & Services|696390000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:32:12|2657|31077|/equities/you-on-demand-holdings-inc|IDEX|USD|United States|Industrials|Machinery|597220000|R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:32:13|2658|41207|/equities/era-group-inc|VTOL|USD|United States|Energy|Energy Equipment & Services|895150000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:32:14|2659|997801|/equities/propetro-holding-corp|PUMP|USD|United States|Energy|Energy Equipment & Services|837310000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:32:16|2660|22586|/equities/gannett-co|GCI|USD|United States|Communication Services|Media|730990000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:32:18|2661|993271|/equities/international-seaways-inc|INSW|USD|United States|Energy|Oil, Gas & Consumable Fuels|728300000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:32:19|2662|101853|/equities/city-office|CIO|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|858890000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:32:20|2663|17569|/equities/world-acceptance|WRLD|USD|United States|Financial|Consumer Finance|1490000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:32:21|2664|103922|/equities/now-inc|DNOW|USD|United States|Industrials|Trading Companies & Distributors|944170000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:32:22|2665|16728|/equities/northfield-bancor|NFBK|USD|United States|Financial|Thrifts & Mortgage Finance|801840000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:32:23|2666|20491|/equities/triple-s-management-corp|GTS|USD|United States|Healthcare|Health Care Providers & Services|839540000|R2000VALUE|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 01:32:24|2667|961054|/equities/nicolet-bankshares-inc|NCBS|USD|United States|Financial|Banks|1030000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:32:25|2668|1024877|/equities/tpg-re-finance-trust-inc|TRTX|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|949230000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:32:26|2669|20296|/equities/lions-gate-entertainment-corp|LGFa|USD|United States|Communication Services|Entertainment|3740000000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:32:27|2670|20788|/equities/scorpio-tankers-inc|STNG|USD|United States|Energy|Oil, Gas & Consumable Fuels|698950000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:32:29|2671|16915|/equities/photronics|PLAB|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|1150000000|R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:32:30|2672|1116151|/equities/gossamer-bio-inc|GOSS|USD|United States|Healthcare|Biotechnology|830640000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:32:31|2673|960553|/equities/allegiance-bancshares-inc|ABTX|USD|United States|Financial|Banks|854780000|R2000VALUE|0.64|0.2|-0.27|0.57|0.08|0.03|||0.9|2.24|0.87|1.87|0.69|1.6|0.56|19.13|19.08|1.46|85.99|0.36|0.26|0.79|0.61|0.08|0.07|0.62|0.42|95.26|68.27|1.04|51.83|22.34|0.51|-0.41|||0.08|0.09|||10430|3960||0.12|0.13||19.86
2024-05-20 01:32:32|2674|20908|/equities/acco-brands-corp|ACCO|USD|United States|Industrials|Commercial Services & Supplies|790740000|R2000VALUE|166.45|7.1|34.22|-5.19|5.82|-14.02|50.97|49.11|16.23|10.31|12.24|3.76|8.08|0.26|279.8|22.71|22.59|198.24|120.96|75.56|38.08|21.19|56.98|6.95|7.28|11.51|12.16|56.69|28.18|7.97|9.47|9.96|11.25|8.33|0.97|1.43|96.2|95.1|0.63|29.87|5040000|554260|8.48|0.99|1.06|6.72|30.1
2024-05-20 01:32:33|2675|16843|/equities/orasure-tech|OSUR|USD|United States|Healthcare|Health Care Equipment & Supplies|626010000|R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:32:34|2676|16305|/equities/heartland-express|HTLD|USD|United States|Industrials|Road & Rail|1330000000|R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:32:35|2677|40974|/equities/ambac-financial-group-inc|AMBC|USD|United States|Financial|Insurance|743180000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:32:37|2678|15840|/equities/community-trust-bancorp|CTBI|USD|United States|Financial|Banks|778140000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:32:38|2679|16248|/equities/hci|HCI|USD|United States|Financial|Insurance|856340000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:32:39|2680|39136|/equities/aarons|AAN|USD|United States|Consumer Discretionary|Specialty Retail|776060000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:32:41|2681|8162|/equities/mbia-inc|MBI|USD|United States|Financial|Insurance|859070000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:32:42|2682|1013389|/equities/granite-point-mortgage-trust-inc|GPMT|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|629870000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:32:43|2683|1011048|/equities/plymouth-industrial-reit-inc|PLYM|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|1110000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:32:44|2684|100226|/equities/cara-therapeutic|CARA|USD|United States|Healthcare|Pharmaceuticals|651130000|R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:32:45|2685|16088|/equities/flushing-financial|FFIC|USD|United States|Financial|Banks|744410000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:32:46|2686|21041|/equities/rite-aid-corp|RAD|USD|United States|Consumer Staples|Food & Staples Retailing|796160000|R2000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 01:32:47|2687|7996|/equities/manitowoc-co.|MTW|USD|United States|Industrials|Machinery|651420000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:32:48|2688|985778|/equities/harborone-bancorp-inc|HONE|USD|United States|Financial|Banks|739020000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:32:49|2689|102896|/equities/first-midil|FMBH|USD|United States|Financial|Banks|774010000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:32:50|2690|15684|/equities/career-education|PRDO|USD|United States|Consumer Discretionary|Diversified Consumer Services|824440000|R2000VALUE|2.75|3.4|6.53|20.3|3.36|5.21|52.46|52.13|7.84|6.31|8.43|2.6|13.68|4.25|206.83|6.39|6.36|91.81|66.63|70.61|18.07|9.48|-2.5|8.46|2.17|6.73|3.71|1583.27|147.18|0.46|32.65|23.43|3.35|-2.39|2.07|2.34|7.49|49.23|0.62|16.49|1260000|150790|41.01|0.19|0.27||9.38
2024-05-20 01:32:52|2691|16900|/equities/preferred-bank|PFBC|USD|United States|Financial|Banks|1050000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:32:55|2692|15627|/equities/camden-national|CAC|USD|United States|Financial|Banks|715140000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:32:56|2693|20695|/equities/koppers-holdings-inc|KOP|USD|United States|Materials|Chemicals|666890000|R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:32:56|2694|8284|/equities/nabors-inds|NBR|USD|United States|Energy|Energy Equipment & Services|668270000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:32:57|2695|15907|/equities/digi--international|DGII|USD|United States|Information Technology|Communications Equipment|852680000|R2000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:32:58|2696|16301|/equities/heritage-commerce|HTBK|USD|United States|Financial|Banks|719620000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:32:59|2697|21162|/equities/glatfelter|GLT|USD|United States|Materials|Paper & Forest Products|765830000|R2000VALUE|2.89|1.36|4.4|24.16|1.61|2.03|30.01|33.89|15.71|18.68|20.38|12.04|15.74|10.47|207.49|18.97|18.92|164.65|152.23|13.74|25.82|21.6|20.57|7.5|9.83|8.59|14.18|3.17|-25.59|34.03|-22.86|-14.96|18.35|23.97|1.65|2.75|72.22|84.33|0.8|4.86|4770000|276200|9.97|5.29|1.33|8.31|7.43
2024-05-20 01:33:01|2698|29673|/equities/u.s.-silica-holdings-inc|SLCA|USD|United States|Energy|Energy Equipment & Services|700970000|R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:33:02|2699|21015|/equities/costamare-inc|CMRE|USD|United States|Industrials|Marine|1560000000|R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:33:03|2700|20620|/equities/clearwater-paper-corp|CLW|USD|United States|Materials|Paper & Forest Products|612000000|R2000VALUE|2.89|1.36|4.4|24.16|1.61|2.03|30.01|33.89|15.71|18.68|20.38|12.04|15.74|10.47|207.49|18.97|18.92|164.65|152.23|13.74|25.82|21.6|20.57|7.5|9.83|8.59|14.18|3.17|-25.59|34.03|-22.86|-14.96|18.35|23.97|1.65|2.75|72.22|84.33|0.8|4.86|4770000|276200|9.97|5.29|1.33|8.31|7.43
2024-05-20 01:33:05|2701|1009131|/equities/kkr-real-estate-finance-trust-inc|KREF|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|1280000000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:33:06|2702|16884|/equities/pdf-solutions|PDFS|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|1190000000|R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:33:07|2703|20304|/equities/quanex-building-products-corp|NX|USD|United States|Industrials|Building Products|818520000|R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:33:08|2704|1080117|/equities/corepoint-lodging|CPLG|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|917590000|R2000VALUE|-0.05|0.03|1.57||-0.1|-0.17|55.85|57.84|2.65|3.34|-48.56|-41.39|-47.83|-41.39|55.01|-30.56|-30.6|-14.75|-16.44|3.92|12.89|-874.46|-128.85|-7.25|-5.33||0.73|-71.96|49.51||0.16|8.13|-6.59||0.09|0.27||-2264.01|0.15||1870000|-907850|8.92||12.7|-100|
2024-05-20 01:33:09|2705|1122391|/equities/cleanspark|CLSK|USD|United States|Information Technology|Software|394580000|R2000VALUE|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 01:33:10|2706|30935|/equities/travelcenters-of-america-llc|TA|USD|United States|Consumer Discretionary|Specialty Retail|752600000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:33:11|2707|16299|/equities/healthstream|HSTM|USD|United States|Healthcare|Health Care Technology|831980000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:33:12|2708|29635|/equities/ares-commercial-real-estate-corp|ACRE|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|682760000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:33:13|2709|16797|/equities/orthofix-internat|OFIX|USD|United States|Healthcare|Health Care Equipment & Supplies|613880000|R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:33:14|2710|39144|/equities/mrc-global|MRC|USD|United States|Industrials|Trading Companies & Distributors|568740000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:33:17|2711|15910|/equities/diamond-hill-inve|DHIL|USD|United States|Financial|Capital Markets|616040000|R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:33:17|2712|1014080|/equities/byline-bancorp-inc|BY|USD|United States|Financial|Banks|1030000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:33:18|2713|30655|/equities/preferred-apartment-communities|APTS|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|944250000|R2000VALUE|3.62|4.54|-74.89||-5.18|-1.34|-8.99|0.3|-85.15|-28.43|125.7|-54.11|125.71|-54.13|3.75|11.99|11.99|-3.3|-3.4|0.02|-0.23|||346.59|-49.17|||134|120.51||-31.56|-37.05|4.53||0.01|0.11||-21.97|2.76||||619.62||||
2024-05-20 01:33:19|2714|989530|/equities/conyers-park-acquisition-ord|ADV|USD|United States|Communication Services|Media|2550000000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:33:20|2715|1080084|/equities/brightview-holdings|BV|USD|United States|Industrials|Commercial Services & Supplies|1480000000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:33:21|2716|103919|/equities/timkensteel-corp|TMST|USD|United States|Materials|Metals & Mining|762440000|R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:33:22|2717|1084932|/equities/berry-petroleum-corp|BRY|USD|United States|Energy|Oil, Gas & Consumable Fuels|673660000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:33:23|2718|100205|/equities/amark-preci|AMRK|USD|United States|Financial|Diversified Financial Services|693610000|R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:33:24|2719|995702|/equities/anaptysbio-inc|ANAB|USD|United States|Healthcare|Biotechnology|960650000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:33:26|2720|16445|/equities/kelly-services-(a)|KELYA|USD|United States|Industrials|Professional Services|660560000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:33:27|2721|24354|/equities/unitil-corp|UTL|USD|United States|Utilities|Multi-Utilities|734600000|R2000VALUE|7.04|2.1|10.97|4.2|1.42|1.07|37.44|36.59|16.31|15.81|15.59|15.16|15.69|15.5|38.96|-28.41|-28.41|23.78|19.32|3.21|4.89|29.81|3.74|3.4|2.37|6.07|4.48|394.57|1251.05|3.76|-10.04|5.77|9.05|7.12|0.53|0.98|106.96|127.82|0.34|12.73|1930000|463560|5.87|2.13|4.07|-5.28|14.67
2024-05-20 01:33:28|2722|21245|/equities/cpb-inc|CPF|USD|United States|Financial|Banks|787840000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:33:29|2723|16218|/equities/great-southern-ba|GSBC|USD|United States|Financial|Banks|790310000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:33:30|2724|16906|/equities/peapack-gladstone|PGC|USD|United States|Financial|Banks|626480000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:33:31|2725|1012042|/equities/boston-omaha-corp|BOMN|USD|United States|Communication Services|Media|851830000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:33:32|2726|1162592|/equities/forma-therapeutics-holdings-inc|FMTX|USD|United States|Healthcare|Biotechnology|673780000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:33:33|2727|960968|/equities/cambridge-bancorp|CATC|USD|United States|Financial|Banks|651830000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:33:34|2728|24439|/equities/argan|AGX|USD|United States|Industrials|Construction & Engineering|608000000|R2000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:33:35|2729|16234|/equities/hafc|HAFC|USD|United States|Financial|Banks|714290000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:33:36|2730|48652|/equities/orchid-isla|ORC|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|796470000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:33:38|2731|15578|/equities/bank-of-marin-ban|BMRC|USD|United States|Financial|Banks|593790000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:33:39|2732|987082|/equities/verso-corp|VRS|USD|United States|Materials|Paper & Forest Products|785260000|R2000VALUE|2.89|1.36|4.4|24.16|1.61|2.03|30.01|33.89|15.71|18.68|20.38|12.04|15.74|10.47|207.49|18.97|18.92|164.65|152.23|13.74|25.82|21.6|20.57|7.5|9.83|8.59|14.18|3.17|-25.59|34.03|-22.86|-14.96|18.35|23.97|1.65|2.75|72.22|84.33|0.8|4.86|4770000|276200|9.97|5.29|1.33|8.31|7.43
2024-05-20 01:33:40|2733|20985|/equities/cvr-energy-inc|CVI|USD|United States|Energy|Oil, Gas & Consumable Fuels|1690000000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:33:41|2734|15421|/equities/anika-therapeutics|ANIK|USD|United States|Healthcare|Biotechnology|517270000|R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:33:42|2735|20314|/equities/chatham-lodging-trust-(reit)|CLDT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|668940000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:33:43|2736|1050148|/equities/pq-group-holdings|ECVT|USD|United States|Materials|Chemicals|1400000000|R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:33:44|2737|17390|/equities/trustco-bank-corp|TRST|USD|United States|Financial|Thrifts & Mortgage Finance|640170000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:33:45|2738|15529|/equities/barrett-business|BBSI|USD|United States|Industrials|Professional Services|518290000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:33:46|2739|1165971|/equities/pactiv-evergreen-inc|PTVE|USD|United States|Materials|Containers & Packaging|2250000000|R2000VALUE|12.88|1.12|13.44|9.48|3.4|-3.09|24.72|25.19|10.58|11.04|7.62|7.9|5.68|6.53|50.85|2.56|2.54|18.66|2.36|2.98|6.28|17.39|32.63|4.71|5.25|9.43|9.85|-12.61|-38.35|5.79|-6.42|-5.18|5.24|6.99|0.72|1.2|145.62|171.45|0.75|8.57|330820|16760|5.57|2.81|2.93|7.9|57.92
2024-05-20 01:33:47|2740|20841|/equities/suncoke-energy-inc|SXC|USD|United States|Materials|Metals & Mining|547500000|R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:33:49|2741|1141593|/equities/fulcrum-therapeutics-inc|FULC|USD|United States|Healthcare|Pharmaceuticals|716950000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:33:50|2742|15952|/equities/dxp-enterprises|DXPE|USD|United States|Industrials|Trading Companies & Distributors|481330000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:33:51|2743|41234|/equities/re-max-holding|RMAX|USD|United States|Real Estate|Real Estate Management & Development|576010000|R2000VALUE|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:33:52|2744|942647|/equities/och-ziff-capital-manage-grp|SCU|USD|United States|Financial|Capital Markets|545600000|R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:33:53|2745|24285|/equities/urstadt-biddle-properties-inc|UBA|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|826290000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:33:54|2746|17521|/equities/vse-corp|VSEC|USD|United States|Industrials|Commercial Services & Supplies|774660000|R2000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:33:56|2747|1165433|/equities/interprivate-acquisition|AEVA|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|1620000000|R2000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:33:57|2748|980196|/equities/midland-states-bancorp-inc|MSBI|USD|United States|Financial|Banks|545780000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:33:58|2749|16063|/equities/first-community-b|FCBC|USD|United States|Financial|Banks|568710000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:33:59|2750|17022|/equities/republic-bancorp|RBCAA|USD|United States|Financial|Banks|1030000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:34:01|2751|15794|/equities/catalyst-pharmaceuticals|CPRX|USD|United States|Healthcare|Biotechnology|698110000|R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:34:02|2752|24333|/equities/tutor-perini-corp|TPC|USD|United States|Industrials|Construction & Engineering|631770000|R2000VALUE|10.26|1.4|9.31|13.45|3.84|55.5|27.05|26.94|6.69|5.76|2.33|4.67|0.22|3.08|285.84|10.63|10.53|113.14|69.42|41.17|17.01|13.67|10.97|4.78|3.73|8.91|7.08|-30.54|62.84|10.1|10.39|13.06|15.35|8.36|1.09|1.39|82.7|104.78|1.06|299.47|5570000|171150|4.31|1.32|2.06|39.65|-0.08
2024-05-20 01:34:04|2753|955845|/equities/seritage-growth-properties|SRG|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|578990000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:34:05|2754|960554|/equities/atlantic-capital-bancshares-inc|ACBI|USD|United States|Financial|Banks|584170000|R2000VALUE|0.64|0.2|-0.27|0.57|0.08|0.03|||0.9|2.24|0.87|1.87|0.69|1.6|0.56|19.13|19.08|1.46|85.99|0.36|0.26|0.79|0.61|0.08|0.07|0.62|0.42|95.26|68.27|1.04|51.83|22.34|0.51|-0.41|||0.08|0.09|||10430|3960||0.12|0.13||19.86
2024-05-20 01:34:06|2755|32395|/equities/fossil-inc|FOSL|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|536580000|R2000VALUE|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 01:34:07|2756|16576|/equities/mercantile-bank|MBWM|USD|United States|Financial|Banks|548950000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:34:08|2757|24293|/equities/thermon-group-holdings-inc|THR|USD|United States|Industrials|Electrical Equipment|564480000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:34:09|2758|1095928|/equities/mercantil-bank-a|AMTB|USD|United States|Financial|Banks|1280000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:34:11|2759|20431|/equities/banco-latinoamericano-sa|BLX|USD|United States|Financial|Diversified Financial Services|658650000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:34:12|2760|16779|/equities/national-western|NWLI|USD|United States|Financial|Insurance|779710000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:34:14|2761|17356|/equities/titan-machinery-i|TITN|USD|United States|Industrials|Trading Companies & Distributors|746940000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:34:15|2762|20323|/equities/genco-shipping---trading-ltd|GNK|USD|United States|Industrials|Marine|670790000|R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:34:16|2763|15753|/equities/comtech-tele|CMTL|USD|United States|Information Technology|Communications Equipment|624170000|R2000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:34:17|2764|20862|/equities/dynex-capital-inc|DX|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|612690000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:34:19|2765|942325|/equities/vectrus-inc|VEC|USD|United States|Industrials|Aerospace & Defense|536790000|R2000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:34:20|2766|17038|/equities/resources-connect|RGP|USD|United States|Industrials|Professional Services|612660000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:34:21|2767|52321|/equities/aemetis-inc|AMTX|USD|United States|Energy|Oil, Gas & Consumable Fuels|408980000|R2000VALUE|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 01:34:23|2768|17341|/equities/first-financial-corp|THFF|USD|United States|Financial|Banks|582970000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:34:24|2769|955849|/equities/commerce-union-bancshares|RBNC|USD|United States|Financial|Banks|592310000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:34:25|2770|32348|/equities/moneygram-int.|MGI|USD|United States|Information Technology|IT Services|723420000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:34:26|2771|20205|/equities/helix-energy-solutions-group-inc|HLX|USD|United States|Energy|Energy Equipment & Services|470770000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:34:27|2772|15763|/equities/consolidated-comm|CNSL|USD|United States|Communication Services|Diversified Telecommunication Services|851750000|R2000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:34:28|2773|17434|/equities/universal-electro|UEIC|USD|United States|Consumer Discretionary|Household Durables|533890000|R2000VALUE|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 01:34:29|2774|1163488|/equities/iteos-therapeutics-inc|ITOS|USD|United States|Healthcare|Biotechnology|1640000000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:34:30|2775|942324|/equities/centrus-energy|LEU|USD|United States|Energy|Oil, Gas & Consumable Fuels|699600000|R2000VALUE|133.51|568.34|-38.42|-22.29|3.79|4.52|21.77|-348.17|-584.82|-1351.11|-435.4|-1361.89|-435.36|-1360.39|2.99|0.18|0.18|6.54|6.4|3.13|0.63|-0.53|-10.84|-0.85|-4.39|-1.46|-4.06|440.88|75.74|1.37|14.21|1415.83|-1.72|20.67|6.39|8.22|9.89|-10.2|0.17|1.76|237700|-204870|4.82|0.17|0.18|18.17|8.36
2024-05-20 01:34:31|2776|1168785|/equities/cf-finance-acquisition-2|VIEW|USD|United States|Industrials|Building Products|848770000|R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:34:32|2777|20936|/equities/movado-group-inc|MOV|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|958510000|R2000VALUE|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 01:34:33|2778|20678|/equities/beazer-homes-usa-inc|BZH|USD|United States|Consumer Discretionary|Household Durables|702060000|R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:34:34|2779|20569|/equities/capstead-mortgage-corp|FBRT|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|656630000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:34:35|2780|15451|/equities/arrow-financial-corp|AROW|USD|United States|Financial|Banks|564500000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:34:37|2781|21062|/equities/ducommun-inc|DCO|USD|United States|Industrials|Aerospace & Defense|557650000|R2000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:34:38|2782|20444|/equities/ethan-allen-interiors-inc|ETD|USD|United States|Consumer Discretionary|Household Durables|664090000|R2000VALUE|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 01:34:39|2783|16875|/equities/pc-connection|CNXN|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|1130000000|R2000VALUE|-282.37|4.85|32.54|40.21|9.97|0.16|32.07|28.77|-17.34|-43.36|-17.79|-47.09|-19.48|-48.51|89.89|4.28|4.22|14.97|-13.8|2.65|5.51|36.67|42.91|3.65|3.99|8.71|8.36|45.04|28.56|10.66|0.27|0.02|5.37|5.08|2.18|2.86|163.74|183.93|1.04|13.93|1100000|40420|5.94|0.73|0.69|7.27|26.22
2024-05-20 01:34:40|2784|1073417|/equities/business-first|BFST|USD|United States|Financial|Banks|577500000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:34:41|2785|20837|/equities/penn-virginia-corp|ROCC|USD|United States|Energy|Oil, Gas & Consumable Fuels|567700000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:34:42|2786|16099|/equities/financial-institutions|FISI|USD|United States|Financial|Banks|496890000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:34:43|2787|954881|/equities/liberty-global-lilac-a|LILA|USD|United States|Communication Services|Diversified Telecommunication Services|2700000000|R2000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:34:44|2788|20238|/equities/lumber-liquidators-holdings-inc|LL|USD|United States|Consumer Discretionary|Specialty Retail|496540000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:34:45|2789|20887|/equities/neophotonics-corp|NPTN|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|816240000|R2000VALUE|25.61|2.9|25.54|10.48|5.08|16.73|58.3|53.98|15.73|-2.05|15.03|-7.85|11.33|-5.9|13.76|0.55|0.53|7.86|2.38|2.32|4.28|22.76|-4.4|10.92|-2.36|16.36|0.58|199.59|1191.81|-10.5|24.35|28.4|18.14|35.71|1.08|1.6|27.86|33.62|0.96|3.06|716940|81260|7.25||||
2024-05-20 01:34:46|2790|16240|/equities/haynes--international|HAYN|USD|United States|Materials|Metals & Mining|501040000|R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:34:48|2791|1050737|/equities/rhythm-pharma|RYTM|USD|United States|Healthcare|Biotechnology|501680000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:34:49|2792|1163484|/equities/annexon-inc|ANNX|USD|United States|Healthcare|Biotechnology|440930000|R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:34:50|2793|1054801|/equities/cbtx|CBTX|USD|United States|Financial|Banks|712810000|R2000VALUE|0.64|0.2|-0.27|0.57|0.08|0.03|||0.9|2.24|0.87|1.87|0.69|1.6|0.56|19.13|19.08|1.46|85.99|0.36|0.26|0.79|0.61|0.08|0.07|0.62|0.42|95.26|68.27|1.04|51.83|22.34|0.51|-0.41|||0.08|0.09|||10430|3960||0.12|0.13||19.86
2024-05-20 01:34:51|2794|15403|/equities/american-superconductor|AMSC|USD|United States|Industrials|Electrical Equipment|308940000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:34:52|2795|15555|/equities/big-5-sporting-go|BGFV|USD|United States|Consumer Discretionary|Specialty Retail|416160000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:34:53|2796|20414|/equities/one-liberty-properties-inc|OLP|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|737750000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:34:54|2797|15795|/equities/computer-programs|CPSI|USD|United States|Healthcare|Health Care Technology|419970000|R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:34:55|2798|29677|/equities/tidewater-inc.|TDW|USD|United States|Energy|Energy Equipment & Services|442100000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:34:56|2799|20379|/equities/rex-american-resources-corp|REX|USD|United States|Energy|Oil, Gas & Consumable Fuels|568350000|R2000VALUE|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 01:34:57|2800|1152340|/equities/alerus-financial-corp|ALRS|USD|United States|Financial|Diversified Financial Services|503850000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:34:59|2801|16110|/equities/farmers-national|FMNB|USD|United States|Financial|Banks|629000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:35:00|2802|15940|/equities/dsp-group|DSPG|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|533070000|R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:35:01|2803|24290|/equities/tootsie-roll-industries-inc|TR|USD|United States|Consumer Staples|Food Products|2430000000|R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:35:02|2804|20760|/equities/intrepid-potash-inc|IPI|USD|United States|Materials|Chemicals|560710000|R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:35:03|2805|31044|/equities/hometrust-bancshares-inc|HTBI|USD|United States|Financial|Banks|501150000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:35:04|2806|41263|/equities/hystr-yl-mrl-hnd|HY|USD|United States|Industrials|Machinery|691590000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:35:05|2807|20508|/equities/oppenheimer-holdings-inc|OPY|USD|United States|Financial|Capital Markets|580350000|R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:35:07|2808|1152813|/equities/oportun-financial-corp|OPRT|USD|United States|Financial|Consumer Finance|575170000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:35:08|2809|21200|/equities/ennis-inc|EBF|USD|United States|Industrials|Commercial Services & Supplies|510150000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:35:08|2810|16319|/equities/independent-bank-corp|IBCP|USD|United States|Financial|Banks|507880000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:35:11|2811|16169|/equities/geron-corp|GERN|USD|United States|Healthcare|Biotechnology|392780000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:35:12|2812|16653|/equities/midwest-one-financial|MOFG|USD|United States|Financial|Banks|507940000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:35:13|2813|20228|/equities/entravision-communications-corp|EVC|USD|United States|Communication Services|Media|579190000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:35:14|2814|961630|/equities/equity-bancshares-inc|EQBK|USD|United States|Financial|Banks|571760000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:35:15|2815|1141597|/equities/assetmark-financial-holdings-inc|AMK|USD|United States|Financial|Capital Markets|1930000000|R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:35:16|2816|29706|/equities/united-states-cellular-corp|USM|USD|United States|Communication Services|Wireless Telecommunication Services|2730000000|R2000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:35:17|2817|989654|/equities/capstar-financial-holdings-inc|CSTR|USD|United States|Financial|Banks|466170000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:35:18|2818|16102|/equities/the-first-of-long|FLIC|USD|United States|Financial|Banks|509900000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:35:19|2819|24385|/equities/franklin-street-properties-corp|FSP|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|628510000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:35:20|2820|1097534|/equities/bank-first-national|BFC|USD|United States|Financial|Banks|551110000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:35:23|2822|1131006|/equities/act-ii-global-a|FREE|USD|United States|Consumer Staples|Food Products|413250000|R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:35:24|2823|15430|/equities/american-public-education|APEI|USD|United States|Consumer Discretionary|Diversified Consumer Services|416280000|R2000VALUE|2.75|3.4|6.53|20.3|3.36|5.21|52.46|52.13|7.84|6.31|8.43|2.6|13.68|4.25|206.83|6.39|6.36|91.81|66.63|70.61|18.07|9.48|-2.5|8.46|2.17|6.73|3.71|1583.27|147.18|0.46|32.65|23.43|3.35|-2.39|2.07|2.34|7.49|49.23|0.62|16.49|1260000|150790|41.01|0.19|0.27||9.38
2024-05-20 01:35:25|2824|103918|/equities/rayonier-advanced-materials|RYAM|USD|United States|Materials|Chemicals|363940000|R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:35:26|2825|15489|/equities/atlantic-tele-net|ATNI|USD|United States|Communication Services|Diversified Telecommunication Services|623230000|R2000VALUE|13.17|1.54|5.18|9.72|1.99|0.48|49.63|48.57|16.92|15.91|11.95|11.57|9.12|8.8|1061.08|20.25|19.65|942.39|431.72|331.15|208.42|12.95|13.47|4.63|4.08|6.93|7.16|5.17|122.03|5.32|2.03|2.78|1.67|2.89|0.57|0.82|127.49|167.43|0.38|20.9|180900000|30850000|6.76|2.47|4.78|4.88|-165.11
2024-05-20 01:35:28|2826|30667|/equities/bar-harbor-bankshares|BHB|USD|United States|Financial|Banks|433570000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:35:29|2827|1010658|/equities/national-energy-services-reunited|NESR|USD|United States|Energy|Energy Equipment & Services|863360000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:35:30|2828|1052915|/equities/merchants-bancorp-inc|MBIN|USD|United States|Financial|Thrifts & Mortgage Finance|1360000000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:35:31|2829|1096115|/equities/gritstone-oncology-inc|GRTS|USD|United States|Healthcare|Biotechnology|874320000|R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:35:32|2830|1056239|/equities/mvb-financial|MVBF|USD|United States|Financial|Banks|501300000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:35:34|2831|1166009|/equities/dyne-therapeutics-inc|DYN|USD|United States|Healthcare|Biotechnology|606030000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:35:35|2832|15394|/equities/american-national-bankshares|AMNB|USD|United States|Financial|Banks|406140000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:35:36|2833|48378|/equities/cooper-stnd|CPS|USD|United States|Consumer Discretionary|Auto Components|380770000|R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:35:37|2834|17436|/equities/united-fire---cas|UFCS|USD|United States|Financial|Insurance|582470000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:35:39|2835|1166231|/equities/athira-pharma-inc|ATHA|USD|United States|Healthcare|Pharmaceuticals|486680000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:35:40|2836|8233|/equities/hovnanian-enter|HOV|USD|United States|Consumer Discretionary|Household Durables|712280000|R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:35:41|2837|15675|/equities/cnb-financial-corp|CCNE|USD|United States|Financial|Banks|445830000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:35:42|2838|21078|/equities/marcus-corp|MCS|USD|United States|Communication Services|Entertainment|561150000|R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:35:43|2839|17193|/equities/southern-missouri|SMBC|USD|United States|Financial|Thrifts & Mortgage Finance|463690000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:35:44|2840|24419|/equities/pharmathene-inc|ALT|USD|United States|Healthcare|Biotechnology|363140000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:35:46|2841|15885|/equities/citizens---northe|CZNC|USD|United States|Financial|Banks|411420000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:35:47|2842|24294|/equities/vishay-precision-group-inc|VPG|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|505800000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:35:48|2843|20269|/equities/national-presto-industries-inc|NPK|USD|United States|Industrials|Aerospace & Defense|577490000|R2000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:35:49|2844|951005|/equities/viking-therapeutics-inc|VKTX|USD|United States|Healthcare|Biotechnology|359880000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:35:50|2845|958117|/equities/barnes---noble-education-inc|BNED|USD|United States|Consumer Discretionary|Specialty Retail|354070000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:35:51|2846|24384|/equities/universal-insurance-holdings-inc|UVE|USD|United States|Financial|Insurance|529850000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:35:52|2847|15917|/equities/daily-journal-corp|DJCO|USD|United States|Communication Services|Media|492550000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:35:53|2848|24421|/equities/whitestone-reit|WSR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|497520000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:35:54|2849|101926|/equities/truecar-inc|TRUE|USD|United States|Communication Services|Interactive Media & Services|326140000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:35:55|2850|15779|/equities/conns|CONN|USD|United States|Consumer Discretionary|Specialty Retail|694230000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:35:57|2851|16837|/equities/old-second-bancor|OSBC|USD|United States|Financial|Banks|567570000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:35:58|2852|52891|/equities/carter-bank-tr-(va)|CARE|USD|United States|Financial|Banks|407240000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:36:01|2853|16443|/equities/kimball--international|KBAL|USD|United States|Industrials|Commercial Services & Supplies|374070000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:36:02|2854|15987|/equities/eagle-bulk-shippi|EGLE|USD|United States|Industrials|Marine|618390000|R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:36:03|2855|24339|/equities/w-t-offshore-inc|WTI|USD|United States|Energy|Oil, Gas & Consumable Fuels|459620000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:36:04|2856|16890|/equities/pacific-ethanol|ALTO|USD|United States|Energy|Oil, Gas & Consumable Fuels|350170000|R2000VALUE|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 01:36:05|2857|50840|/equities/genius-brands-intl.|GNUS|USD|United States|Consumer Discretionary|Leisure Products|316020000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:36:06|2858|17099|/equities/rush-enterprises-(b)|RUSHB|USD|United States|Industrials|Trading Companies & Distributors|3000000000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:36:08|2859|6385|/equities/sonus-networks|RBBN|USD|United States|Information Technology|Communications Equipment|899180000|R2000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:36:09|2860|16865|/equities/patriot-transport|FRPH|USD|United States|Real Estate|Real Estate Management & Development|543960000|R2000VALUE|-15.84|1.92|-304.92|388.2|-3.16|-3.21|50.79|42.37|35.07|23.14|33.26|19.78|33.58|16.22|66.88|19.12|19.11|131.35|104.39|13.18|13.96|106.2|717.08|5.72|5.31|7.18|3.25|2668.91|285.39|4.54|6.38|371.09|16.75|9.26|1.1|5.88|27.26|36.06|0.17|2.49|16810000|3220000|1.76|0.92|2.22|0.1|-10.04
2024-05-20 01:36:10|2861|100234|/equities/lands-end-i|LE|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|647460000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:36:11|2862|15670|/equities/capital-city-bank|CCBG|USD|United States|Financial|Banks|445590000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:36:14|2863|17221|/equities/southern-national-bancorp|FRST|USD|United States|Financial|Banks|369600000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:36:15|2864|20321|/equities/entercom-communications-corp|AUD|USD|United States|Communication Services|Media|351370000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:36:16|2865|24343|/equities/tejon-ranch-co|TRC|USD|United States|Real Estate|Real Estate Management & Development|502940000|R2000VALUE|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:36:17|2866|16072|/equities/first-citizens-banc-corp|CIVB|USD|United States|Financial|Banks|366630000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:36:18|2867|16513|/equities/limelight-network|LLNW|USD|United States|Information Technology|IT Services|458970000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:36:19|2868|1008646|/equities/select-energy-services|WTTR|USD|United States|Energy|Energy Equipment & Services|586700000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:36:20|2869|15962|/equities/enterprise-bancor|EBTC|USD|United States|Financial|Banks|534660000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:36:21|2870|962332|/equities/smartfinancial-inc|SMBK|USD|United States|Financial|Banks|459700000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:36:23|2871|41330|/equities/tiptree-fin|TIPT|USD|United States|Financial|Insurance|468840000|R2000VALUE|-15.84|1.92|-304.92|388.2|-3.16|-3.21|50.79|42.37|35.07|23.14|33.26|19.78|33.58|16.22|66.88|19.12|19.11|131.35|104.39|13.18|13.96|106.2|717.08|5.72|5.31|7.18|3.25|2668.91|285.39|4.54|6.38|371.09|16.75|9.26|1.1|5.88|27.26|36.06|0.17|2.49|16810000|3220000|1.76|0.92|2.22|0.1|-10.04
2024-05-20 01:36:24|2872|16048|/equities/ezcorp|EZPW|USD|United States|Financial|Consumer Finance|413140000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:36:25|2873|20335|/equities/oil-states-international-inc|OIS|USD|United States|Energy|Energy Equipment & Services|305040000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:36:26|2874|15613|/equities/sierra-bancorp|BSRR|USD|United States|Financial|Banks|415420000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:36:27|2875|32536|/equities/biosante-pharmaceuticals-inc|ANIP|USD|United States|Healthcare|Pharmaceuticals|771450000|R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:36:28|2876|13954|/equities/rpc-inc.|RES|USD|United States|Energy|Energy Equipment & Services|967060000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:36:29|2877|20373|/equities/nordic-american-tankers-ltd|NAT|USD|United States|Energy|Oil, Gas & Consumable Fuels|305580000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:36:30|2878|21152|/equities/cato-corp|CATO|USD|United States|Consumer Discretionary|Specialty Retail|357140000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:36:31|2879|949614|/equities/aduro-biotech-inc|KDNY|USD|United States|Healthcare|Biotechnology|890710000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:36:32|2880|48368|/equities/container-store|TCS|USD|United States|Consumer Discretionary|Specialty Retail|505450000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:36:34|2881|1089437|/equities/provention-bio|PRVB|USD|United States|Healthcare|Pharmaceuticals|356170000|R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:36:35|2882|15861|/equities/covenant-transpor|CVLG|USD|United States|Industrials|Road & Rail|441840000|R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:36:36|2883|13987|/equities/motorcar-parts-of-america|MPAA|USD|United States|Consumer Discretionary|Auto Components|327820000|R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:36:37|2884|52751|/equities/bfc-fin-corp-cl-a-|BVH|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|736290000|R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:36:38|2885|17149|/equities/seneca-foods-corp-(a)|SENEA|USD|United States|Consumer Staples|Food Products|416000000|R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:36:39|2886|40068|/equities/first-internet-bancorp|INBK|USD|United States|Financial|Banks|467600000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:36:40|2887|1073225|/equities/spirit-of-texas-bancshares-inc|STXB|USD|United States|Financial|Banks|496800000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:36:41|2888|101910|/equities/peoples-fin|PFIS|USD|United States|Financial|Banks|377930000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:36:42|2889|1156858|/equities/passage-bio-inc|PASG|USD|United States|Healthcare|Biotechnology|343580000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:36:43|2890|24358|/equities/unifi-inc|UFI|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|428950000|R2000VALUE|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 01:36:45|2891|16114|/equities/first-bancorp-(me)|ME|USD|United States|Financial|Banks|345280000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:36:46|2892|21057|/equities/citizens-inc|CIA|USD|United States|Financial|Insurance|264380000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:36:47|2893|15513|/equities/axt-inc|AXTI|USD|United States|Information Technology|Semiconductors & Semiconductor Equipment|368550000|R2000VALUE|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 01:36:48|2894|29688|/equities/tillys|TLYS|USD|United States|Consumer Discretionary|Specialty Retail|498860000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:36:50|2895|21085|/equities/quantum-corp|QMCO|USD|United States|Information Technology|Technology Hardware, Storage & Peripherals|328000000|R2000VALUE|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 01:36:51|2896|16241|/equities/home-bancorp|HBCP|USD|United States|Financial|Thrifts & Mortgage Finance|353810000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:36:52|2897|1010528|/equities/guaranty-bancshares-inc|GNTY|USD|United States|Financial|Banks|454330000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:36:53|2898|949584|/equities/farmland-partners-inc|FPI|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|537930000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:36:54|2899|1165658|/equities/american-outdoor-brands|AOUT|USD|United States|Consumer Discretionary|Leisure Products|282710000|R2000VALUE|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:36:55|2900|15757|/equities/century-bancorp|CNBKA|USD|United States|Financial|Banks|641920000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:36:57|2901|24326|/equities/teekay-tankers-ltd|TNK|USD|United States|Energy|Oil, Gas & Consumable Fuels|368290000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:36:58|2902|1168392|/equities/blue-ridge-bankshares|BRBS|USD|United States|Financial|Banks|336070000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:36:59|2903|15456|/equities/artesian-resource|ARTNA|USD|United States|Utilities|Water Utilities|435790000|R2000VALUE|8.49|4.16|15.94|-4.07|5.51|1.57|51.95|53.66|25.28|25.88|15.62|14.63|11.94|10.22|15.61|2.49|2.49|21.47|10.14|1.76|4.43|13.52|14.61|4.98|5.54|8.54|9.34|-2.17|-22.37|-0.76|6.34|7.59|5.11|8.18|0.71|1.13|234.66|252.56|0.33|31.59|675340|99670|5.98|1.98|2.89|14.32|-21.29
2024-05-20 01:36:59|2904|24394|/equities/consolidated-tomoka-land|CTO|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|366200000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:37:00|2905|15495|/equities/astronics-corp|ATRO|USD|United States|Industrials|Aerospace & Defense|377520000|R2000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:37:01|2906|1169506|/equities/bolt-biotherapeutics|BOLT|USD|United States|Healthcare|Biotechnology|182690000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:37:02|2907|20652|/equities/newpark-resources-inc|NR|USD|United States|Energy|Energy Equipment & Services|271240000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:37:03|2908|995704|/equities/jounce-therapeutics-inc|JNCE|USD|United States|Healthcare|Biotechnology|427880000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:37:04|2909|17198|/equities/summit-financial|SMMF|USD|United States|Financial|Banks|349400000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:37:05|2910|1167138|/equities/sqz-biotechnologies-co|SQZ|USD|United States|Healthcare|Biotechnology|250640000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:37:08|2911|945635|/equities/great-ajax-corp|AJX|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|304560000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:37:09|2912|958240|/equities/provident-bancorp-inc|PVBC|USD|United States|Financial|Thrifts & Mortgage Finance|325100000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:37:10|2913|1129489|/equities/south-plains-financial-inc|SPFI|USD|United States|Financial|Banks|494720000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:37:11|2914|16752|/equities/northrim-bancorp|NRIM|USD|United States|Financial|Banks|266820000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:37:12|2915|976068|/equities/aeglea-bio-therapeutics-inc|AGLE|USD|United States|Healthcare|Biotechnology|234270000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:37:13|2916|15330|/equities/acacia-research-corp|ACTG|USD|United States|Industrials|Professional Services|254410000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:37:14|2917|24438|/equities/biotime|LCTX|USD|United States|Healthcare|Biotechnology|412970000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:37:15|2918|20494|/equities/hersha-hospitality-trust|HT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|360560000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:37:16|2919|31020|/equities/caesarstone-sdot-yam-ltd|CSTE|USD|United States|Industrials|Building Products|390560000|R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:37:17|2920|940762|/equities/el-pollo-loco-holdings-inc|LOCO|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|518800000|R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:37:19|2921|1089602|/equities/amalgamated-bank|AMAL|USD|United States|Financial|Banks|521490000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:37:20|2922|1081658|/equities/kezar-life-sciences|KZR|USD|United States|Healthcare|Biotechnology|821730000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:37:21|2923|102889|/equities/cymabay-therapeu|CBAY|USD|United States|Healthcare|Pharmaceuticals|286180000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:37:22|2924|16836|/equities/orrstown-financial|ORRF|USD|United States|Financial|Banks|282400000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:37:23|2925|31038|/equities/howard-bancorp-inc|HBMD|USD|United States|Financial|Banks|409940000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:37:24|2926|1008978|/equities/pcsb-financial-corp|PCSB|USD|United States|Financial|Thrifts & Mortgage Finance|276630000|R2000VALUE|0.64|0.2|-0.27|0.57|0.08|0.03|||0.9|2.24|0.87|1.87|0.69|1.6|0.56|19.13|19.08|1.46|85.99|0.36|0.26|0.79|0.61|0.08|0.07|0.62|0.42|95.26|68.27|1.04|51.83|22.34|0.51|-0.41|||0.08|0.09|||10430|3960||0.12|0.13||19.86
2024-05-20 01:37:25|2927|20945|/equities/safe-bulkers-inc|SB|USD|United States|Industrials|Marine|458590000|R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:37:26|2928|16659|/equities/mid-penn-bancorp|MPB|USD|United States|Financial|Banks|506370000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:37:27|2929|30911|/equities/radiant-logistics-inc|RLGT|USD|United States|Industrials|Air Freight & Logistics|356620000|R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:37:28|2930|17140|/equities/comscore|SCOR|USD|United States|Communication Services|Media|274550000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:37:30|2931|16683|/equities/matrix-service-co|MTRX|USD|United States|Industrials|Construction & Engineering|201270000|R2000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:37:31|2932|48365|/equities/ashford-hsy-prm|BHR|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|326430000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:37:32|2933|28172|/equities/eros-international-plc|ESGC|USD|United States|Communication Services|Entertainment|90850000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:37:33|2934|1129393|/equities/red-river-bancshares-inc|RRBI|USD|United States|Financial|Banks|389290000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:37:34|2935|20707|/equities/ocwen-financial-corp|OCN|USD|United States|Financial|Thrifts & Mortgage Finance|367750000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:37:35|2936|17201|/equities/smith-micro-software|SMSI|USD|United States|Information Technology|Software|268460000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:37:36|2937|1073373|/equities/surface-oncology-inc|SURF|USD|United States|Healthcare|Biotechnology|220530000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:37:38|2938|17609|/equities/olympic-steel|ZEUS|USD|United States|Materials|Metals & Mining|260320000|R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:37:38|2939|1046340|/equities/atlantic-acquisition|HFFG|USD|United States|Consumer Staples|Food & Staples Retailing|439190000|R2000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 01:37:39|2940|17507|/equities/vera-bradley|VRA|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|287040000|R2000VALUE|25.34|6.53|26.08|13.35|9.19|13.53|63.94|62.62|26.16|23.37|25.36|22.29|16.31|15.97|176.17|22.28|22.23|93.91|25.3|37.93|39.59|27.89|25.21|14.02|11.91|18.91|16.92|23.92|154.39|16.29|9.16|12.83|12.7|14.75|1.47|2.43|28.85|77.9|0.81|1.82|650900|104740|22.27|1.06|1.29|24.36|44.59
2024-05-20 01:37:41|2941|31035|/equities/fs-bancorp-inc|FSBW|USD|United States|Financial|Thrifts & Mortgage Finance|270810000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:37:43|2942|16523|/equities/landec-corp|LNDC|USD|United States|Consumer Staples|Food Products|327020000|R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:37:44|2943|48416|/equities/first-bank|FRBA|USD|United States|Financial|Banks|282500000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:37:45|2944|993273|/equities/gty-technology-holdings-inc-a|GTYH|USD|United States|Information Technology|Software|385730000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:37:46|2945|1089261|/equities/mesa-air-group-inc|MESA|USD|United States|Industrials|Airlines|201400000|R2000VALUE|18.86|1.07|3.05|3.03|27.5|0.85|28.53|16.34|12.32|-0.03|11.16|-4.79|9.05|-4.56|908.81|47.08|46.51|882.88|824.7|188.91|224.07|1081.69|16.28|3.37|-0.6|4.52|1.5|12.98|318.51|-3.26|23.49|31.81|2.29|5.11|0.57|1.11|1391.33|1046.93|0.49|130.26|9920000|1170000|23.71|0.43|1.11|2.16|25.38
2024-05-20 01:37:47|2946|20279|/equities/ashford-hospitality-trust-inc|AHT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|325010000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:37:48|2947|15508|/equities/aviat-networks|AVNW|USD|United States|Information Technology|Communications Equipment|358710000|R2000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:37:50|2948|20460|/equities/park-electrochemical-corp|PKE|USD|United States|Industrials|Aerospace & Defense|270050000|R2000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:37:51|2949|1129463|/equities/acamar-partners-a|LOTZ|USD|United States|Consumer Discretionary|Specialty Retail|258740000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:37:52|2950|16577|/equities/macatawa-bank-cor|MCBC|USD|United States|Financial|Banks|301550000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:37:54|2951|29685|/equities/teekay-corp|TK|USD|United States|Energy|Oil, Gas & Consumable Fuels|318940000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:37:55|2952|100168|/equities/levy-acquisition|TACO|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|453090000|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 01:37:56|2953|1061436|/equities/fts-international-inc|FTSI|USD|United States|Energy|Energy Equipment & Services|371030000|R2000VALUE|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 01:37:57|2954|24401|/equities/virnetx-holding-corp|VHC|USD|United States|Information Technology|Software|185210000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:37:58|2955|16946|/equities/powell-industries|POWL|USD|United States|Industrials|Electrical Equipment|345750000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:37:59|2956|1073036|/equities/homology-medicines-inc|FIXX|USD|United States|Healthcare|Biotechnology|208030000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:38:00|2957|20915|/equities/brt-realty-trust|BRT|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|437490000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:38:05|2958|1129485|/equities/postal-realty-trust-inc|PSTL|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|368210000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:38:06|2959|949628|/equities/xbiotech-inc|XBIT|USD|United States|Healthcare|Biotechnology|338340000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:38:07|2960|16973|/equities/psivida-corp|EYPT|USD|United States|Healthcare|Pharmaceuticals|414860000|R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:38:09|2961|1163124|/equities/nkarta-inc|NKTX|USD|United States|Healthcare|Biotechnology|505770000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:38:10|2962|1163026|/equities/akouos-inc|AKUS|USD|United States|Healthcare|Biotechnology|293200000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:38:11|2963|15905|/equities/donegal-group-(a)|DGICA|USD|United States|Financial|Insurance|447700000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:38:12|2964|31073|/equities/trovagene-inc|CRDF|USD|United States|Healthcare|Biotechnology|252200000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:38:13|2965|992681|/equities/citius-pharmaceuticals-inc|CTXR|USD|United States|Healthcare|Pharmaceuticals|224890000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:38:14|2966|16622|/equities/maiden-holdings|MHLD|USD|United States|Financial|Insurance|264520000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:38:15|2967|1034513|/equities/industrea-acquisition-a|BBCP|USD|United States|Industrials|Construction & Engineering|463850000|R2000VALUE|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 01:38:16|2968|16780|/equities/northwest-pipe-co|NWPX|USD|United States|Industrials|Construction & Engineering|313880000|R2000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 01:38:17|2969|1052355|/equities/fidelity-d-d|FDBC|USD|United States|Financial|Banks|333100000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:38:18|2970|101858|/equities/castlight-h|CSLT|USD|United States|Healthcare|Health Care Technology|249680000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:38:20|2971|50995|/equities/labstyle|DRIO|USD|United States|Healthcare|Health Care Equipment & Supplies|214990000|R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:38:21|2972|15683|/equities/ceco-environmenta|CECE|USD|United States|Industrials|Commercial Services & Supplies|223090000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:38:22|2973|20449|/equities/independence-holding-comp|IHC|USD|United States|Financial|Insurance|832340000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:38:23|2974|16744|/equities/nn|NNBR|USD|United States|Industrials|Machinery|176440000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:38:24|2975|1166560|/equities/oncorus-inc|ONCR|USD|United States|Healthcare|Biotechnology|136010000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:38:25|2976|20960|/equities/futurefuel-corp|FF|USD|United States|Materials|Chemicals|334350000|R2000VALUE|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 01:38:26|2977|1076698|/equities/us-xpress-enterprises-inc|USX|USD|United States|Industrials|Road & Rail|296350000|R2000VALUE|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 01:38:27|2978|15889|/equities/daktronics|DAKT|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|229600000|R2000VALUE|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 01:38:28|2979|100200|/equities/celladon-corp|EIGR|USD|United States|Healthcare|Biotechnology|176330000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:38:29|2980|16495|/equities/lifetime-brands|LCUT|USD|United States|Consumer Discretionary|Household Durables|351630000|R2000VALUE|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 01:38:31|2981|1080088|/equities/avrobio|AVRO|USD|United States|Healthcare|Biotechnology|168060000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:38:32|2982|1096079|/equities/capital-bancorp|CBNK|USD|United States|Financial|Banks|363350000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:38:34|2983|1153038|/equities/hbt-financial-inc|HBT|USD|United States|Financial|Banks|544200000|R2000VALUE|11.36|3.01|0.14|16.72|1.15|1.13|2.7|2.77|36.45|35.68|35.66|34.5|29.48|27.96|546.09|71.33|71.29|944.86|839.26|4948.37|263.94|11.19|10.03|0.93|0.92|4.1|3.97|10.73|21.13|5.43|8.08|11.89|4.59|2.45|-14.94|0.5|122.89|187.01|0.01|0.41|61690000|28770000|0.05|4.42|3.74|18.92|14.54
2024-05-20 01:38:35|2984|1152989|/equities/frequency-therapeutics-inc|FREQ|USD|United States|Healthcare|Biotechnology|177510000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:38:36|2985|16192|/equities/greenlight-reinsu|GLRE|USD|United States|Financial|Insurance|265340000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:38:38|2986|16923|/equities/preformed-line-pr|PLPC|USD|United States|Industrials|Electrical Equipment|317030000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:38:39|2987|998045|/equities/ni-holdings-inc|NODK|USD|United States|Financial|Insurance|401520000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:38:40|2988|1169488|/equities/afc-gamma|AFCG|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|374240000|R2000VALUE|77.08|8.23|22.69|3.75|5.14|3.67|67.05|67.81|33.69|34.3|21.62|31.41|20.17|24.38|14.71|3.97|3.95|34.76|22.59|3.22|7.18|11.6|13.06|3.15|4.08|4.49|4.6|124.23|-120.03|5.59|8.38|49.11|10.34|2.3|2.84|3.25|235.66|289.46|0.15|4.65|6690000|1590000|9.85|5.28|5.05|11.21|280.08
2024-05-20 01:38:41|2989|16914|/equities/park-ohio-holding|PKOH|USD|United States|Industrials|Machinery|251240000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:38:42|2990|940832|/equities/avalanche-biotec|ADVM|USD|United States|Healthcare|Biotechnology|172750000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:38:44|2991|1121798|/equities/monocle-acquisition-corp|ASLE|USD|United States|Industrials|Aerospace & Defense|798030000|R2000VALUE|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 01:38:45|2992|20884|/equities/mistras-group-inc|MG|USD|United States|Industrials|Professional Services|218870000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:38:46|2993|41341|/equities/tonix-pharm|TNXP|USD|United States|Healthcare|Biotechnology|177510000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:38:47|2994|1121155|/equities/tcr2-therapeutics-inc|TCRR|USD|United States|Healthcare|Biotechnology|178110000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:38:49|2995|17495|/equities/village-super-market|VLGEA|USD|United States|Consumer Staples|Food & Staples Retailing|340340000|R2000VALUE|24.05|0.86|5.98|21.06|4.74|6.2|24.91|25.17|2.57|3.61|1.79|2.25|0.89|1.63|1327.4|26.17|26.15|359.88|137.69|166.98|85.01|22|16.3|5.55|4.73|10.06|9.61|93.31|58.51|4.93|5.23|21.42|10.66|7.89|0.37|0.95|74.84|145.65|2.14|11.5|11390000|233810|69.8|1.58|2.32|3.66|45.16
2024-05-20 01:38:50|2996|16665|/equities/marlin-business-s|MRLN|USD|United States|Financial|Diversified Financial Services|276540000|R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:38:52|2998|16106|/equities/flexsteel-industries|FLXS|USD|United States|Consumer Discretionary|Household Durables|181730000|R2000VALUE|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 01:38:54|2999|31034|/equities/fiesta-restaurant-group-inc|FRGI|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|285840000|R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:38:55|3000|976457|/equities/secureworks-corp|SCWX|USD|United States|Information Technology|Software|1340000000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:38:57|3001|20546|/equities/oil-dri-corp-of-america|ODC|USD|United States|Consumer Staples|Household Products|242680000|R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:38:58|3002|40992|/equities/hemisphere-media-group-inc|HMTV|USD|United States|Communication Services|Media|292770000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:38:59|3003|1169484|/equities/sensei-biotherapeutics|SNSE|USD|United States|Healthcare|Biotechnology|177460000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:39:00|3004|1163254|/equities/poseida-therapeutics-inc|PSTX|USD|United States|Healthcare|Biotechnology|425670000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:39:01|3005|1153684|/equities/89bio-inc|ETNB|USD|United States|Healthcare|Biotechnology|265090000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:39:02|3006|17502|/equities/voxx--international|VOXX|USD|United States|Consumer Discretionary|Household Durables|242810000|R2000VALUE|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 01:39:05|3007|1156575|/equities/black-diamond-therapeutics-inc|BDTX|USD|United States|Healthcare|Biotechnology|193100000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:39:06|3008|1163279|/equities/trean-insurance-group-inc|TIG|USD|United States|Financial|Insurance|455970000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:39:08|3009|16702|/equities/natures-sunshine|NATR|USD|United States|Consumer Staples|Personal Products|365570000|R2000VALUE|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 01:39:10|3010|1167743|/equities/silverback-therapeutics-inc|SBTX|USD|United States|Healthcare|Biotechnology|233350000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:39:12|3011|1163753|/equities/pioneer-bancorp-inc|PBFS|USD|United States|Financial|Thrifts & Mortgage Finance|284120000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:39:13|3012|1061143|/equities/restorbio|ACET|USD|United States|Healthcare|Biotechnology|684610000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:39:14|3013|21030|/equities/invacare-corp|IVC|USD|United States|Healthcare|Health Care Equipment & Supplies|95250000|R2000VALUE|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 01:39:14|3014|102927|/equities/vital-thera|IMUX|USD|United States|Healthcare|Biotechnology|251210000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:39:16|3015|30798|/equities/ibio-inc|IBIO|USD|United States|Healthcare|Biotechnology|119660000|R2000VALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 01:39:16|3016|1131052|/equities/replay-acquisition|FOA|USD|United States|Financial|Thrifts & Mortgage Finance|233980000|R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:39:17|3017|20854|/equities/crawford---comp-a|CRDa|USD|United States|Financial|Insurance|385220000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:39:19|3018|1129438|/equities/mayville-engineering-co-inc|MEC|USD|United States|Industrials|Machinery|304710000|R2000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 01:39:20|3019|16229|/equities/gtx|ONCT|USD|United States|Healthcare|Biotechnology|112200000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:39:20|3020|15609|/equities/bassett-furniture|BSET|USD|United States|Consumer Discretionary|Household Durables|163610000|R2000VALUE|33.76|1.02|-16.84|-0.34|7.82|-2.63|32.54|33.01|7.77|9.46|3.54|5.81|5.54|5.16|117.65|509.63|509.61|34.89|4.15|11.04|7.51|56.21|50.99|4.08|4.7|5.27|10.6|-61.57|59.21|2.97|2.17|-1.42|7.17|11.42|0.84|1.63|239.85|323.42|0.86|4.25|1130000|58740|8.98|2.27|2.23|-1.58|62.5
2024-05-20 01:39:22|3021|1072329|/equities/lazydays|LAZY|USD|United States|Consumer Discretionary|Specialty Retail|266440000|R2000VALUE|14.08|2.59|110.81|4.86|139.53|12.54|36.91|32.12|-0.91|1.17|-3.58|-1.03|-5.38|-2.83|301.62|18.31|18.25|178.67|139.75|44.12|17.22|-560.99|-487.59|4.47|6.33|8.82|9.97|-145.05|-32.6|9.62|-2.18|-3.23|8.84|5.79|0.84|2.08|10834.15|12035.57|1.04|4.73|1220000|59600|14.2|0.95|1.09|4.67|15.42
2024-05-20 01:39:24|3022|1043280|/equities/mustang-bio|MBIO|USD|United States|Healthcare|Biotechnology|154620000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:39:25|3023|16478|/equities/kvh-industries|KVHI|USD|United States|Information Technology|Communications Equipment|173680000|R2000VALUE|27.13|5.11|31.96|18.23|18.58|19.06|55.38|55.54|17.67|16.15|15.85|13.93|12.35|10.38|32.04|3.06|3|16.52|5.67|5.13|4.99|118.21|267.89|12.4|11.05|18.38|16.46|-118.52|7.49|70.93|6.7|17.32|7.36|5.54|1.48|2.11|160.38|192.56|0.69|4.6|954540|144950|6.24|1.89|2.11|5.18|35.2
2024-05-20 01:39:26|3024|16124|/equities/republic-first|FRBK|USD|United States|Financial|Banks|221170000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:39:27|3025|1097779|/equities/legacy-housing-corporation|LEGH|USD|United States|Consumer Discretionary|Household Durables|640830000|R2000VALUE|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 01:39:27|3026|1174322|/equities/angel-oak-mortgage|AOMR|USD|United States|Financial|Mortgage Real Estate Investment Trusts (REITs)|414940000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:39:28|3027|20673|/equities/biglari-holdings-inc|BH|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|324420000|R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:39:30|3028|1137408|/equities/atreca-inc|BCEL|USD|United States|Healthcare|Biotechnology|112570000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:39:32|3029|1163487|/equities/inozyme-pharma-inc|INZY|USD|United States|Healthcare|Biotechnology|161390000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:39:33|3030|1072283|/equities/gordon-pointe-a|HOFV|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|145080000|R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:39:35|3031|17310|/equities/carrols-restauran|TAST|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|147790000|R2000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 01:39:36|3032|1061145|/equities/solid-biosciences|SLDB|USD|United States|Healthcare|Biotechnology|193020000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:39:37|3033|1168308|/equities/insu-acquisition|MILE|USD|United States|Financial|Insurance|279750000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:39:38|3034|1086972|/equities/retail-value|RVI|USD|United States|Real Estate|Equity Real Estate Investment Trusts (REITs)|135570000|R2000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 01:39:39|3035|1008760|/equities/emerald-expositions-events-inc|EEX|USD|United States|Communication Services|Media|278430000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:39:40|3036|41224|/equities/naturl-grcrs-vit|NGVC|USD|United States|Consumer Staples|Food & Staples Retailing|322680000|R2000VALUE|24.16|2.19|18.26|16.49|68.12|-13.7|41.59|38.21|13.76|-11.93|12.92|-13.27|9.76|-15.86|736.06|76.14|75.79|375.68|348.81|183.32|135.18|328.52|631.27|11.36|10.13|16.46|17.77|122.15|11.05|14.15|2.46|4.67|7.93|6.89|0.55|1.46|745.53|951.46|1.54|4.01|3420000|392910|41.31|1.72|1.8|11.78|34.81
2024-05-20 01:39:41|3037|989653|/equities/cogint-inc|FLNT|USD|United States|Communication Services|Media|157100000|R2000VALUE|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 01:39:42|3038|21142|/equities/startek-inc|SRT|USD|United States|Information Technology|IT Services|213000000|R2000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:39:43|3039|40101|/equities/united-insurance-holdings-corp|UIHC|USD|United States|Financial|Insurance|187510000|R2000VALUE|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 01:39:44|3040|1156304|/equities/velocity-financial-llc|VEL|USD|United States|Financial|Thrifts & Mortgage Finance|442410000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:39:47|3041|961750|/equities/associated-capital-group-inc|AC|USD|United States|Financial|Capital Markets|948500000|R2000VALUE|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 01:39:48|3042|1169946|/equities/talis-biomedical|TLIS|USD|United States|Healthcare|Health Care Equipment & Supplies|105420000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:39:49|3043|1082076|/equities/lf-capital-acquisition|LSEA|USD|United States|Consumer Discretionary|Household Durables|338780000|R2000VALUE|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 01:39:50|3044|958191|/equities/stonemor-partners-lp|STON|USD|United States|Consumer Discretionary|Diversified Consumer Services|269170000|R2000VALUE|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 01:39:51|3045|1167742|/equities/sigilon-therapeutics-inc|SGTX|USD|United States|Healthcare|Biotechnology|89170000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:39:52|3046|17355|/equities/team|TISI|USD|United States|Industrials|Commercial Services & Supplies|33770000|R2000VALUE|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 01:39:53|3047|20885|/equities/nl-industries-inc|NL|USD|United States|Industrials|Commercial Services & Supplies|361140000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:39:54|3048|16857|/equities/prime-acquisition|HPK|USD|United States|Energy|Oil, Gas & Consumable Fuels|1430000000|R2000VALUE|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 01:39:55|3049|29712|/equities/valhi-inc|VHI|USD|United States|Materials|Chemicals|812970000|R2000VALUE|8.81|2.92|12.84|10.6|4.49|2.6|34.3|35.49|10.45|10.7|9.58|8.91|7.58|-2.42|1803.01|40.9|40.82|435.96|249.28|140.09|-49.98|13.64|16.76|5.72|6.53|9.27|10.09|212.38|-17.55|7.81|-7.29|-2.39|7.26|5.28|1.3|2.06|68.63|83.03|0.66|4.96|9920000|1570000|6.38|1.89|3.01|2.53|35.8
2024-05-20 01:39:56|3050|1166745|/equities/spruce-biosciences-inc|SPRB|USD|United States|Healthcare|Biotechnology|104650000|R2000VALUE|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 01:39:58|3051|1169333|/equities/home-point-capital|HMPT|USD|United States|Financial|Thrifts & Mortgage Finance|627870000|R2000VALUE|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 01:39:59|3052|24437|/equities/compx-intl|CIX|USD|United States|Industrials|Commercial Services & Supplies|278760000|R2000VALUE|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 01:40:00|3053|348|/equities/adidas-salomon|ADSGn|EUR|Germany|Consumer Discretionary|Textiles, Apparel & Luxury Goods|48510000000|STOXX600/DAX/EAFAGROWTH|13.31|4.01|21.02|23.72|6.34|16.28|63.09|44.2|16.78|15.55|16.14|14.87|11.61|10.98|90.24|21.3|21.27|61.19|32.2|15.92|19.81|19.73|19.24|9.29|8.44|13.01|12.41|11.66|111.65|13.18|4.66|9.37|8.6|10.26|0.82|1.97|20.71|48.08|0.81|1.38|362960|61250|19.1|1.05|0.91|23.86|29.49
2024-05-20 01:40:01|3054|347|/equities/allianz-ag|ALVG|EUR|Germany|Financial|Insurance|12460000000|STOXX600/DAX/EAFAVALUE|14.8|1.11|4.87|-4.07|-0.07|1.1|22.84|18.09|9.39|9.28|7.91|7.79|6.1|5.77|248|15.08|15.02|128.9|132.9|282.09|-9.99|9.46|11.51|1.42|1.46|7|6.57|157.99|69.71|6.51|5.58|-51.14|1.67|0.45|1.75|3.39|37.88|11.68|0.2|2.52|3510000|146240|103.56|2.99|3.15|7.77|27.73
2024-05-20 01:40:02|3055|345|/equities/basf-ag|BASFn|EUR|Germany|Materials|Chemicals|56740000000|STOXX600/DAX/EAFAVALUE|18.48|7.19|11.11|16.33|3.08|49.97|36.15|31.11|-73.92|19.97|-75.45|18.58|-78.22|1.34|213.06|28.94|28.88|206.2|165.43|30.65|37.61|10.32|11.37|4.42|5.13|7.22|7.23|-34.67|-29.35|5.22|-8.77|-2.09|8.03|6.26|0.8|1.71|39.94|54.49|0.71|4.46|7620000|1280000|6.58|2.78|2.41|27.2|21.5
2024-05-20 01:40:05|3056|346|/equities/bayer-ag|BAYGn|EUR|Germany|Healthcare|Pharmaceuticals|46170000000|STOXX600/DAX/EAFAVALUE|118.52|7.87|22.02|53.68|18.47|330.56|75.32|68.35|25.38|25.73|18.35|20.23|17.51|18.59|78.63|13.26|13.21|87.27|16.63|17.4|18.58|34.46|43.59|10.31|11.48|22.47|23.36|-74.73|11.4|2.63|9.6|3.81|7.07|3.98|0.6|0.85|120.69|134.54|0.41|1.75|3890000|717420|3.21|2.26|2.65|10.05|41.01
2024-05-20 01:40:06|3057|6283|/equities/beiersdorf|BEIG|EUR|Germany|Consumer Staples|Personal Products|20500000000|STOXX600/DAX/EAFAGROWTH|32.09|4.27|22.09|31.58|19.32|-6.36|56.95|55.88|20.57|20.13|18.97|17.37|14.37|13.25|96.69|9.1|9.02|61.84|31.46|14.47|14.31|62.41|109.01|11.21|9.75|17.93|16.39|1043|8.42|6.38|6.61|8.54|5.05|1.4|0.53|0.9|201.41|236.06|0.79|4.33|1350000|124020|10.16|2.2|2.27|3.09|66.37
2024-05-20 01:40:07|3058|652|/equities/bay-mot-werke|BMWG|EUR|Germany|Consumer Discretionary|Automobiles|58380000000|STOXX600/DAX/EAFAVALUE|17.38|2.41|16.62|15.39|4.08|6.31|19.65|18.96|8.65|7.44|9.12|8.95|8.92|42.42|7098.6|294.93|294.8|4118.66|3824.14|915.9|169.38|17.22|11.03|7.82|4.77|8.53|7.31|84.89|58.62|3.62|7.93|16.6|13.6|11.2|0.72|1.57|22.79|66.63|0.77|4.83|9030000|1950000|18.68|2.78|2.31|37.55|30.83
2024-05-20 01:40:08|3059|14145|/equities/brenntag-ag|BNRGn|EUR|Germany|Industrials|Trading Companies & Distributors|12300000000|STOXX600/DAX/EAFAVALUE|18.48|7.19|11.11|16.33|3.08|49.97|36.15|31.11|-73.92|19.97|-75.45|18.58|-78.22|1.34|213.06|28.94|28.88|206.2|165.43|30.65|37.61|10.32|11.37|4.42|5.13|7.22|7.23|-34.67|-29.35|5.22|-8.77|-2.09|8.03|6.26|0.8|1.71|39.94|54.49|0.71|4.46|7620000|1280000|6.58|2.78|2.41|27.2|21.5
2024-05-20 01:40:09|3060|353|/equities/continental-ag|CONG|EUR|Germany|Consumer Discretionary|Auto Components|18620000000|STOXX600/DAX/EAFAVALUE|17.38|2.41|16.62|15.39|4.08|6.31|19.65|18.96|8.65|7.44|9.12|8.95|8.92|42.42|7098.6|294.93|294.8|4118.66|3824.14|915.9|169.38|17.22|11.03|7.82|4.77|8.53|7.31|84.89|58.62|3.62|7.93|16.6|13.6|11.2|0.72|1.57|22.79|66.63|0.77|4.83|9030000|1950000|18.68|2.78|2.31|37.55|30.83
2024-05-20 01:40:11|3061|958839|/equities/covestro-ag|1COV|EUR|Germany|Materials|Chemicals|10430000000|DAX/STOXX600/EAFAVALUE|18.48|7.19|11.11|16.33|3.08|49.97|36.15|31.11|-73.92|19.97|-75.45|18.58|-78.22|1.34|213.06|28.94|28.88|206.2|165.43|30.65|37.61|10.32|11.37|4.42|5.13|7.22|7.23|-34.67|-29.35|5.22|-8.77|-2.09|8.03|6.26|0.8|1.71|39.94|54.49|0.71|4.46|7620000|1280000|6.58|2.78|2.41|27.2|21.5
2024-05-20 01:40:12|3062|355|/equities/daimler|Daimler AG Stock - Inves|EUR|Germany|Consumer Discretionary|Automobiles|72310000000|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|17.38|2.41|16.62|15.39|4.08|6.31|19.65|18.96|8.65|7.44|9.12|8.95|8.92|42.42|7098.6|294.93|294.8|4118.66|3824.14|915.9|169.38|17.22|11.03|7.82|4.77|8.53|7.31|84.89|58.62|3.62|7.93|16.6|13.6|11.2|0.72|1.57|22.79|66.63|0.77|4.83|9030000|1950000|18.68|2.78|2.31|37.55|30.83
2024-05-20 01:40:13|3063|1014089|/equities/delivery-hero-ag|DHER|EUR|Germany|Consumer Discretionary|Internet & Direct Marketing Retail|24550000000|STOXX600/DAX/EAFAGROWTH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:40:14|3064|352|/equities/deutsche-bank||EUR|Germany|Financial|Regional Banks|22750000000|STOXX600/DAX/EAFAVALUE|8.79|2.55|2.78|-0.76|1.17|1.36|2.64|2.64|38.33|34.9|37.28|32.71|30.04|26.3|89.98|-96.74|-96.78|213.9|243.92|635.43|3.03|12.68|10.25|0.99|0.87|3.88|3.39|21.21|46.83|7.11|10.34|13.55|4.34|1.09|0.44|0.12|164.68|268.01|0.01|0.15|4110000|1150000|0.03|4.01|3.51|13.91|11.31
2024-05-20 01:40:15|3065|359|/equities/dt-boerse|DB1Gn|EUR|Germany|Financial|Capital Markets|27000000000|STOXX600/DAX/EAFAGROWTH|-11.98|2.42|1.96|4.68|-4.82|-6.5|34.83|34.88|14.86|17.09|13.29|16.12|9.68|13.18|32.89|5.85|5.77|64.83|48.73|101.79|-6.73|6.62|7.68|0.99|1.63|3.31|3.74|114.26|28.28|0.49|6.27|8.77|3.35|1.34|0.84|4.35|126.14|119.58|0.03|0.78|876590|214330|45.43|1.87|1.49|5.1|17.78
2024-05-20 01:40:16|3066|354|/equities/deutsche-post|DPWGn|EUR|Germany|Industrials|Air Freight & Logistics|69240000000|STOXX600/DAX/EAFAVALUE|13.49|2.42|8.51|16.84|3.71|5|31.54|27.18|16.53|17.32|11.33|15.12|12.69|12.57|81.68|14.78|14.73|32.9|27.5|6.73|13.14|20.31|29.11|6.61|7.48|9.94|11.95|-24.16|-20.92|19.96|-11.31|-8.13|6.67|3.61|0.66|1.06|74.45|97.42|0.94|61.76|4190000|956010|7.5|3.98|2.55|60.87|62.73
2024-05-20 01:40:17|3067|656|/equities/dt-telekom|DTEGn|EUR|Germany|Communication Services|Diversified Telecommunication Services|77320000000|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|9.8|1.13|3.63|7.52|1.43|4.74|45.75|39.96|13.83|13.45|9.33|9.86|7.57|7.87|157.4|-14.45|-14.74|210.77|31.56|130.97|12.91|8.74|10.56|3.63|3.31|5.41|5.74|-6.11|107.85|3.92|1.04|1.89|2.31|3.89|0.53|0.85|93.12|129.8|0.38|21.88|5620000|-567600|6.96|4.42|4.52|4.58|48.98
2024-05-20 01:40:18|3068|9251|/equities/e.on|EONGn|EUR|Germany|Utilities|Multi-Utilities|31790000000|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-0.79|0.83|5.24|6.91|1.36|0.1|35.59|26.32|10.86|8.46|9.58|5.88|10.14|7.85|74.72|-84.11|-84.12|22.24|15.94|5.03|4.65|69.79|-2.33|4.12|1.76|1.8|2.67|1402.23|4709.68|-0.56|-26.25|-2.72|15.02|9.7|0.51|1.01|95.58|120.68|0.48|14.24|3520000|670620|5.52|2.88|3.73|-15.12|-20.28
2024-05-20 01:40:18|3069|653|/equities/fresenius-medi|FMEG|EUR|Germany|Healthcare|Health Care Providers & Services|16740000000|STOXX600/DAX/EAFAVALUE|17.46|0.87|11.76|13.83|3.29|6.55|23.61|21.51|6.71|-15.57|4.98|-43.06|3.39|-44.02|344.98|17|16.99|86.45|51.55|22.77|23.17|16.6|17.22|5.7|5.89|11.46|11.39|-161.73|15.69|7.21|10.38|15.1|9.92|6.92|0.63|1.06|57.37|65.18|1.37|4.29|337880|6140|14.8|1.53|1.51|10.48|53.85
2024-05-20 01:40:19|3070|6284|/equities/fresenius-ag|FREG|EUR|Germany|Healthcare|Health Care Providers & Services|19770000000|STOXX600/DAX/EAFAVALUE|17.46|0.87|11.76|13.83|3.29|6.55|23.61|21.51|6.71|-15.57|4.98|-43.06|3.39|-44.02|344.98|17|16.99|86.45|51.55|22.77|23.17|16.6|17.22|5.7|5.89|11.46|11.39|-161.73|15.69|7.21|10.38|15.1|9.92|6.92|0.63|1.06|57.37|65.18|1.37|4.29|337880|6140|14.8|1.53|1.51|10.48|53.85
2024-05-20 01:40:21|3071|6334|/equities/heidelbergcement-ag-exch|HEIG|EUR|Germany|Materials|Construction Materials|13490000000|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|7.53|0.7|3|7.11|0.98|1.64|58.22|28.14|7.48|7.81|7.05|6.09|5.19|4.75|180.21|8.02|8.01|150.76|119.91|19.67|18.34|7.3|5.65|2.35|3.3|5.56|5.1|-1.55|2.8|7.19|0.34|2.59|3.51|6.47|0.52|1.03|16.24|22.92|0.39|3.45|45190000|2990000|4.45|2.57|1.75|8.37|15.58
2024-05-20 01:40:22|3072|1054774|/equities/hellofresh-se|HFGG|EUR|Germany|Consumer Staples|Food & Staples Retailing|11730000000|STOXX600/DAX/EAFAGROWTH|24.92|0.63|14.22|29.83|4.9|8.26|23.81|23.67|3.9|4.21|3.36|3.08|2.42|2.28|606.76|13.38|13.36|160.02|62.95|64.73|39.29|19.24|15.24|5.8|5.01|10.53|10.47|112.84|81.41|4.57|4.98|6.53|4.57|9.32|0.24|0.85|46.89|95.82|2.36|8.97|4550000|95640|86.67|1.74|2|4.84|40.75
2024-05-20 01:40:23|3073|357|/equities/henkel-hgaa-vz|HNKG_p|EUR|Germany|Consumer Staples|Household Products|30880000000|STOXX600/DAX/EAFAVALUE|18.48|7.19|11.11|16.33|3.08|49.97|36.15|31.11|-73.92|19.97|-75.45|18.58|-78.22|1.34|213.06|28.94|28.88|206.2|165.43|30.65|37.61|10.32|11.37|4.42|5.13|7.22|7.23|-34.67|-29.35|5.22|-8.77|-2.09|8.03|6.26|0.8|1.71|39.94|54.49|0.71|4.46|7620000|1280000|6.58|2.78|2.41|27.2|21.5
2024-05-20 01:40:24|3074|659|/equities/infineon-tech|IFXGn|EUR|Germany|Information Technology|Semiconductors & Semiconductor Equipment|53040000000|STOXX600/DAX/EAFAGROWTH|76.01|20.71|55.37|103.3|27.62|31.2|60.24|52.15|29.93|24.36|29.97|23.19|26.91|22.12|35.96|10.29|10.13|29.98|9.61|9.83|11.02|45.94|31.79|23|15.75|29.1|19.29|746.78|85.5|6.9|89.95|25.5|15.8|18.95|1.99|2.91|36.34|41.55|0.71|2.58|1440000|459200|9.22|0.67|0.9|1.01|25.12
2024-05-20 01:40:25|3075|1097708|/equities/linde-plc|LINI|EUR|Germany|Materials|Chemicals|155750000000|STOXX600/DAX|29.58|4.35|14.96|45.33|5.08|57.22|42.28|42.92|16.97|22.34|15.45|28.71|11.71|10.85|140.51|32.28|32.21|84.38|28.65|11.61|35.48|13.9|15.8|6.97|8|11|11.22|-6.89|-1.58|15.98|-9.11|-3.17|13.66|11.39|0.75|1.27|44.21|44.87|0.65|5.42|1470000|161120|6.23|3.05|2.94|52.36|67.97
2024-05-20 01:40:28|3076|658|/equities/merck-kgaa|MRCG|EUR|Germany|Healthcare|Pharmaceuticals|98690000000|STOXX600/DAX/EAFAGROWTH|118.52|7.87|22.02|53.68|18.47|330.56|75.32|68.35|25.38|25.73|18.35|20.23|17.51|18.59|78.63|13.26|13.21|87.27|16.63|17.4|18.58|34.46|43.59|10.31|11.48|22.47|23.36|-74.73|11.4|2.63|9.6|3.81|7.07|3.98|0.6|0.85|120.69|134.54|0.41|1.75|3890000|717420|3.21|2.26|2.65|10.05|41.01
2024-05-20 01:40:29|3077|6321|/equities/mtu-aero-eng|MTXGn|EUR|Germany|Industrials|Aerospace & Defense|9570000000|STOXX600/DAX/EAFAGROWTH|2.06|1.56|16.09|32.11|3.39|-18.46|18.37|15.86|6.63|5.54|5.36|3.38|4.2|2.62|107.97|6.68|6.65|17.22|-14.39|10.32|10.78|23.81|-254.33|3.62|2.92|10|22.36|7.34|8.47|3.52|7.67|10.91|1.75|2.33|0.54|1.19|67.77|18.65|0.68|5.33|387630|19010|5.5|1.49|1.6|9.44|37.94
2024-05-20 01:40:30|3078|662|/equities/muench.-rueck|MUVGn|EUR|Germany|Financial|Insurance|36500000000|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|14.8|1.11|4.87|-4.07|-0.07|1.1|22.84|18.09|9.39|9.28|7.91|7.79|6.1|5.77|248|15.08|15.02|128.9|132.9|282.09|-9.99|9.46|11.51|1.42|1.46|7|6.57|157.99|69.71|6.51|5.58|-51.14|1.67|0.45|1.75|3.39|37.88|11.68|0.2|2.52|3510000|146240|103.56|2.99|3.15|7.77|27.73
2024-05-20 01:40:31|3079|356|/equities/porsche|PSHG_p|EUR|Germany|Consumer Discretionary|Automobiles|25550000000|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|17.38|2.41|16.62|15.39|4.08|6.31|19.65|18.96|8.65|7.44|9.12|8.95|8.92|42.42|7098.6|294.93|294.8|4118.66|3824.14|915.9|169.38|17.22|11.03|7.82|4.77|8.53|7.31|84.89|58.62|3.62|7.93|16.6|13.6|11.2|0.72|1.57|22.79|66.63|0.77|4.83|9030000|1950000|18.68|2.78|2.31|37.55|30.83
2024-05-20 01:40:32|3080|958793|/equities/puma-se-cfd|PUMG|EUR|Germany|Consumer Discretionary|Textiles, Apparel & Luxury Goods|16080000000|STOXX600/DAX/EAFAGROWTH|13.31|4.01|21.02|23.72|6.34|16.28|63.09|44.2|16.78|15.55|16.14|14.87|11.61|10.98|90.24|21.3|21.27|61.19|32.2|15.92|19.81|19.73|19.24|9.29|8.44|13.01|12.41|11.66|111.65|13.18|4.66|9.37|8.6|10.26|0.82|1.97|20.71|48.08|0.81|1.38|362960|61250|19.1|1.05|0.91|23.86|29.49
2024-05-20 01:40:34|3081|6336|/equities/qiagen|QIA|EUR|Germany|Healthcare|Life Sciences Tools & Services|11120000000|STOXX600/DAX/EAFAGROWTH|8.72|845.83|10.85|8.79|2.12|3.53|-102.08|-963.25|-2174.9|-3117.34|-11502.67|-8316.19|-11508.99|-10705.22|43.26|16.25|15.55|84.88|83.35|50.98|15.67|-9.16|9.5|2.64|10.99|5.22|14.12|-48.79|-106.8|9.19|26.76|27.96|48.98|16.1|4.1|4.71|11.81|-3.08|0.35|4.79|798240|-296010|5.5|0.06|0.04|0.12|3.26
2024-05-20 01:40:35|3082|6306|/equities/rwe-st-a|RWEG|EUR|Germany|Utilities|Multi-Utilities|24140000000|STOXX600/DAX/EAFAVALUE|-0.79|0.83|5.24|6.91|1.36|0.1|35.59|26.32|10.86|8.46|9.58|5.88|10.14|7.85|74.72|-84.11|-84.12|22.24|15.94|5.03|4.65|69.79|-2.33|4.12|1.76|1.8|2.67|1402.23|4709.68|-0.56|-26.25|-2.72|15.02|9.7|0.51|1.01|95.58|120.68|0.48|14.24|3520000|670620|5.52|2.88|3.73|-15.12|-20.28
2024-05-20 01:40:36|3083|663|/equities/sap-ag|SAPG|EUR|Germany|Information Technology|Software|147330000000|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:40:37|3084|19900|/equities/sartorius-ag-vz|SATG_p|EUR|Germany|Healthcare|Health Care Equipment & Supplies|40720000000|STOXX600/DAX/EAFAGROWTH|31.02|4.82|26.29|42.92|4.17|-10.56|55.33|47.45|14.25|17.85|13.2|15.91|11.02|11.68|123.76|11.73|11.7|135.85|65.36|15.61|15.36|10.07|12.48|5.37|6.34|7.13|9.16|45.2|-2.47|8.94|2.42|-0.16|7.38|6.55|1.01|1.61|44.21|50.71|0.37|2.08|1050000|115680|4.02|1.2|1.07|9.1|37.41
2024-05-20 01:40:38|3085|350|/equities/siemens|SIEGn|EUR|Germany|Industrials|Industrial Conglomerates|54370000000|STOXX600/DAX/EAFAVALUE|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:40:39|3086|1166602|/equities/siemens-energy-ag|ENR1n|EUR|Germany|Industrials|Electrical Equipment|16070000000|DAX/EAFAGROWTH/EAFAVALUE|-8.25|2.11|57.88|48.62|4.09|-55.27|13.15|20.99|-3.15|10.81|-26.46|8.51|-27.75|-4.66|21.22|-1.67|-1.67|16.5|12.3|4.89|2.19|-9.44|-0.11|-1|1.12|-2.68|3.48|52.62|-83.81|2.21|8.87|13.47|6.5|11.86|0.93|1.79|47.16|65.56|0.62|3.23|689050|24950|4.94|0.3|0.48|-43.19|6.94
2024-05-20 01:40:40|3087|1072226|/equities/siemens-healthineers-ag|SHLG|EUR|Germany|Healthcare|Health Care Equipment & Supplies|73830000000|STOXX600/DAX/EAFAGROWTH|31.02|4.82|26.29|42.92|4.17|-10.56|55.33|47.45|14.25|17.85|13.2|15.91|11.02|11.68|123.76|11.73|11.7|135.85|65.36|15.61|15.36|10.07|12.48|5.37|6.34|7.13|9.16|45.2|-2.47|8.94|2.42|-0.16|7.38|6.55|1.01|1.61|44.21|50.71|0.37|2.08|1050000|115680|4.02|1.2|1.07|9.1|37.41
2024-05-20 01:40:41|3088|6328|/equities/symrise-ag|SY1G|EUR|Germany|Materials|Chemicals|19200000000|STOXX600/DAX/EAFAGROWTH|18.48|7.19|11.11|16.33|3.08|49.97|36.15|31.11|-73.92|19.97|-75.45|18.58|-78.22|1.34|213.06|28.94|28.88|206.2|165.43|30.65|37.61|10.32|11.37|4.42|5.13|7.22|7.23|-34.67|-29.35|5.22|-8.77|-2.09|8.03|6.26|0.8|1.71|39.94|54.49|0.71|4.46|7620000|1280000|6.58|2.78|2.41|27.2|21.5
2024-05-20 01:40:42|3089|22402|/equities/volkswagen-vz|VOWG_p|EUR|Germany|Consumer Discretionary|Automobiles|88970000000|STOXX600/DAX/EAFAVALUE|17.38|2.41|16.62|15.39|4.08|6.31|19.65|18.96|8.65|7.44|9.12|8.95|8.92|42.42|7098.6|294.93|294.8|4118.66|3824.14|915.9|169.38|17.22|11.03|7.82|4.77|8.53|7.31|84.89|58.62|3.62|7.93|16.6|13.6|11.2|0.72|1.57|22.79|66.63|0.77|4.83|9030000|1950000|18.68|2.78|2.31|37.55|30.83
2024-05-20 01:40:43|3090|49817|/equities/deutsche-annington-immobilien-se|VNAn|EUR|Germany|Real Estate|Real Estate Management & Development|37570000000|DAX/STOXX600/EAFAVALUE|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 01:40:45|3091|942333|/equities/zalando-se|ZALG|EUR|Germany|Consumer Discretionary|Internet & Direct Marketing Retail|17860000000|STOXX600/DAX/EAFAGROWTH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:40:47|3092|19756|/equities/3u-holding-ag|UUUG|EUR|Germany|Industrials|Industrial Conglomerates|139490000|DAXCLASSIC|21.88|2.37|15.58|17.81|133.62|-29.21|40.08|39.5|14.52|14.09|13.74|12.83|10.53|9.8|127.55|12.69|12.62|1.13|-5.14|2.86|17.15|627.14|1143.95|17.45|17.17|23.56|27.98|116.79|9.93|14.35|-0.38|1.8|7.93|5.56|0.41|1.3|1414.04|1826.11|1.7|3.74|452990|43890|37.8|2.35|2.29|30.76|37.44
2024-05-20 01:40:48|3093|6325|/equities/aareal-bank|ARLG|EUR|Germany|Financial|Thrifts & Mortgage Finance|1720000000|DAXCLASSIC/MSCI_EU_SMALLCAP|8.79|2.55|2.78|-0.76|1.17|1.36|2.64|2.64|38.33|34.9|37.28|32.71|30.04|26.3|89.98|-96.74|-96.78|213.9|243.92|635.43|3.03|12.68|10.25|0.99|0.87|3.88|3.39|21.21|46.83|7.11|10.34|13.55|4.34|1.09|0.44|0.12|164.68|268.01|0.01|0.15|4110000|1150000|0.03|4.01|3.51|13.91|11.31
2024-05-20 01:40:49|3094|1174918|/equities/about-you-holding-ag|YOUG|EUR|Germany|Consumer Discretionary|Internet & Direct Marketing Retail|4600000000|DAXCLASSIC|56.48|2.9|21.07|54.02|9.17|10.6|43.5|39.3|6.1|4.79|6.19|4.56|4.99|3.97|107.24|4.21|4.16|25.35|22|8.96|10.18|18.6|20.06|6.39|5.98|10.19|9.77|3245.8|1068.04|22.04|12.85|10.99|18.8|28.51|0.76|1.04|33.37|76.98|1.38|9.35|1030000|69190|23.07|0.13|0.12|0.54|10.85
2024-05-20 01:40:50|3095|962888|/equities/estavis-ag?cid=962888|A4Y|EUR|Germany|Real Estate|Real Estate Management & Development|210850000|DAXCLASSIC|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 01:40:51|3096|19760|/equities/ad-pepper-media-international|APME|EUR|Germany|Communication Services|Media|121790000|DAXCLASSIC|56.01|1.69|7.68|32.24|1.4|10.89|35.88|37.55|8.84|10.02|3.6|7.29|1.84|8.33|107.7|4.71|4.69|98.54|8.78|22.06|10.6|1.72|51.16|1.28|3.36|3.52|4.19|41.36|4.88|-19.53|4.75|10.59|8.47|5.26|0.81|1.14|44.91|50.9|0.48|25.94|1110000|43220|6.52|0.8|1.42|-2.57|11.07
2024-05-20 01:40:52|3097|49818|/equities/adler-real|ADLG|EUR|Germany|Real Estate|Real Estate Management & Development|707930000|DAXCLASSIC|-4.34|4.55|13.89|2.29|0.77|0.78|54.5|54.31|36.99|38.54|-124.52|60.61|-88.66|41.65|6.68|-6.14|-6.16|36.51|35.2|3.27|2.25|-14.58|6.2|-5.78|2.9|2.09|2.38|1.75|-553.16|-1.32|25.5|0.36|7.14|-0.77|0.92|1.99|111.6|122.62|0.07|75.41|2150000|-432410|2.79|1.25|3.34|-41.9|19.74
2024-05-20 01:40:53|3098|962340|/equities/ado-properties-sarl|ADJ|EUR|Germany|Real Estate|Real Estate Management & Development|1120000000|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 01:40:55|3099|1081899|/equities/akasol|ASLG|EUR|Germany|Industrials|Electrical Equipment|737120000|DAXCLASSIC|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:40:55|3100|953064|/equities/sixt-leasing-ag|LNSX|EUR|Germany|Industrials|Road & Rail|322780000|DAXCLASSIC|8.79|2.55|2.78|-0.76|1.17|1.36|2.64|2.64|38.33|34.9|37.28|32.71|30.04|26.3|89.98|-96.74|-96.78|213.9|243.92|635.43|3.03|12.68|10.25|0.99|0.87|3.88|3.39|21.21|46.83|7.11|10.34|13.55|4.34|1.09|0.44|0.12|164.68|268.01|0.01|0.15|4110000|1150000|0.03|4.01|3.51|13.91|11.31
2024-05-20 01:40:58|3101|19200|/equities/alstria-office-reit-ag|AOXG|EUR|Germany|Real Estate|Equity Real Estate Investment Trusts (REITs)|3470000000|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|146.19|8.68|26.8|4.69|7.47|1.26|69.39|67.93|36.24|35.76|16.72|27.67|15.04|24.57|55.54|19.8|19.79|266.88|234.91|46.97|30.47|13.59|15.91|2.59|3.5|4.57|4.53|-32.15|-84.54|4.05|8.63|13.73|9.56|1.55|0.67|1.01|358.3|428.78|0.15|10.32|3080000|352210|11.25|4.1|4.27|13.25|516.4
2024-05-20 01:40:58|3102|1056289|/equities/softmatic-ag?cid=1056289|ACT1k|EUR|Germany|Materials|Chemicals|234770000|DAXCLASSIC|18.48|7.19|11.11|16.33|3.08|49.97|36.15|31.11|-73.92|19.97|-75.45|18.58|-78.22|1.34|213.06|28.94|28.88|206.2|165.43|30.65|37.61|10.32|11.37|4.42|5.13|7.22|7.23|-34.67|-29.35|5.22|-8.77|-2.09|8.03|6.26|0.8|1.71|39.94|54.49|0.71|4.46|7620000|1280000|6.58|2.78|2.41|27.2|21.5
2024-05-20 01:41:00|3103|19201|/equities/amadeus-fire-ag|AMDG|EUR|Germany|Industrials|Professional Services|1040000000|DAXCLASSIC/MSCI_EU_SMALLCAP|32.74|5.54|21.69|-14.18|6.29|47.45|52.41|52.94|22.44|23.16|20.02|21.95|15.37|18.91|362.63|16.59|16.49|195.33|115.73|67.48|42.7|20.38|74.95|6.95|9.04|11.27|13.87|4.48|59.12|4.86|10.64|13.24|9.29|2.73|0.75|1.04|71.87|80.13|0.53|11.2|4670000|418250|9.36|1.36|1.22|12.46|34.95
2024-05-20 01:41:01|3104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|AT1|EUR|Germany|Real Estate|Real Estate Management & Development|8020000000|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 01:41:02|3105|962860|/equities/artnet-ag?cid=962860|AYDGn|EUR|Germany|Consumer Discretionary|Internet & Direct Marketing Retail|57410000|DAXCLASSIC|56.01|1.69|7.68|32.24|1.4|10.89|35.88|37.55|8.84|10.02|3.6|7.29|1.84|8.33|107.7|4.71|4.69|98.54|8.78|22.06|10.6|1.72|51.16|1.28|3.36|3.52|4.19|41.36|4.88|-19.53|4.75|10.59|8.47|5.26|0.81|1.14|44.91|50.9|0.48|25.94|1110000|43220|6.52|0.8|1.42|-2.57|11.07
2024-05-20 01:41:03|3106|1034495|/equities/aumann-ag?cid=1034495|AAGG|EUR|Germany|Capital Goods|Misc. Capital Goods|208310000|DAXCLASSIC|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:41:04|3107|6311|/equities/aurubis-ag|NAFG|EUR|Germany|Materials|Metals & Mining|3880000000|DAXCLASSIC/MSCI_EU_SMALLCAP|26.37|17.18|7.45|23.55|2.04|2.41|42.41|44.15|8.26|-1014.13|-4.83|-3169.86|-12.86|-3439.77|164.25|8.66|8.64|81.21|74.83|14.12|19.54|15.17|-141.77|7.81|9.64|12.29|13.93|-8.39|-45.51|15.13|-6.62|-7.94|7.54|15.48|2.11|2.93|30.38|41.28|0.61|4.7|18510000|1970000|31.52|5.41|5.39|4.14|101.79
2024-05-20 01:41:05|3108|1169593|/equities/auto1-group?cid=1169593|AG1G|EUR|Germany|Consumer Discretionary|Specialty Retail|4060000000|DAXCLASSIC|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:41:06|3109|993977|/equities/aves-one-ag|AVES|EUR|Germany|Industrials|Trading Companies & Distributors|191970000|DAXCLASSIC|32.74|5.54|21.69|-14.18|6.29|47.45|52.41|52.94|22.44|23.16|20.02|21.95|15.37|18.91|362.63|16.59|16.49|195.33|115.73|67.48|42.7|20.38|74.95|6.95|9.04|11.27|13.87|4.48|59.12|4.86|10.64|13.24|9.29|2.73|0.75|1.04|71.87|80.13|0.53|11.2|4670000|418250|9.36|1.36|1.22|12.46|34.95
2024-05-20 01:41:07|3110|49821|/equities/bastei-lueb|BST1|EUR|Germany|Communication Services|Media|93720000|DAXCLASSIC|56.01|1.69|7.68|32.24|1.4|10.89|35.88|37.55|8.84|10.02|3.6|7.29|1.84|8.33|107.7|4.71|4.69|98.54|8.78|22.06|10.6|1.72|51.16|1.28|3.36|3.52|4.19|41.36|4.88|-19.53|4.75|10.59|8.47|5.26|0.81|1.14|44.91|50.9|0.48|25.94|1110000|43220|6.52|0.8|1.42|-2.57|11.07
2024-05-20 01:41:09|3111|6326|/equities/bauer-ag|B5AG|EUR|Germany|Industrials|Construction & Engineering|258310000|DAXCLASSIC|26.37|17.18|7.45|23.55|2.04|2.41|42.41|44.15|8.26|-1014.13|-4.83|-3169.86|-12.86|-3439.77|164.25|8.66|8.64|81.21|74.83|14.12|19.54|15.17|-141.77|7.81|9.64|12.29|13.93|-8.39|-45.51|15.13|-6.62|-7.94|7.54|15.48|2.11|2.93|30.38|41.28|0.61|4.7|18510000|1970000|31.52|5.41|5.39|4.14|101.79
2024-05-20 01:41:10|3112|962864|/equities/baywa-ag-na?cid=962864|BYWG|EUR|Germany|Industrials|Trading Companies & Distributors|1370000000|DAXCLASSIC|17.88|1.71|11.31|533.29|-0.21|-4.38|47.77|35.25|17.65|17.4|15.24|13.26|11.44|10.13|144.53|48.62|48.18|105.06|234.98|19.16|18.41|11.12|17.17|6.51|5.9|6.3|7.41|18.14|10.52|0.71|3.78|6.29|2.96|0.87|0.35|1|48.82|-23.95|0.66|3.02|22940000|1330000|8.83|3.15|3.65|6.22|87.6
2024-05-20 01:41:11|3113|40204|/equities/baywa-ag-vna|BYWGnx|EUR|Germany|Industrials|Trading Companies & Distributors|1370000000|DAXCLASSIC/MSCI_EU_SMALLCAP|17.88|1.71|11.31|533.29|-0.21|-4.38|47.77|35.25|17.65|17.4|15.24|13.26|11.44|10.13|144.53|48.62|48.18|105.06|234.98|19.16|18.41|11.12|17.17|6.51|5.9|6.3|7.41|18.14|10.52|0.71|3.78|6.29|2.96|0.87|0.35|1|48.82|-23.95|0.66|3.02|22940000|1330000|8.83|3.15|3.65|6.22|87.6
2024-05-20 01:41:12|3114|1054775|/equities/befesa-sa|BFSA|EUR|Germany|Industrials|Commercial Services & Supplies|2700000000|DAXCLASSIC/MSCI_EU_SMALLCAP|32.74|5.54|21.69|-14.18|6.29|47.45|52.41|52.94|22.44|23.16|20.02|21.95|15.37|18.91|362.63|16.59|16.49|195.33|115.73|67.48|42.7|20.38|74.95|6.95|9.04|11.27|13.87|4.48|59.12|4.86|10.64|13.24|9.29|2.73|0.75|1.04|71.87|80.13|0.53|11.2|4670000|418250|9.36|1.36|1.22|12.46|34.95
2024-05-20 01:41:13|3115|39127|/equities/bertrandt|BDTG|EUR|Germany|Industrials|Professional Services|575430000|DAXCLASSIC/MSCI_EU_SMALLCAP|32.74|5.54|21.69|-14.18|6.29|47.45|52.41|52.94|22.44|23.16|20.02|21.95|15.37|18.91|362.63|16.59|16.49|195.33|115.73|67.48|42.7|20.38|74.95|6.95|9.04|11.27|13.87|4.48|59.12|4.86|10.64|13.24|9.29|2.73|0.75|1.04|71.87|80.13|0.53|11.2|4670000|418250|9.36|1.36|1.22|12.46|34.95
2024-05-20 01:41:14|3116|964570|/equities/bet-at-home-com-ag|ARTG|EUR|Germany|Consumer Discretionary|Hotels, Restaurants & Leisure|91090000|DAXCLASSIC|1.11|5.43|17.89|24.27|-35.57|-15.32|50.18|41.24|27.86|-0.5|24.4|-17.42|19.44|-21.13|123.76|15.59|15.53|16.57|-7.72|44.71|34.9|17.48|70.46|13.22|9.28|2.8|3.69|137.17|97.25|6.2|23.03|25.44|5.11|0.94|0.89|1.01|66.93|-580.84|0.77|101.68|415220|36970|27.76|1.44|1.83|4.14|34.07
2024-05-20 01:41:15|3117|1174916|/equities/bike24-holding-ag|BIKE|EUR|Germany|Consumer Discretionary|Internet & Direct Marketing Retail|743600000|DAXCLASSIC|21.88|2.37|15.58|17.81|133.62|-29.21|40.08|39.5|14.52|14.09|13.74|12.83|10.53|9.8|127.55|12.69|12.62|1.13|-5.14|2.86|17.15|627.14|1143.95|17.45|17.17|23.56|27.98|116.79|9.93|14.35|-0.38|1.8|7.93|5.56|0.41|1.3|1414.04|1826.11|1.7|3.74|452990|43890|37.8|2.35|2.29|30.76|37.44
2024-05-20 01:41:16|3118|6300|/equities/bilfinger---berg|GBFG|EUR|Germany|Industrials|Commercial Services & Supplies|1230000000|DAXCLASSIC/MSCI_EU_SMALLCAP|16.78|0.84|8.24|1.32|2.61|2.18|23.16|21.97|7.71|7.02|7.27|6.5|5|4.54|374.68|12.8|12.75|163.11|103.37|70.85|24.41|16.27|14.21|4|3.29|6.71|5.78|25.2|44.84|7.92|12.83|16.15|7.84|14.28|0.87|1.15|112.8|150.13|0.87|38.18|6750000|223020|3.44|3.3|2.95|26.17|43.18
2024-05-20 01:41:17|3119|19781|/equities/biotest-ag-st|BIOG|EUR|Germany|Healthcare|Biotechnology|1690000000|DAXCLASSIC|118.52|7.87|22.02|53.68|18.47|330.56|75.32|68.35|25.38|25.73|18.35|20.23|17.51|18.59|78.63|13.26|13.21|87.27|16.63|17.4|18.58|34.46|43.59|10.31|11.48|22.47|23.36|-74.73|11.4|2.63|9.6|3.81|7.07|3.98|0.6|0.85|120.69|134.54|0.41|1.75|3890000|717420|3.21|2.26|2.65|10.05|41.01
2024-05-20 01:41:18|3120|19203|/equities/biotest-ag-vz|BIOG_p|EUR|Germany|Healthcare|Biotechnology|1530000000|DAXCLASSIC|118.52|7.87|22.02|53.68|18.47|330.56|75.32|68.35|25.38|25.73|18.35|20.23|17.51|18.59|78.63|13.26|13.21|87.27|16.63|17.4|18.58|34.46|43.59|10.31|11.48|22.47|23.36|-74.73|11.4|2.63|9.6|3.81|7.07|3.98|0.6|0.85|120.69|134.54|0.41|1.75|3890000|717420|3.21|2.26|2.65|10.05|41.01
2024-05-20 01:41:20|3121|19783|/equities/bmw-ag-vz|BMWG_p|EUR|Germany|Consumer Discretionary|Automobiles|48350000000|DAXCLASSIC/EAFAVALUE|17.38|2.41|16.62|15.39|4.08|6.31|19.65|18.96|8.65|7.44|9.12|8.95|8.92|42.42|7098.6|294.93|294.8|4118.66|3824.14|915.9|169.38|17.22|11.03|7.82|4.77|8.53|7.31|84.89|58.62|3.62|7.93|16.6|13.6|11.2|0.72|1.57|22.79|66.63|0.77|4.83|9030000|1950000|18.68|2.78|2.31|37.55|30.83
2024-05-20 01:41:21|3122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|BVB|EUR|Germany|Communication Services|Entertainment|472410000|DAXCLASSIC/MSCI_EU_SMALLCAP|1.11|5.43|17.89|24.27|-35.57|-15.32|50.18|41.24|27.86|-0.5|24.4|-17.42|19.44|-21.13|123.76|15.59|15.53|16.57|-7.72|44.71|34.9|17.48|70.46|13.22|9.28|2.8|3.69|137.17|97.25|6.2|23.03|25.44|5.11|0.94|0.89|1.01|66.93|-580.84|0.77|101.68|415220|36970|27.76|1.44|1.83|4.14|34.07
2024-05-20 01:41:22|3123|963713|/equities/brain-biotechnology-research|BNNn|EUR|Germany|Materials|Chemicals|203180000|DAXCLASSIC|32.74|5.54|21.69|-14.18|6.29|47.45|52.41|52.94|22.44|23.16|20.02|21.95|15.37|18.91|362.63|16.59|16.49|195.33|115.73|67.48|42.7|20.38|74.95|6.95|9.04|11.27|13.87|4.48|59.12|4.86|10.64|13.24|9.29|2.73|0.75|1.04|71.87|80.13|0.53|11.2|4670000|418250|9.36|1.36|1.22|12.46|34.95
2024-05-20 01:41:23|3124|1081719|/equities/capsensixx-ag|CPXG|EUR|Germany|Financial|Capital Markets|51520000|DAXCLASSIC|-11.98|2.42|1.96|4.68|-4.82|-6.5|34.83|34.88|14.86|17.09|13.29|16.12|9.68|13.18|32.89|5.85|5.77|64.83|48.73|101.79|-6.73|6.62|7.68|0.99|1.63|3.31|3.74|114.26|28.28|0.49|6.27|8.77|3.35|1.34|0.84|4.35|126.14|119.58|0.03|0.78|876590|214330|45.43|1.87|1.49|5.1|17.78
2024-05-20 01:41:25|3125|661|/equities/metro-ag|CECG|EUR|Germany|Consumer Discretionary|Specialty Retail|1360000000|DAXCLASSIC/MSCI_EU_SMALLCAP|21.88|2.37|15.58|17.81|133.62|-29.21|40.08|39.5|14.52|14.09|13.74|12.83|10.53|9.8|127.55|12.69|12.62|1.13|-5.14|2.86|17.15|627.14|1143.95|17.45|17.17|23.56|27.98|116.79|9.93|14.35|-0.38|1.8|7.93|5.56|0.41|1.3|1414.04|1826.11|1.7|3.74|452990|43890|37.8|2.35|2.29|30.76|37.44
2024-05-20 01:41:26|3126|19866|/equities/metro-ag-vz|CEC1_p|EUR|Germany|Consumer Discretionary|Specialty Retail|2390000000|DAXCLASSIC|8.16|0.05|4.7|79.13|1.74|-11.92|17.49|18.7|0.68|1.13|0.23|0.78|0.58|0.69|44.86|0.31|0.31|1.22|-0.18|1.58|0.45|19.34|7.82|1.26|0.89|3.18|8.69|47.19|-51.29|-37.78|1.34|1.91|0.15|-1.92|0.18|0.91|123.73|470|2.11|5.71|497700|2970|49.58|14.2|2.18||32.54
2024-05-20 01:41:26|3127|19206|/equities/cewe-color-holding-ag|CWCG|EUR|Germany|Industrials|Commercial Services & Supplies|918890000|DAXCLASSIC/MSCI_EU_SMALLCAP|32.74|5.54|21.69|-14.18|6.29|47.45|52.41|52.94|22.44|23.16|20.02|21.95|15.37|18.91|362.63|16.59|16.49|195.33|115.73|67.48|42.7|20.38|74.95|6.95|9.04|11.27|13.87|4.48|59.12|4.86|10.64|13.24|9.29|2.73|0.75|1.04|71.87|80.13|0.53|11.2|4670000|418250|9.36|1.36|1.22|12.46|34.95
2024-05-20 01:41:27|3128|358|/equities/commerzbank-ag|CBKG|EUR|Germany|Financial|Regional Banks|8380000000|STOXX600/DAXCLASSIC/EAFAVALUE|8.79|2.55|2.78|-0.76|1.17|1.36|2.64|2.64|38.33|34.9|37.28|32.71|30.04|26.3|89.98|-96.74|-96.78|213.9|243.92|635.43|3.03|12.68|10.25|0.99|0.87|3.88|3.39|21.21|46.83|7.11|10.34|13.55|4.34|1.09|0.44|0.12|164.68|268.01|0.01|0.15|4110000|1150000|0.03|4.01|3.51|13.91|11.31
2024-05-20 01:41:28|3129|1056259|/equities/corestate-capital?cid=1056259|CCAG|EUR|Germany|Real Estate|Real Estate Management & Development|378870000|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 01:41:29|3130|1088691|/equities/creditshelf-aktiengesellschaft|CSQG|EUR|Germany|Financial|Diversified Financial Services|49820000|DAXCLASSIC|8.79|2.55|2.78|-0.76|1.17|1.36|2.64|2.64|38.33|34.9|37.28|32.71|30.04|26.3|89.98|-96.74|-96.78|213.9|243.92|635.43|3.03|12.68|10.25|0.99|0.87|3.88|3.39|21.21|46.83|7.11|10.34|13.55|4.34|1.09|0.44|0.12|164.68|268.01|0.01|0.15|4110000|1150000|0.03|4.01|3.51|13.91|11.31
2024-05-20 01:41:31|3131|19212|/equities/cts-eventim-ag|EVDG|EUR|Germany|Communication Services|Entertainment|6180000000|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:41:32|3132|23008|/equities/delticom-ag?cid=23008|DEXGn|EUR|Euro Zone|Consumer Discretionary|Internet & Direct Marketing Retail|93140000|DAXCLASSIC|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:41:33|3133|964642|/equities/demire-deutsche-mittelstand-re|DMRE|EUR|Germany|Real Estate|Real Estate Management & Development|453700000|DAXCLASSIC|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 01:41:34|3134|1061941|/equities/dermapharm-holding-se|DMPG|EUR|Germany|Healthcare|Pharmaceuticals|4810000000|DAXCLASSIC/MSCI_EU_SMALLCAP|118.52|7.87|22.02|53.68|18.47|330.56|75.32|68.35|25.38|25.73|18.35|20.23|17.51|18.59|78.63|13.26|13.21|87.27|16.63|17.4|18.58|34.46|43.59|10.31|11.48|22.47|23.36|-74.73|11.4|2.63|9.6|3.81|7.07|3.98|0.6|0.85|120.69|134.54|0.41|1.75|3890000|717420|3.21|2.26|2.65|10.05|41.01
2024-05-20 01:41:35|3135|19208|/equities/deutsche-beteiligungs-ag|DBANn|EUR|Germany|Financial|Capital Markets|749380000|DAXCLASSIC/MSCI_EU_SMALLCAP|-11.98|2.42|1.96|4.68|-4.82|-6.5|34.83|34.88|14.86|17.09|13.29|16.12|9.68|13.18|32.89|5.85|5.77|64.83|48.73|101.79|-6.73|6.62|7.68|0.99|1.63|3.31|3.74|114.26|28.28|0.49|6.27|8.77|3.35|1.34|0.84|4.35|126.14|119.58|0.03|0.78|876590|214330|45.43|1.87|1.49|5.1|17.78
2024-05-20 01:41:37|3136|23007|/equities/dt-euroshop-exch|DEQGn|EUR|Germany|Real Estate|Real Estate Management & Development|904510000|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 01:41:37|3137|1056151|/equities/deutsche-industrie-grundbesitz|JB7|EUR|Germany|Real Estate|Equity Real Estate Investment Trusts (REITs)|725000000|DAXCLASSIC|146.19|8.68|26.8|4.69|7.47|1.26|69.39|67.93|36.24|35.76|16.72|27.67|15.04|24.57|55.54|19.8|19.79|266.88|234.91|46.97|30.47|13.59|15.91|2.59|3.5|4.57|4.53|-32.15|-84.54|4.05|8.63|13.73|9.56|1.55|0.67|1.01|358.3|428.78|0.15|10.32|3080000|352210|11.25|4.1|4.27|13.25|516.4
2024-05-20 01:41:38|3138|962341|/equities/deutsche-konsum-grundbesitz-ag|DKG|EUR|Germany|Real Estate|Equity Real Estate Investment Trusts (REITs)|492180000|DAXCLASSIC|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 01:41:39|3139|958262|/equities/deutsche-pfandbriefbank-ag|PBBG|EUR|Germany|Financial|Thrifts & Mortgage Finance|1420000000|DAXCLASSIC/MSCI_EU_SMALLCAP|8.79|2.55|2.78|-0.76|1.17|1.36|2.64|2.64|38.33|34.9|37.28|32.71|30.04|26.3|89.98|-96.74|-96.78|213.9|243.92|635.43|3.03|12.68|10.25|0.99|0.87|3.88|3.39|21.21|46.83|7.11|10.34|13.55|4.34|1.09|0.44|0.12|164.68|268.01|0.01|0.15|4110000|1150000|0.03|4.01|3.51|13.91|11.31
2024-05-20 01:41:40|3140|22138|/equities/deutsche-wohnen-ag-exch|DWNG|EUR|Germany|Real Estate|Real Estate Management & Development|14700000000|STOXX600/DAXCLASSIC|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 01:41:42|3141|6327|/equities/deutz|DEZG|EUR|Germany|Industrials|Machinery|790440000|DAXCLASSIC/MSCI_EU_SMALLCAP|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:41:43|3142|1114558|/equities/dfv-deutsche-familienversicherung|DFV|EUR|Germany|Financial|Insurance|152880000|DAXCLASSIC|14.8|1.11|4.87|-4.07|-0.07|1.1|22.84|18.09|9.39|9.28|7.91|7.79|6.1|5.77|248|15.08|15.02|128.9|132.9|282.09|-9.99|9.46|11.51|1.42|1.46|7|6.57|157.99|69.71|6.51|5.58|-51.14|1.67|0.45|1.75|3.39|37.88|11.68|0.2|2.52|3510000|146240|103.56|2.99|3.15|7.77|27.73
2024-05-20 01:41:45|3143|19207|/equities/dic-asset-ag|DICn|EUR|Germany|Real Estate|Real Estate Management & Development|1260000000|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 01:41:46|3144|6315|/equities/gildemeister|GILG|EUR|Germany|Industrials|Machinery|3280000000|DAXCLASSIC|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:41:47|3145|32558|/equities/duerr|DUEG|EUR|Germany|Industrials|Machinery|2780000000|DAXCLASSIC/MSCI_EU_SMALLCAP|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:41:48|3146|1072321|/equities/dws-group-gmbh-co.-kgaa|DWSG|EUR|Germany|Financial|Capital Markets|7100000000|DAXCLASSIC|-11.98|2.42|1.96|4.68|-4.82|-6.5|34.83|34.88|14.86|17.09|13.29|16.12|9.68|13.18|32.89|5.85|5.77|64.83|48.73|101.79|-6.73|6.62|7.68|0.99|1.63|3.31|3.74|114.26|28.28|0.49|6.27|8.77|3.35|1.34|0.84|4.35|126.14|119.58|0.03|0.78|876590|214330|45.43|1.87|1.49|5.1|17.78
2024-05-20 01:41:49|3147|964658|/equities/edag-engineering-group-ag|ED4|EUR|Germany|Consumer Discretionary|Auto Components|296250000|DAXCLASSIC|17.38|2.41|16.62|15.39|4.08|6.31|19.65|18.96|8.65|7.44|9.12|8.95|8.92|42.42|7098.6|294.93|294.8|4118.66|3824.14|915.9|169.38|17.22|11.03|7.82|4.77|8.53|7.31|84.89|58.62|3.62|7.93|16.6|13.6|11.2|0.72|1.57|22.79|66.63|0.77|4.83|9030000|1950000|18.68|2.78|2.31|37.55|30.83
2024-05-20 01:41:50|3148|962884|/equities/einhell-germany-ag?cid=962884|EING_p|EUR|Germany|Consumer Discretionary|Household Durables|826590000|DAXCLASSIC|16.39|2.6|14.48|18.53|4.62|5.49|36.82|35.93|10.96|10.23|9.75|9.6|9.62|8.3|68.27|7|7|37.75|30.4|7.72|10.24|16.27|18.73|10.46|9.52|15.12|13.69|42.79|-20.68|7.56|4.49|5.81|6.99|2.39|1.38|1.95|18.48|30.58|1.08|4.57|1380000|114630|7.29|4.07|1.82|33.38|34.81
2024-05-20 01:41:51|3149|6293|/equities/elringklinger|ZILGn|EUR|Germany|Consumer Discretionary|Auto Components|703930000|DAXCLASSIC/MSCI_EU_SMALLCAP|17.38|2.41|16.62|15.39|4.08|6.31|19.65|18.96|8.65|7.44|9.12|8.95|8.92|42.42|7098.6|294.93|294.8|4118.66|3824.14|915.9|169.38|17.22|11.03|7.82|4.77|8.53|7.31|84.89|58.62|3.62|7.93|16.6|13.6|11.2|0.72|1.57|22.79|66.63|0.77|4.83|9030000|1950000|18.68|2.78|2.31|37.55|30.83
2024-05-20 01:41:52|3150|955862|/equities/elumeo-se|ELBG|EUR|Germany|Consumer Discretionary|Textiles, Apparel & Luxury Goods|38500000|DAXCLASSIC|13.31|4.01|21.02|23.72|6.34|16.28|63.09|44.2|16.78|15.55|16.14|14.87|11.61|10.98|90.24|21.3|21.27|61.19|32.2|15.92|19.81|19.73|19.24|9.29|8.44|13.01|12.41|11.66|111.65|13.18|4.66|9.37|8.6|10.26|0.82|1.97|20.71|48.08|0.81|1.38|362960|61250|19.1|1.05|0.91|23.86|29.49
2024-05-20 01:41:54|3151|49819|/equities/capital-sta|ECVG|EUR|Germany|Utilities|Independent Power and Renewable Electricity Producers|2500000000|DAXCLASSIC/MSCI_EU_SMALLCAP|12.64|1.74|7.62|2.02|1.75|2.42|40.84|38.27|19.94|17.86|14.52|14.24|10.3|11.55|74.02|2.6|2.59|42.78|39.14|10.45|9.18|14.09|12.76|3.27|3.15|7.67|5.86|437.77|80.57|3.47|-13.18|5.62|11.56|8.85|0.46|0.95|112.65|138.1|0.35|15.95|3760000|210170|6.39|4.12|3.67|14.42|78.51
2024-05-20 01:41:55|3152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|ERWE|EUR|Germany|Financial|Capital Markets|49360000|DAXCLASSIC|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 01:41:56|3153|41033|/equities/evonik-industries-ag|EVKn|EUR|Germany|Materials|Chemicals|13270000000|STOXX600/DAXCLASSIC/EAFAVALUE|18.48|7.19|11.11|16.33|3.08|49.97|36.15|31.11|-73.92|19.97|-75.45|18.58|-78.22|1.34|213.06|28.94|28.88|206.2|165.43|30.65|37.61|10.32|11.37|4.42|5.13|7.22|7.23|-34.67|-29.35|5.22|-8.77|-2.09|8.03|6.26|0.8|1.71|39.94|54.49|0.71|4.46|7620000|1280000|6.58|2.78|2.41|27.2|21.5
2024-05-20 01:41:57|3154|949641|/equities/ferratum-oyj|FRU|EUR|Germany|Financial|Consumer Finance|82640000|DAXCLASSIC|8.79|2.55|2.78|-0.76|1.17|1.36|2.64|2.64|38.33|34.9|37.28|32.71|30.04|26.3|89.98|-96.74|-96.78|213.9|243.92|635.43|3.03|12.68|10.25|0.99|0.87|3.88|3.39|21.21|46.83|7.11|10.34|13.55|4.34|1.09|0.44|0.12|164.68|268.01|0.01|0.15|4110000|1150000|0.03|4.01|3.51|13.91|11.31
2024-05-20 01:41:58|3155|23018|/equities/fielmann-ag-exch|FIEG|EUR|Germany|Consumer Discretionary|Specialty Retail|4970000000|DAXCLASSIC|21.88|2.37|15.58|17.81|133.62|-29.21|40.08|39.5|14.52|14.09|13.74|12.83|10.53|9.8|127.55|12.69|12.62|1.13|-5.14|2.86|17.15|627.14|1143.95|17.45|17.17|23.56|27.98|116.79|9.93|14.35|-0.38|1.8|7.93|5.56|0.41|1.3|1414.04|1826.11|1.7|3.74|452990|43890|37.8|2.35|2.29|30.76|37.44
2024-05-20 01:41:59|3156|964687|/equities/fintech-group-ag|FTKn|EUR|Germany|Financial|Capital Markets|2220000000|DAXCLASSIC/MSCI_EU_SMALLCAP|-11.98|2.42|1.96|4.68|-4.82|-6.5|34.83|34.88|14.86|17.09|13.29|16.12|9.68|13.18|32.89|5.85|5.77|64.83|48.73|101.79|-6.73|6.62|7.68|0.99|1.63|3.31|3.74|114.26|28.28|0.49|6.27|8.77|3.35|1.34|0.84|4.35|126.14|119.58|0.03|0.78|876590|214330|45.43|1.87|1.49|5.1|17.78
2024-05-20 01:42:00|3157|19823|/equities/francotyp-postalia-holding-ag|FPHG|EUR|Germany|Industrials|Commercial Services & Supplies|49260000|DAXCLASSIC|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:42:01|3158|6289|/equities/fraport|FRAG|EUR|Germany|Industrials|Transportation Infrastructure|5470000000|DAXCLASSIC/MSCI_EU_SMALLCAP|30.75|6.89|22.52|22.07|3.73|6.52|61.42|48.8|32.12|6.77|30.77|4.71|22.84|4.22|33.1|8.23|8.23|46.3|3.39|14.32|12.78|15.62|7.15|6.74|3.36|8.1|4.37|436.06|115.89|-5.09|21.55|42.59|3.57|5.79|1.09|1.3|85.67|113.03|0.29|89.52|3790000000|995930000|9.02|1.95|1.6|12.7|37.64
2024-05-20 01:42:03|3159|1171960|/equities/friedrich-vorwerk-group-se|VH2|EUR|Germany|Energy|Oil, Gas & Consumable Fuels|875200000|DAXCLASSIC|29.28|2.22|8.87|8.27|2.67|8.93|37.6|31.73|22.06|17.17|18.4|5.64|14.58|3.57|20.32|2.71|2.7|17.09|8.38|2.42|4.72|17.64|3.23|7.18|0.72|10.98|6.44|109.96|156.08|11.94|6.94|5.4|1.53|-1.37|0.88|1.38|91.41|104.01|0.55|10.04|1230000|189630|6.46|4.27|4.99|24.94|65.42
2024-05-20 01:42:07|3161|14148|/equities/fuchs-petrolub-ag|FPE3_p|EUR|Germany|Materials|Chemicals|5550000000|STOXX600/DAXCLASSIC|18.48|7.19|11.11|16.33|3.08|49.97|36.15|31.11|-73.92|19.97|-75.45|18.58|-78.22|1.34|213.06|28.94|28.88|206.2|165.43|30.65|37.61|10.32|11.37|4.42|5.13|7.22|7.23|-34.67|-29.35|5.22|-8.77|-2.09|8.03|6.26|0.8|1.71|39.94|54.49|0.71|4.46|7620000|1280000|6.58|2.78|2.41|27.2|21.5
2024-05-20 01:42:08|3162|1131047|/equities/gateway-real-estate?cid=1131047|GTYG|EUR|Germany|Real Estate|Real Estate Management & Development|496790000|DAXCLASSIC|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 01:42:10|3163|6296|/equities/gea-group|G1AG|EUR|Germany|Industrials|Machinery|8610000000|STOXX600/DAXCLASSIC/EAFAGROWTH|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:42:11|3164|22460|/equities/gerresheimer-ag?cid=22460|GXIG|EUR|Euro Zone|Healthcare|Life Sciences Tools & Services|2660000000|DAXCLASSIC/MSCI_EU_SMALLCAP|31.02|4.82|26.29|42.92|4.17|-10.56|55.33|47.45|14.25|17.85|13.2|15.91|11.02|11.68|123.76|11.73|11.7|135.85|65.36|15.61|15.36|10.07|12.48|5.37|6.34|7.13|9.16|45.2|-2.47|8.94|2.42|-0.16|7.38|6.55|1.01|1.61|44.21|50.71|0.37|2.08|1050000|115680|4.02|1.2|1.07|9.1|37.41
2024-05-20 01:42:12|3165|19214|/equities/gesco-ag|GSC1n|EUR|Germany|Industrials|Machinery|276410000|DAXCLASSIC|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:42:13|3166|1137590|/equities/global-fashion-group-sa|GFG|EUR|Germany|Consumer Discretionary|Internet & Direct Marketing Retail|965270000|DAXCLASSIC/MSCI_EU_SMALLCAP|56.48|2.9|21.07|54.02|9.17|10.6|43.5|39.3|6.1|4.79|6.19|4.56|4.99|3.97|107.24|4.21|4.16|25.35|22|8.96|10.18|18.6|20.06|6.39|5.98|10.19|9.77|3245.8|1068.04|22.04|12.85|10.99|18.8|28.51|0.76|1.04|33.37|76.98|1.38|9.35|1030000|69190|23.07|0.13|0.12|0.54|10.85
2024-05-20 01:42:14|3167|13151|/equities/grammer|GMMG|EUR|Germany|Consumer Discretionary|Auto Components|267600000|DAXCLASSIC|17.38|2.41|16.62|15.39|4.08|6.31|19.65|18.96|8.65|7.44|9.12|8.95|8.92|42.42|7098.6|294.93|294.8|4118.66|3824.14|915.9|169.38|17.22|11.03|7.82|4.77|8.53|7.31|84.89|58.62|3.62|7.93|16.6|13.6|11.2|0.72|1.57|22.79|66.63|0.77|4.83|9030000|1950000|18.68|2.78|2.31|37.55|30.83
2024-05-20 01:42:15|3168|962342|/equities/grand-city-properties-sa|GYC|EUR|Germany|Real Estate|Real Estate Management & Development|3440000000|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 01:42:16|3169|19213|/equities/grenkeleasing-ag|GLJn|EUR|Germany|Financial|Diversified Financial Services|1430000000|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|8.79|2.55|2.78|-0.76|1.17|1.36|2.64|2.64|38.33|34.9|37.28|32.71|30.04|26.3|89.98|-96.74|-96.78|213.9|243.92|635.43|3.03|12.68|10.25|0.99|0.87|3.88|3.39|21.21|46.83|7.11|10.34|13.55|4.34|1.09|0.44|0.12|164.68|268.01|0.01|0.15|4110000|1150000|0.03|4.01|3.51|13.91|11.31
2024-05-20 01:42:18|3170|19198|/equities/h-r-ag|2HR|EUR|Germany|Materials|Chemicals|261300000|DAXCLASSIC|18.48|7.19|11.11|16.33|3.08|49.97|36.15|31.11|-73.92|19.97|-75.45|18.58|-78.22|1.34|213.06|28.94|28.88|206.2|165.43|30.65|37.61|10.32|11.37|4.42|5.13|7.22|7.23|-34.67|-29.35|5.22|-8.77|-2.09|8.03|6.26|0.8|1.71|39.94|54.49|0.71|4.46|7620000|1280000|6.58|2.78|2.41|27.2|21.5
2024-05-20 01:42:20|3171|19215|/equities/hamborner-reit-ag|HABAn|EUR|Germany|Real Estate|Equity Real Estate Investment Trusts (REITs)|814900000|DAXCLASSIC/MSCI_EU_SMALLCAP|146.19|8.68|26.8|4.69|7.47|1.26|69.39|67.93|36.24|35.76|16.72|27.67|15.04|24.57|55.54|19.8|19.79|266.88|234.91|46.97|30.47|13.59|15.91|2.59|3.5|4.57|4.53|-32.15|-84.54|4.05|8.63|13.73|9.56|1.55|0.67|1.01|358.3|428.78|0.15|10.32|3080000|352210|11.25|4.1|4.27|13.25|516.4
2024-05-20 01:42:21|3172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|HHFGn|EUR|Euro Zone|Industrials|Transportation Infrastructure|1530000000|DAXCLASSIC/MSCI_EU_SMALLCAP|30.75|6.89|22.52|22.07|3.73|6.52|61.42|48.8|32.12|6.77|30.77|4.71|22.84|4.22|33.1|8.23|8.23|46.3|3.39|14.32|12.78|15.62|7.15|6.74|3.36|8.1|4.37|436.06|115.89|-5.09|21.55|42.59|3.57|5.79|1.09|1.3|85.67|113.03|0.29|89.52|3790000000|995930000|9.02|1.95|1.6|12.7|37.64
2024-05-20 01:42:22|3173|6298|/equities/hannover-rueck|HNRGn|EUR|Germany|Financial|Insurance|20210000000|STOXX600/DAXCLASSIC/EAFAVALUE|14.8|1.11|4.87|-4.07|-0.07|1.1|22.84|18.09|9.39|9.28|7.91|7.79|6.1|5.77|248|15.08|15.02|128.9|132.9|282.09|-9.99|9.46|11.51|1.42|1.46|7|6.57|157.99|69.71|6.51|5.58|-51.14|1.67|0.45|1.75|3.39|37.88|11.68|0.2|2.52|3510000|146240|103.56|2.99|3.15|7.77|27.73
2024-05-20 01:42:23|3174|960689|/equities/hapag-lloyd-ag|HLAG|EUR|Germany|Industrials|Marine|48690000000|DAXCLASSIC|13.49|2.42|8.51|16.84|3.71|5|31.54|27.18|16.53|17.32|11.33|15.12|12.69|12.57|81.68|14.78|14.73|32.9|27.5|6.73|13.14|20.31|29.11|6.61|7.48|9.94|11.95|-24.16|-20.92|19.96|-11.31|-8.13|6.67|3.61|0.66|1.06|74.45|97.42|0.94|61.76|4190000|956010|7.5|3.98|2.55|60.87|62.73
2024-05-20 01:42:24|3175|19216|/equities/hawesko-holding-ag|HAWG|EUR|Germany|Consumer Staples|Food & Staples Retailing|476120000|DAXCLASSIC|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:42:25|3176|6324|/equities/heidelberg|HDDG|EUR|Germany|Industrials|Machinery|804970000|DAXCLASSIC|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:42:26|3177|942682|/equities/hella-kgaa-hueck---co|HLE|EUR|Germany|Consumer Discretionary|Auto Components|6890000000|STOXX600/DAXCLASSIC|17.38|2.41|16.62|15.39|4.08|6.31|19.65|18.96|8.65|7.44|9.12|8.95|8.92|42.42|7098.6|294.93|294.8|4118.66|3824.14|915.9|169.38|17.22|11.03|7.82|4.77|8.53|7.31|84.89|58.62|3.62|7.93|16.6|13.6|11.2|0.72|1.57|22.79|66.63|0.77|4.83|9030000|1950000|18.68|2.78|2.31|37.55|30.83
2024-05-20 01:42:27|3178|19834|/equities/henkel-ag---co.-st|HNKG|EUR|Germany|Consumer Staples|Household Products|29820000000|DAXCLASSIC/EAFAVALUE|18.48|7.19|11.11|16.33|3.08|49.97|36.15|31.11|-73.92|19.97|-75.45|18.58|-78.22|1.34|213.06|28.94|28.88|206.2|165.43|30.65|37.61|10.32|11.37|4.42|5.13|7.22|7.23|-34.67|-29.35|5.22|-8.77|-2.09|8.03|6.26|0.8|1.71|39.94|54.49|0.71|4.46|7620000|1280000|6.58|2.78|2.41|27.2|21.5
2024-05-20 01:42:28|3179|1173428|/equities/hgears-ag|HGEA|EUR|Germany|Consumer Discretionary|Auto Components|246480000|DAXCLASSIC|17.38|2.41|16.62|15.39|4.08|6.31|19.65|18.96|8.65|7.44|9.12|8.95|8.92|42.42|7098.6|294.93|294.8|4118.66|3824.14|915.9|169.38|17.22|11.03|7.82|4.77|8.53|7.31|84.89|58.62|3.62|7.93|16.6|13.6|11.2|0.72|1.57|22.79|66.63|0.77|4.83|9030000|1950000|18.68|2.78|2.31|37.55|30.83
2024-05-20 01:42:29|3180|19218|/equities/highlight-communications-ag|HLGZ|EUR|Germany|Communication Services|Entertainment|226800000|DAXCLASSIC|56.01|1.69|7.68|32.24|1.4|10.89|35.88|37.55|8.84|10.02|3.6|7.29|1.84|8.33|107.7|4.71|4.69|98.54|8.78|22.06|10.6|1.72|51.16|1.28|3.36|3.52|4.19|41.36|4.88|-19.53|4.75|10.59|8.47|5.26|0.81|1.14|44.91|50.9|0.48|25.94|1110000|43220|6.52|0.8|1.42|-2.57|11.07
2024-05-20 01:42:31|3181|6305|/equities/hochtief|HOTG|EUR|Germany|Industrials|Construction & Engineering|4820000000|DAXCLASSIC/MSCI_EU_SMALLCAP|16.78|0.84|8.24|1.32|2.61|2.18|23.16|21.97|7.71|7.02|7.27|6.5|5|4.54|374.68|12.8|12.75|163.11|103.37|70.85|24.41|16.27|14.21|4|3.29|6.71|5.78|25.2|44.84|7.92|12.83|16.15|7.84|14.28|0.87|1.15|112.8|150.13|0.87|38.18|6750000|223020|3.44|3.3|2.95|26.17|43.18
2024-05-20 01:42:32|3182|1081564|/equities/home24|H24|EUR|Germany|Consumer Discretionary|Internet & Direct Marketing Retail|336950000|DAXCLASSIC/MSCI_EU_SMALLCAP|21.88|2.37|15.58|17.81|133.62|-29.21|40.08|39.5|14.52|14.09|13.74|12.83|10.53|9.8|127.55|12.69|12.62|1.13|-5.14|2.86|17.15|627.14|1143.95|17.45|17.17|23.56|27.98|116.79|9.93|14.35|-0.38|1.8|7.93|5.56|0.41|1.3|1414.04|1826.11|1.7|3.74|452990|43890|37.8|2.35|2.29|30.76|37.44
2024-05-20 01:42:33|3183|19217|/equities/hornbach-holding-ag|HBH|EUR|Germany|Consumer Discretionary|Specialty Retail|2120000000|DAXCLASSIC/MSCI_EU_SMALLCAP|21.88|2.37|15.58|17.81|133.62|-29.21|40.08|39.5|14.52|14.09|13.74|12.83|10.53|9.8|127.55|12.69|12.62|1.13|-5.14|2.86|17.15|627.14|1143.95|17.45|17.17|23.56|27.98|116.79|9.93|14.35|-0.38|1.8|7.93|5.56|0.41|1.3|1414.04|1826.11|1.7|3.74|452990|43890|37.8|2.35|2.29|30.76|37.44
2024-05-20 01:42:34|3184|19836|/equities/hornbach-baumarkt-ag|HBMG|EUR|Germany|Consumer Discretionary|Specialty Retail|1520000000|DAXCLASSIC/MSCI_EU_SMALLCAP|21.88|2.37|15.58|17.81|133.62|-29.21|40.08|39.5|14.52|14.09|13.74|12.83|10.53|9.8|127.55|12.69|12.62|1.13|-5.14|2.86|17.15|627.14|1143.95|17.45|17.17|23.56|27.98|116.79|9.93|14.35|-0.38|1.8|7.93|5.56|0.41|1.3|1414.04|1826.11|1.7|3.74|452990|43890|37.8|2.35|2.29|30.76|37.44
2024-05-20 01:42:35|3185|6352|/equities/hugo-boss|BOSSn|EUR|Germany|Consumer Discretionary|Textiles, Apparel & Luxury Goods|3690000000|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|13.31|4.01|21.02|23.72|6.34|16.28|63.09|44.2|16.78|15.55|16.14|14.87|11.61|10.98|90.24|21.3|21.27|61.19|32.2|15.92|19.81|19.73|19.24|9.29|8.44|13.01|12.41|11.66|111.65|13.18|4.66|9.37|8.6|10.26|0.82|1.97|20.71|48.08|0.81|1.38|362960|61250|19.1|1.05|0.91|23.86|29.49
2024-05-20 01:42:36|3186|19837|/equities/hypoport-ag|HYQGn|EUR|Germany|Financial|Diversified Financial Services|3220000000|DAXCLASSIC/MSCI_EU_SMALLCAP|39.1|14.79|100.52|19.07|8.63|3.85|75.88|78.76|30.96|28.79|42.91|19.33|34.55|15.84|1915.31|837.83|828.33|1112.6|1355.27|905.52|1113.27|33.26|27.12|5.78|6.81|26.82|26.01|700.75|93.57|20.28|66.03|31.97|21.25|22.06|1.45|2.24|26.18|33.14|0.17|10.8|619030|221040|30.01|1.34|0.84|32.9|11.89
2024-05-20 01:42:37|3187|19219|/equities/indus-holding-ag|INHG|EUR|Germany|Industrials|Industrial Conglomerates|880830000|DAXCLASSIC/MSCI_EU_SMALLCAP|10.83|2.36|18.55|29.42|3.02|2.41|32.76|25.8|28.62|21.18|27.13|18.87|22.06|15.06|189120.03|49664.49|49664.44|290674.61|227895.52|19720.92|25506.47|18.9|13.03|8.45|5.59|14.19|9.55|87.74|2064.1|70.66|15.49|16.83|5.53|1.99|2.37|2.89|39.38|49.5|0.42|3.61|2940000|365040|3.24|0.44|0.5|1.24|3.7
2024-05-20 01:42:38|3188|1064311|/equities/instone-real-estate|INS2|EUR|Germany|Real Estate|Real Estate Management & Development|781890000|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 01:42:39|3189|1031264|/equities/jost-werke-f?cid=1031264|JSTG|EUR|Germany|Industrials|Machinery|727120000|DAXCLASSIC/MSCI_EU_SMALLCAP|17.38|2.41|16.62|15.39|4.08|6.31|19.65|18.96|8.65|7.44|9.12|8.95|8.92|42.42|7098.6|294.93|294.8|4118.66|3824.14|915.9|169.38|17.22|11.03|7.82|4.77|8.53|7.31|84.89|58.62|3.62|7.93|16.6|13.6|11.2|0.72|1.57|22.79|66.63|0.77|4.83|9030000|1950000|18.68|2.78|2.31|37.55|30.83
2024-05-20 01:42:40|3190|19220|/equities/jungheinrich-ag|JUNG_p|EUR|Germany|Industrials|Machinery|4580000000|DAXCLASSIC/MSCI_EU_SMALLCAP|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:42:42|3191|6320|/equities/k-s-ag|SDFGn|EUR|Germany|Materials|Chemicals|2910000000|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|18.48|7.19|11.11|16.33|3.08|49.97|36.15|31.11|-73.92|19.97|-75.45|18.58|-78.22|1.34|213.06|28.94|28.88|206.2|165.43|30.65|37.61|10.32|11.37|4.42|5.13|7.22|7.23|-34.67|-29.35|5.22|-8.77|-2.09|8.03|6.26|0.8|1.71|39.94|54.49|0.71|4.46|7620000|1280000|6.58|2.78|2.41|27.2|21.5
2024-05-20 01:42:43|3192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|IURG|EUR|Germany|Industrials|Industrial Conglomerates|175550000|DAXCLASSIC|19.34|3.91|24.1|27.53|-13.84|-12.59|55.5|54.34|21.97|39.95|24.86|34.44|27.99|35.83|33.82|6.34|6.21|82.45|56.86|6.59|6.08|6.74|9.98|3.5|7.21|3.14|5.05|44.08|163.48|15.14|-7.1|2.19|9.6|10.86|3.77|11.53|20.69|33.57|0.26|3.26|13680000|-7240000|3.43|0.98|1.69|-19.08|-4.32
2024-05-20 01:42:44|3193|49816|/equities/kion-group-ag|KGX|EUR|Germany|Industrials|Machinery|12650000000|STOXX600/DAXCLASSIC/EAFAGROWTH|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:42:45|3194|6304|/equities/kloeckner|KCOGn|EUR|Germany|Industrials|Trading Companies & Distributors|1070000000|DAXCLASSIC/MSCI_EU_SMALLCAP|26.37|17.18|7.45|23.55|2.04|2.41|42.41|44.15|8.26|-1014.13|-4.83|-3169.86|-12.86|-3439.77|164.25|8.66|8.64|81.21|74.83|14.12|19.54|15.17|-141.77|7.81|9.64|12.29|13.93|-8.39|-45.51|15.13|-6.62|-7.94|7.54|15.48|2.11|2.93|30.38|41.28|0.61|4.7|18510000|1970000|31.52|5.41|5.39|4.14|101.79
2024-05-20 01:42:46|3195|1176379|/equities/knaus-tabbert-ag?cid=1176379|KTAG|EUR|Germany|Consumer Discretionary|Automobiles|573860000|DAXCLASSIC|20.16|5.12|-3.37|22.58|3.72|4.44|53.32|50.05|29.81|28.24|34.21|30.8|24.64|21.96|1766.01|432.07|432.07|2556.11|2524.02|1492.81|484.18|19.44|20.29|14.8|15.89|16.42|18.52|-16.36|-10.65|25.14|-5.07|0.9|8.96|17.03|3.63|4.41|1.11|3.18|0.63|2.53|205520000|55390000|10.08|7.58|4.74|90.4|40.04
2024-05-20 01:42:47|3196|1096501|/equities/knorr-bremse|KBX|EUR|Germany|Industrials|Machinery|14010000000|STOXX600/DAXCLASSIC/EAFAGROWTH|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:42:48|3197|19232|/equities/koenig---bauer-ag|SKBG|EUR|Germany|Industrials|Machinery|517230000|DAXCLASSIC/MSCI_EU_SMALLCAP|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:42:49|3198|6295|/equities/krones|KRNG|EUR|Germany|Industrials|Machinery|3040000000|DAXCLASSIC/MSCI_EU_SMALLCAP|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:42:50|3199|32433|/equities/kuka|KU2G|EUR|Germany|Industrials|Machinery|2900000000|DAXCLASSIC|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:42:51|3200|19221|/equities/kws-saat-ag|KWSG|EUR|Germany|Consumer Staples|Food Products|2410000000|DAXCLASSIC/MSCI_EU_SMALLCAP|17.88|1.71|11.31|533.29|-0.21|-4.38|47.77|35.25|17.65|17.4|15.24|13.26|11.44|10.13|144.53|48.62|48.18|105.06|234.98|19.16|18.41|11.12|17.17|6.51|5.9|6.3|7.41|18.14|10.52|0.71|3.78|6.29|2.96|0.87|0.35|1|48.82|-23.95|0.66|3.02|22940000|1330000|8.83|3.15|3.65|6.22|87.6
2024-05-20 01:42:53|3201|6281|/equities/lanxess|LXSG|EUR|Germany|Materials|Chemicals|4700000000|STOXX600/DAXCLASSIC/EAFAVALUE|18.48|7.19|11.11|16.33|3.08|49.97|36.15|31.11|-73.92|19.97|-75.45|18.58|-78.22|1.34|213.06|28.94|28.88|206.2|165.43|30.65|37.61|10.32|11.37|4.42|5.13|7.22|7.23|-34.67|-29.35|5.22|-8.77|-2.09|8.03|6.26|0.8|1.71|39.94|54.49|0.71|4.46|7620000|1280000|6.58|2.78|2.41|27.2|21.5
2024-05-20 01:42:54|3202|40213|/equities/leg-immobilien-ag|LEGn|EUR|Germany|Real Estate|Real Estate Management & Development|8850000000|STOXX600/DAXCLASSIC/EAFAGROWTH|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 01:42:55|3203|19854|/equities/leifheit-ag|LEIG|EUR|Germany|Consumer Discretionary|Household Durables|350070000|DAXCLASSIC|32.09|4.27|22.09|31.58|19.32|-6.36|56.95|55.88|20.57|20.13|18.97|17.37|14.37|13.25|96.69|9.1|9.02|61.84|31.46|14.47|14.31|62.41|109.01|11.21|9.75|17.93|16.39|1043|8.42|6.38|6.61|8.54|5.05|1.4|0.53|0.9|201.41|236.06|0.79|4.33|1350000|124020|10.16|2.2|2.27|3.09|66.37
2024-05-20 01:42:56|3204|6339|/equities/leoni-ag|LEOGn|EUR|Germany|Consumer Discretionary|Auto Components|324080000|DAXCLASSIC|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:42:57|3205|19857|/equities/logwin-ag|TGHN|EUR|Germany|Industrials|Air Freight & Logistics|789490000|DAXCLASSIC|13.49|2.42|8.51|16.84|3.71|5|31.54|27.18|16.53|17.32|11.33|15.12|12.69|12.57|81.68|14.78|14.73|32.9|27.5|6.73|13.14|20.31|29.11|6.61|7.48|9.94|11.95|-24.16|-20.92|19.96|-11.31|-8.13|6.67|3.61|0.66|1.06|74.45|97.42|0.94|61.76|4190000|956010|7.5|3.98|2.55|60.87|62.73
2024-05-20 01:42:59|3206|962919|/equities/ludwig-beck-ag?cid=962919|ECKG|EUR|Germany|Consumer Discretionary|Multiline Retail|99030000|DAXCLASSIC|21.88|2.37|15.58|17.81|133.62|-29.21|40.08|39.5|14.52|14.09|13.74|12.83|10.53|9.8|127.55|12.69|12.62|1.13|-5.14|2.86|17.15|627.14|1143.95|17.45|17.17|23.56|27.98|116.79|9.93|14.35|-0.38|1.8|7.93|5.56|0.41|1.3|1414.04|1826.11|1.7|3.74|452990|43890|37.8|2.35|2.29|30.76|37.44
2024-05-20 01:43:00|3207|349|/equities/dt-lufthansa|LHAG|EUR|Germany|Industrials|Airlines|7390000000|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|6.27|0.76|0.61|6.19|-1.94|1.16|27.48|13.66|7.43|-3.11|7.41|-6.64|6.14|-5.69|219.77|12.23|11.43|124.15|112.54|59.57|45.63|45.67|-91.91|5.03|0.11|6.17|1.53|-53.12|399.03|-6.08|21.84|29.65|1.65|0.41|0.43|1.01|71.01|-1620.63|0.72|468.25|2610000|218630|65.41|0.56|0.75|219.17|8.95
2024-05-20 01:43:01|3208|19863|/equities/masterflex-ag|MZXG|EUR|Germany|Industrials|Machinery|62130000|DAXCLASSIC|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:43:02|3209|949642|/equities/max-automation-ag|MXHNn|EUR|Germany|Industrials|Machinery|129620000|DAXCLASSIC|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:43:03|3210|962922|/equities/mbb-industries-ag?cid=962922|MBBG|EUR|Germany|Industrials|Industrial Conglomerates|809160000|DAXCLASSIC/MSCI_EU_SMALLCAP|32.74|5.54|21.69|-14.18|6.29|47.45|52.41|52.94|22.44|23.16|20.02|21.95|15.37|18.91|362.63|16.59|16.49|195.33|115.73|67.48|42.7|20.38|74.95|6.95|9.04|11.27|13.87|4.48|59.12|4.86|10.64|13.24|9.29|2.73|0.75|1.04|71.87|80.13|0.53|11.2|4670000|418250|9.36|1.36|1.22|12.46|34.95
2024-05-20 01:43:05|3211|962923|/equities/mediclin-ag?cid=962923|MEDG|EUR|Germany|Healthcare|Health Care Providers & Services|178600000|DAXCLASSIC|17.46|0.87|11.76|13.83|3.29|6.55|23.61|21.51|6.71|-15.57|4.98|-43.06|3.39|-44.02|344.98|17|16.99|86.45|51.55|22.77|23.17|16.6|17.22|5.7|5.89|11.46|11.39|-161.73|15.69|7.21|10.38|15.1|9.92|6.92|0.63|1.06|57.37|65.18|1.37|4.29|337880|6140|14.8|1.53|1.51|10.48|53.85
2024-05-20 01:43:06|3212|993276|/equities/medios-ag|ILM1k|EUR|Germany|Healthcare|Health Care Providers & Services|787290000|DAXCLASSIC/MSCI_EU_SMALLCAP|118.52|7.87|22.02|53.68|18.47|330.56|75.32|68.35|25.38|25.73|18.35|20.23|17.51|18.59|78.63|13.26|13.21|87.27|16.63|17.4|18.58|34.46|43.59|10.31|11.48|22.47|23.36|-74.73|11.4|2.63|9.6|3.81|7.07|3.98|0.6|0.85|120.69|134.54|0.41|1.75|3890000|717420|3.21|2.26|2.65|10.05|41.01
2024-05-20 01:43:07|3213|1029194|/equities/metro-wholesale-de|B4B|EUR|Germany|Consumer Staples|Food & Staples Retailing|3350000000|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|24.92|0.63|14.22|29.83|4.9|8.26|23.81|23.67|3.9|4.21|3.36|3.08|2.42|2.28|606.76|13.38|13.36|160.02|62.95|64.73|39.29|19.24|15.24|5.8|5.01|10.53|10.47|112.84|81.41|4.57|4.98|6.53|4.57|9.32|0.24|0.85|46.89|95.82|2.36|8.97|4550000|95640|86.67|1.74|2|4.84|40.75
2024-05-20 01:43:08|3214|1029195|/equities/metro-wholesale-pref-de|B4B3_p|EUR|Germany|Consumer Staples|Food & Staples Retailing|3850000000|DAXCLASSIC|24.92|0.63|14.22|29.83|4.9|8.26|23.81|23.67|3.9|4.21|3.36|3.08|2.42|2.28|606.76|13.38|13.36|160.02|62.95|64.73|39.29|19.24|15.24|5.8|5.01|10.53|10.47|112.84|81.41|4.57|4.98|6.53|4.57|9.32|0.24|0.85|46.89|95.82|2.36|8.97|4550000|95640|86.67|1.74|2|4.84|40.75
2024-05-20 01:43:09|3215|1174802|/equities/mister-spex-se|MRXG|EUR|Germany|Consumer Discretionary|Specialty Retail|847370000|DAXCLASSIC|21.88|2.37|15.58|17.81|133.62|-29.21|40.08|39.5|14.52|14.09|13.74|12.83|10.53|9.8|127.55|12.69|12.62|1.13|-5.14|2.86|17.15|627.14|1143.95|17.45|17.17|23.56|27.98|116.79|9.93|14.35|-0.38|1.8|7.93|5.56|0.41|1.3|1414.04|1826.11|1.7|3.74|452990|43890|37.8|2.35|2.29|30.76|37.44
2024-05-20 01:43:10|3216|23634|/equities/mlp-exch|MLPG|EUR|Germany|Financial|Capital Markets|936820000|DAXCLASSIC/MSCI_EU_SMALLCAP|-11.98|2.42|1.96|4.68|-4.82|-6.5|34.83|34.88|14.86|17.09|13.29|16.12|9.68|13.18|32.89|5.85|5.77|64.83|48.73|101.79|-6.73|6.62|7.68|0.99|1.63|3.31|3.74|114.26|28.28|0.49|6.27|8.77|3.35|1.34|0.84|4.35|126.14|119.58|0.03|0.78|876590|214330|45.43|1.87|1.49|5.1|17.78
2024-05-20 01:43:12|3217|964815|/equities/mutares-ag|MUXG|EUR|Germany|Financial|Capital Markets|467780000|DAXCLASSIC|-11.98|2.42|1.96|4.68|-4.82|-6.5|34.83|34.88|14.86|17.09|13.29|16.12|9.68|13.18|32.89|5.85|5.77|64.83|48.73|101.79|-6.73|6.62|7.68|0.99|1.63|3.31|3.74|114.26|28.28|0.49|6.27|8.77|3.35|1.34|0.84|4.35|126.14|119.58|0.03|0.78|876590|214330|45.43|1.87|1.49|5.1|17.78
2024-05-20 01:43:13|3218|32557|/equities/mvv-energie|MVVGn|EUR|Germany|Utilities|Multi-Utilities|2330000000|DAXCLASSIC|12.64|1.74|7.62|2.02|1.75|2.42|40.84|38.27|19.94|17.86|14.52|14.24|10.3|11.55|74.02|2.6|2.59|42.78|39.14|10.45|9.18|14.09|12.76|3.27|3.15|7.67|5.86|437.77|80.57|3.47|-13.18|5.62|11.56|8.85|0.46|0.95|112.65|138.1|0.35|15.95|3760000|210170|6.39|4.12|3.67|14.42|78.51
2024-05-20 01:43:14|3219|19223|/equities/norma-group-ag|NOEJ|EUR|Germany|Industrials|Machinery|1080000000|DAXCLASSIC/MSCI_EU_SMALLCAP|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:43:15|3220|962933|/equities/ovb-holding-ag?cid=962933|O4BG|EUR|Germany|Financial|Capital Markets|353430000|DAXCLASSIC|-11.98|2.42|1.96|4.68|-4.82|-6.5|34.83|34.88|14.86|17.09|13.29|16.12|9.68|13.18|32.89|5.85|5.77|64.83|48.73|101.79|-6.73|6.62|7.68|0.99|1.63|3.31|3.74|114.26|28.28|0.49|6.27|8.77|3.35|1.34|0.84|4.35|126.14|119.58|0.03|0.78|876590|214330|45.43|1.87|1.49|5.1|17.78
2024-05-20 01:43:17|3221|19880|/equities/paragon-ag|PGNG|EUR|Germany|Consumer Discretionary|Auto Components|32500000|DAXCLASSIC|17.38|2.41|16.62|15.39|4.08|6.31|19.65|18.96|8.65|7.44|9.12|8.95|8.92|42.42|7098.6|294.93|294.8|4118.66|3824.14|915.9|169.38|17.22|11.03|7.82|4.77|8.53|7.31|84.89|58.62|3.62|7.93|16.6|13.6|11.2|0.72|1.57|22.79|66.63|0.77|4.83|9030000|1950000|18.68|2.78|2.31|37.55|30.83
2024-05-20 01:43:18|3222|19225|/equities/patrizia-immobilien-ag|PATGn|EUR|Germany|Real Estate|Real Estate Management & Development|1820000000|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 01:43:19|3223|19224|/equities/cat-oil-ag|O2C|EUR|Germany|Energy|Energy Equipment & Services|107960000|DAXCLASSIC|29.28|2.22|8.87|8.27|2.67|8.93|37.6|31.73|22.06|17.17|18.4|5.64|14.58|3.57|20.32|2.71|2.7|17.09|8.38|2.42|4.72|17.64|3.23|7.18|0.72|10.98|6.44|109.96|156.08|11.94|6.94|5.4|1.53|-1.37|0.88|1.38|91.41|104.01|0.55|10.04|1230000|189630|6.46|4.27|4.99|24.94|65.42
2024-05-20 01:43:20|3224|1162596|/equities/pharmasgp-holding-se|PSGG|EUR|Germany|Healthcare|Pharmaceuticals|296400000|DAXCLASSIC|118.52|7.87|22.02|53.68|18.47|330.56|75.32|68.35|25.38|25.73|18.35|20.23|17.51|18.59|78.63|13.26|13.21|87.27|16.63|17.4|18.58|34.46|43.59|10.31|11.48|22.47|23.36|-74.73|11.4|2.63|9.6|3.81|7.07|3.98|0.6|0.85|120.69|134.54|0.41|1.75|3890000|717420|3.21|2.26|2.65|10.05|41.01
2024-05-20 01:43:21|3225|994481|/equities/procredit-holding-ag---co-kgaa|PCZ|EUR|Germany|Financial|Banks|472370000|DAXCLASSIC|8.79|2.55|2.78|-0.76|1.17|1.36|2.64|2.64|38.33|34.9|37.28|32.71|30.04|26.3|89.98|-96.74|-96.78|213.9|243.92|635.43|3.03|12.68|10.25|0.99|0.87|3.88|3.39|21.21|46.83|7.11|10.34|13.55|4.34|1.09|0.44|0.12|164.68|268.01|0.01|0.15|4110000|1150000|0.03|4.01|3.51|13.91|11.31
2024-05-20 01:43:22|3226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|PWOG|EUR|Germany|Consumer Discretionary|Auto Components|98750000|DAXCLASSIC|17.38|2.41|16.62|15.39|4.08|6.31|19.65|18.96|8.65|7.44|9.12|8.95|8.92|42.42|7098.6|294.93|294.8|4118.66|3824.14|915.9|169.38|17.22|11.03|7.82|4.77|8.53|7.31|84.89|58.62|3.62|7.93|16.6|13.6|11.2|0.72|1.57|22.79|66.63|0.77|4.83|9030000|1950000|18.68|2.78|2.31|37.55|30.83
2024-05-20 01:43:23|3227|23190|/equities/pro-sieben|PSMGn|EUR|Germany|Communication Services|Media|3180000000|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|56.01|1.69|7.68|32.24|1.4|10.89|35.88|37.55|8.84|10.02|3.6|7.29|1.84|8.33|107.7|4.71|4.69|98.54|8.78|22.06|10.6|1.72|51.16|1.28|3.36|3.52|4.19|41.36|4.88|-19.53|4.75|10.59|8.47|5.26|0.81|1.14|44.91|50.9|0.48|25.94|1110000|43220|6.52|0.8|1.42|-2.57|11.07
2024-05-20 01:43:24|3228|1097504|/equities/qingdao-haier-co|690D|EUR|Germany|Consumer Discretionary|Household Durables|14910000000|DAXCLASSIC|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 01:43:25|3229|19892|/equities/r.-stahl-ag|RSL2|EUR|Germany|Industrials|Machinery|110120000|DAXCLASSIC|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:43:26|3230|23066|/equities/rational-ag?cid=23066|RAAG|EUR|Euro Zone|Industrials|Machinery|10140000000|DAXCLASSIC/EAFAGROWTH|16.39|2.6|14.48|18.53|4.62|5.49|36.82|35.93|10.96|10.23|9.75|9.6|9.62|8.3|68.27|7|7|37.75|30.4|7.72|10.24|16.27|18.73|10.46|9.52|15.12|13.69|42.79|-20.68|7.56|4.49|5.81|6.99|2.39|1.38|1.95|18.48|30.58|1.08|4.57|1380000|114630|7.29|4.07|1.82|33.38|34.81
2024-05-20 01:43:28|3231|665|/equities/rheinmetall|RHMG|EUR|Germany|Industrials|Industrial Conglomerates|3590000000|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|2.06|1.56|16.09|32.11|3.39|-18.46|18.37|15.86|6.63|5.54|5.36|3.38|4.2|2.62|107.97|6.68|6.65|17.22|-14.39|10.32|10.78|23.81|-254.33|3.62|2.92|10|22.36|7.34|8.47|3.52|7.67|10.91|1.75|2.33|0.54|1.19|67.77|18.65|0.68|5.33|387630|19010|5.5|1.49|1.6|9.44|37.94
2024-05-20 01:43:29|3232|6314|/equities/rhoen-klinikum|RHKG|EUR|Germany|Healthcare|Health Care Providers & Services|968600000|DAXCLASSIC|17.46|0.87|11.76|13.83|3.29|6.55|23.61|21.51|6.71|-15.57|4.98|-43.06|3.39|-44.02|344.98|17|16.99|86.45|51.55|22.77|23.17|16.6|17.22|5.7|5.89|11.46|11.39|-161.73|15.69|7.21|10.38|15.1|9.92|6.92|0.63|1.06|57.37|65.18|1.37|4.29|337880|6140|14.8|1.53|1.51|10.48|53.85
2024-05-20 01:43:30|3233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|RY8|EUR|Germany|Capital Goods|Constr. - Supplies & Fixtures|8640000|DAXCLASSIC|12.09|0.85|9.32|-39.65|2.41|5.22|28.02|17.88|10.16|7.48|7.87|4.12|5.24|0.26|561.06|20.73|20.66|335.45|269.84|44.13|45.94|11.93|11.15|4.9|5.09|7.82|8.29|-5.53|71.95|10.26|-6.86|-1.61|5.34|5.69|0.84|2.55|45.81|64.63|1.04|3.69|3500000|174000|12.88|3.05|1.4|27.45|39.07
2024-05-20 01:43:31|3234|41032|/equities/rtl-group-lu?cid=41032|RRTL|EUR|Luxembourg|Communication Services|Media|7160000000|DAXCLASSIC|56.01|1.69|7.68|32.24|1.4|10.89|35.88|37.55|8.84|10.02|3.6|7.29|1.84|8.33|107.7|4.71|4.69|98.54|8.78|22.06|10.6|1.72|51.16|1.28|3.36|3.52|4.19|41.36|4.88|-19.53|4.75|10.59|8.47|5.26|0.81|1.14|44.91|50.9|0.48|25.94|1110000|43220|6.52|0.8|1.42|-2.57|11.07
2024-05-20 01:43:33|3235|32431|/equities/saf-holland|SFQ|EUR|Germany|Consumer Discretionary|Auto Components|558350000|DAXCLASSIC/MSCI_EU_SMALLCAP|17.38|2.41|16.62|15.39|4.08|6.31|19.65|18.96|8.65|7.44|9.12|8.95|8.92|42.42|7098.6|294.93|294.8|4118.66|3824.14|915.9|169.38|17.22|11.03|7.82|4.77|8.53|7.31|84.89|58.62|3.62|7.93|16.6|13.6|11.2|0.72|1.57|22.79|66.63|0.77|4.83|9030000|1950000|18.68|2.78|2.31|37.55|30.83
2024-05-20 01:43:34|3236|6286|/equities/salzgitter|SZGG|EUR|Germany|Materials|Metals & Mining|1690000000|DAXCLASSIC/MSCI_EU_SMALLCAP|26.37|17.18|7.45|23.55|2.04|2.41|42.41|44.15|8.26|-1014.13|-4.83|-3169.86|-12.86|-3439.77|164.25|8.66|8.64|81.21|74.83|14.12|19.54|15.17|-141.77|7.81|9.64|12.29|13.93|-8.39|-45.51|15.13|-6.62|-7.94|7.54|15.48|2.11|2.93|30.38|41.28|0.61|4.7|18510000|1970000|31.52|5.41|5.39|4.14|101.79
2024-05-20 01:43:36|3238|19233|/equities/schaltbau-holding-ag|SLTG|EUR|Germany|Industrials|Machinery|625850000|DAXCLASSIC|14.96|1.39|11.69|15.96|2.32|4.29|28.55|29.84|12.38|12.14|13.08|10.66|9.55|7.75|44.11|4.1|4.1|26.53|12.03|6.6|4.93|17.26|16.58|8.79|6.97|10.82|10.41|102.61|42.45|6.94|37.85|19.73|4.61|-4.69|1.62|2.57|36.92|42.72|0.91|5.14|154680|15170|6.91|2.7|1.84|240.38|28.83
2024-05-20 01:43:37|3239|958843|/equities/scout24-ag|G24n|EUR|Germany|Communication Services|Interactive Media & Services|5060000000|STOXX600/DAXCLASSIC/EAFAGROWTH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:43:37|3240|6317|/equities/sgl-carbon|SGCG|EUR|Germany|Industrials|Electrical Equipment|940880000|DAXCLASSIC/MSCI_EU_SMALLCAP|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:43:39|3241|992973|/equities/shop-apotheke-europe-nv|SAEG|EUR|Germany|Consumer Staples|Food & Staples Retailing|2050000000|DAXCLASSIC/MSCI_EU_SMALLCAP|24.92|0.63|14.22|29.83|4.9|8.26|23.81|23.67|3.9|4.21|3.36|3.08|2.42|2.28|606.76|13.38|13.36|160.02|62.95|64.73|39.29|19.24|15.24|5.8|5.01|10.53|10.47|112.84|81.41|4.57|4.98|6.53|4.57|9.32|0.24|0.85|46.89|95.82|2.36|8.97|4550000|95640|86.67|1.74|2|4.84|40.75
2024-05-20 01:43:40|3242|19230|/equities/sixt-ag|SIXG|EUR|Germany|Industrials|Road & Rail|7300000000|DAXCLASSIC/MSCI_EU_SMALLCAP|6.27|0.76|0.61|6.19|-1.94|1.16|27.48|13.66|7.43|-3.11|7.41|-6.64|6.14|-5.69|219.77|12.23|11.43|124.15|112.54|59.57|45.63|45.67|-91.91|5.03|0.11|6.17|1.53|-53.12|399.03|-6.08|21.84|29.65|1.65|0.41|0.43|1.01|71.01|-1620.63|0.72|468.25|2610000|218630|65.41|0.56|0.75|219.17|8.95
2024-05-20 01:43:42|3243|19906|/equities/sixt-ag-vz|SIXG_p|EUR|Germany|Industrials|Road & Rail|4070000000|DAXCLASSIC/MSCI_EU_SMALLCAP|6.27|0.76|0.61|6.19|-1.94|1.16|27.48|13.66|7.43|-3.11|7.41|-6.64|6.14|-5.69|219.77|12.23|11.43|124.15|112.54|59.57|45.63|45.67|-91.91|5.03|0.11|6.17|1.53|-53.12|399.03|-6.08|21.84|29.65|1.65|0.41|0.43|1.01|71.01|-1620.63|0.72|468.25|2610000|218630|65.41|0.56|0.75|219.17|8.95
2024-05-20 01:43:43|3244|941175|/equities/stabilus|STAB|EUR|Germany|Industrials|Machinery|1590000000|DAXCLASSIC/MSCI_EU_SMALLCAP|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:43:44|3245|19227|/equities/stroeer-out-of-home-media-ag|SAXG|EUR|Germany|Communication Services|Media|3930000000|DAXCLASSIC/MSCI_EU_SMALLCAP|56.01|1.69|7.68|32.24|1.4|10.89|35.88|37.55|8.84|10.02|3.6|7.29|1.84|8.33|107.7|4.71|4.69|98.54|8.78|22.06|10.6|1.72|51.16|1.28|3.36|3.52|4.19|41.36|4.88|-19.53|4.75|10.59|8.47|5.26|0.81|1.14|44.91|50.9|0.48|25.94|1110000|43220|6.52|0.8|1.42|-2.57|11.07
2024-05-20 01:43:45|3246|6322|/equities/suedzucker|SZUG|EUR|Germany|Consumer Staples|Food Products|2700000000|DAXCLASSIC/MSCI_EU_SMALLCAP|17.88|1.71|11.31|533.29|-0.21|-4.38|47.77|35.25|17.65|17.4|15.24|13.26|11.44|10.13|144.53|48.62|48.18|105.06|234.98|19.16|18.41|11.12|17.17|6.51|5.9|6.3|7.41|18.14|10.52|0.71|3.78|6.29|2.96|0.87|0.35|1|48.82|-23.95|0.66|3.02|22940000|1330000|8.83|3.15|3.65|6.22|87.6
2024-05-20 01:43:46|3247|19913|/equities/surteco-se|SURG|EUR|Germany|Consumer Discretionary|Household Durables|587670000|DAXCLASSIC|16.39|2.6|14.48|18.53|4.62|5.49|36.82|35.93|10.96|10.23|9.75|9.6|9.62|8.3|68.27|7|7|37.75|30.4|7.72|10.24|16.27|18.73|10.46|9.52|15.12|13.69|42.79|-20.68|7.56|4.49|5.81|6.99|2.39|1.38|1.95|18.48|30.58|1.08|4.57|1380000|114630|7.29|4.07|1.82|33.38|34.81
2024-05-20 01:43:47|3248|1172891|/equities/synlab-ag|SYAB|EUR|Germany|Healthcare|Health Care Providers & Services|4130000000|DAXCLASSIC|44.51|0.9|11.59|33.59|3.59|-3.1|23.3|21.59|6.59|-15.15|4.23|-42.03|2.64|-43.01|354.42|17.97|17.81|84.83|-18.33|21.92|11.91|13.52|17.25|4.17|5.89|10.76|11.42|-68.77|-12.85|8.4|5.92|11.4|9.11|5.62|0.64|1.06|62.42|76.64|1.28|3.88|957430|33580|14.95|1.55|1.49|12.88|31.1
2024-05-20 01:43:49|3249|19234|/equities/tag-immobilien-ag|TEGG|EUR|Germany|Real Estate|Real Estate Management & Development|3600000000|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 01:43:50|3250|19237|/equities/takkt-ag|TTKG|EUR|Germany|Consumer Discretionary|Internet & Direct Marketing Retail|1010000000|DAXCLASSIC/MSCI_EU_SMALLCAP|17.93|1.15|9.64|-40.26|1.44|2.86|46.05|41.93|8.38|7.78|8.26|7.65|5.61|5.56|3270.6|202.36|202.25|2645.83|1711.57|430.27|362.57|7.13|7.37|4.44|4.37|6.37|6.33|-30.31|-9.62|2.17|0.79|1.01|2.17|5.39|0.74|1.9|4.06|17.4|0.79|2.4|20730000|1440000|5.37|3.36|3.78|7.63|58.39
2024-05-20 01:43:52|3251|40219|/equities/talanx|TLXGn|EUR|Germany|Financial|Insurance|10750000000|DAXCLASSIC|14.8|1.11|4.87|-4.07|-0.07|1.1|22.84|18.09|9.39|9.28|7.91|7.79|6.1|5.77|248|15.08|15.02|128.9|132.9|282.09|-9.99|9.46|11.51|1.42|1.46|7|6.57|157.99|69.71|6.51|5.58|-51.14|1.67|0.45|1.75|3.39|37.88|11.68|0.2|2.52|3510000|146240|103.56|2.99|3.15|7.77|27.73
2024-05-20 01:43:53|3252|664|/equities/thyssen-krupp|TKAG|EUR|Germany|Materials|Metals & Mining|6030000000|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|26.37|17.18|7.45|23.55|2.04|2.41|42.41|44.15|8.26|-1014.13|-4.83|-3169.86|-12.86|-3439.77|164.25|8.66|8.64|81.21|74.83|14.12|19.54|15.17|-141.77|7.81|9.64|12.29|13.93|-8.39|-45.51|15.13|-6.62|-7.94|7.54|15.48|2.11|2.93|30.38|41.28|0.61|4.7|18510000|1970000|31.52|5.41|5.39|4.14|101.79
2024-05-20 01:43:54|3253|1137593|/equities/traton-se|8TRA|EUR|Germany|Industrials|Machinery|11070000000|DAXCLASSIC|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:43:55|3254|989449|/equities/uniper-se|UN01|EUR|Germany|Utilities|Independent Power and Renewable Electricity Producers|15280000000|STOXX600/DAXCLASSIC/EAFAVALUE|-0.79|0.83|5.24|6.91|1.36|0.1|35.59|26.32|10.86|8.46|9.58|5.88|10.14|7.85|74.72|-84.11|-84.12|22.24|15.94|5.03|4.65|69.79|-2.33|4.12|1.76|1.8|2.67|1402.23|4709.68|-0.56|-26.25|-2.72|15.02|9.7|0.51|1.01|95.58|120.68|0.48|14.24|3520000|670620|5.52|2.88|3.73|-15.12|-20.28
2024-05-20 01:43:56|3255|962961|/equities/united-labels-ag?cid=962961|ULCG|EUR|Germany|Consumer Discretionary|Leisure Products|16490000|DAXCLASSIC|56.48|2.9|21.07|54.02|9.17|10.6|43.5|39.3|6.1|4.79|6.19|4.56|4.99|3.97|107.24|4.21|4.16|25.35|22|8.96|10.18|18.6|20.06|6.39|5.98|10.19|9.77|3245.8|1068.04|22.04|12.85|10.99|18.8|28.51|0.76|1.04|33.37|76.98|1.38|9.35|1030000|69190|23.07|0.13|0.12|0.54|10.85
2024-05-20 01:43:57|3256|991176|/equities/va-q-tec-ag|VQTG|EUR|Germany|Industrials|Machinery|338730000|DAXCLASSIC|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:43:58|3257|19929|/equities/villeroy---boch-ag-vz|VIBG_p|EUR|Germany|Industrials|Building Products|607350000|DAXCLASSIC|12.09|0.85|9.32|-39.65|2.41|5.22|28.02|17.88|10.16|7.48|7.87|4.12|5.24|0.26|561.06|20.73|20.66|335.45|269.84|44.13|45.94|11.93|11.15|4.9|5.09|7.82|8.29|-5.53|71.95|10.26|-6.86|-1.61|5.34|5.69|0.84|2.55|45.81|64.63|1.04|3.69|3500000|174000|12.88|3.05|1.4|27.45|39.07
2024-05-20 01:43:59|3258|962966|/equities/vita-34-ag?cid=962966|V3VGn|EUR|Germany|Healthcare|Health Care Providers & Services|243830000|DAXCLASSIC|17.46|0.87|11.76|13.83|3.29|6.55|23.61|21.51|6.71|-15.57|4.98|-43.06|3.39|-44.02|344.98|17|16.99|86.45|51.55|22.77|23.17|16.6|17.22|5.7|5.89|11.46|11.39|-161.73|15.69|7.21|10.38|15.1|9.92|6.92|0.63|1.06|57.37|65.18|1.37|4.29|337880|6140|14.8|1.53|1.51|10.48|53.85
2024-05-20 01:44:00|3259|1177472|/equities/vitesco-technologies-ger?cid=1177472|VTSCn|EUR|Germany|Consumer Discretionary|Auto Components|1730000000|DAXCLASSIC|17.38|2.41|16.62|15.39|4.08|6.31|19.65|18.96|8.65|7.44|9.12|8.95|8.92|42.42|7098.6|294.93|294.8|4118.66|3824.14|915.9|169.38|17.22|11.03|7.82|4.77|8.53|7.31|84.89|58.62|3.62|7.93|16.6|13.6|11.2|0.72|1.57|22.79|66.63|0.77|4.83|9030000|1950000|18.68|2.78|2.31|37.55|30.83
2024-05-20 01:44:01|3260|351|/equities/volkswagen-ag|VOWG|EUR|Germany|Consumer Discretionary|Automobiles|129530000000|DAXCLASSIC/EAFAVALUE|18.86|2.47|22.48|136.94|4.03|3.63|19.81|19.02|8.29|7.75|8.79|5.27|8.55|43.3|7064.07|440.52|440.4|4497.63|4471.95|850.72|-62.37|15.95|11.9|7.23|5.06|7.78|7.45|1.06|51.55|5.11|0.59|9.52|14.51|11.7|0.68|1.47|28.3|67.74|0.75|4.62|9260000|2350000|16.85|3.03|2.41|22.35|23.47
2024-05-20 01:44:04|3261|6294|/equities/vossloh|VOSG|EUR|Germany|Industrials|Machinery|793020000|DAXCLASSIC/MSCI_EU_SMALLCAP|26.37|17.18|7.45|23.55|2.04|2.41|42.41|44.15|8.26|-1014.13|-4.83|-3169.86|-12.86|-3439.77|164.25|8.66|8.64|81.21|74.83|14.12|19.54|15.17|-141.77|7.81|9.64|12.29|13.93|-8.39|-45.51|15.13|-6.62|-7.94|7.54|15.48|2.11|2.93|30.38|41.28|0.61|4.7|18510000|1970000|31.52|5.41|5.39|4.14|101.79
2024-05-20 01:44:06|3262|6290|/equities/wacker-chemie|WCHG|EUR|Germany|Materials|Chemicals|6540000000|DAXCLASSIC/MSCI_EU_SMALLCAP|18.48|7.19|11.11|16.33|3.08|49.97|36.15|31.11|-73.92|19.97|-75.45|18.58|-78.22|1.34|213.06|28.94|28.88|206.2|165.43|30.65|37.61|10.32|11.37|4.42|5.13|7.22|7.23|-34.67|-29.35|5.22|-8.77|-2.09|8.03|6.26|0.8|1.71|39.94|54.49|0.71|4.46|7620000|1280000|6.58|2.78|2.41|27.2|21.5
2024-05-20 01:44:07|3263|19239|/equities/wacker-neuson-se|WACGn|EUR|Germany|Industrials|Machinery|1720000000|DAXCLASSIC/MSCI_EU_SMALLCAP|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:44:08|3264|19932|/equities/washtec-ag|WSUG|EUR|Germany|Industrials|Machinery|736030000|DAXCLASSIC/MSCI_EU_SMALLCAP|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:44:09|3265|1096426|/equities/westwing-group|WEW|EUR|Germany|Consumer Discretionary|Internet & Direct Marketing Retail|449510000|DAXCLASSIC/MSCI_EU_SMALLCAP|56.48|2.9|21.07|54.02|9.17|10.6|43.5|39.3|6.1|4.79|6.19|4.56|4.99|3.97|107.24|4.21|4.16|25.35|22|8.96|10.18|18.6|20.06|6.39|5.98|10.19|9.77|3245.8|1068.04|22.04|12.85|10.99|18.8|28.51|0.76|1.04|33.37|76.98|1.38|9.35|1030000|69190|23.07|0.13|0.12|0.54|10.85
2024-05-20 01:44:10|3266|953067|/equities/windeln-de-ag|WDLk|EUR|Germany|Consumer Discretionary|Internet & Direct Marketing Retail|11430000|DAXCLASSIC|56.48|2.9|21.07|54.02|9.17|10.6|43.5|39.3|6.1|4.79|6.19|4.56|4.99|3.97|107.24|4.21|4.16|25.35|22|8.96|10.18|18.6|20.06|6.39|5.98|10.19|9.77|3245.8|1068.04|22.04|12.85|10.99|18.8|28.51|0.76|1.04|33.37|76.98|1.38|9.35|1030000|69190|23.07|0.13|0.12|0.54|10.85
2024-05-20 01:44:11|3267|964973|/equities/wuestenrot-wuerttembergische-ag|WUWGn|EUR|Germany|Financial|Insurance|1650000000|DAXCLASSIC/MSCI_EU_SMALLCAP|14.8|1.11|4.87|-4.07|-0.07|1.1|22.84|18.09|9.39|9.28|7.91|7.79|6.1|5.77|248|15.08|15.02|128.9|132.9|282.09|-9.99|9.46|11.51|1.42|1.46|7|6.57|157.99|69.71|6.51|5.58|-51.14|1.67|0.45|1.75|3.39|37.88|11.68|0.2|2.52|3510000|146240|103.56|2.99|3.15|7.77|27.73
2024-05-20 01:44:12|3268|993600|/equities/tipp24?cid=993600|TIMAn|EUR|Germany|Services|Recreational Activities|857480000|DAXCLASSIC/MSCI_EU_SMALLCAP|1.11|5.43|17.89|24.27|-35.57|-15.32|50.18|41.24|27.86|-0.5|24.4|-17.42|19.44|-21.13|123.76|15.59|15.53|16.57|-7.72|44.71|34.9|17.48|70.46|13.22|9.28|2.8|3.69|137.17|97.25|6.2|23.03|25.44|5.11|0.94|0.89|1.01|66.93|-580.84|0.77|101.68|415220|36970|27.76|1.44|1.83|4.14|34.07
2024-05-20 01:44:13|3269|19240|/equities/zooplus-ag|ZO1G|EUR|Germany|Consumer Discretionary|Internet & Direct Marketing Retail|3430000000|DAXCLASSIC/MSCI_EU_SMALLCAP|8.16|0.05|4.7|79.13|1.74|-11.92|17.49|18.7|0.68|1.13|0.23|0.78|0.58|0.69|44.86|0.31|0.31|1.22|-0.18|1.58|0.45|19.34|7.82|1.26|0.89|3.18|8.69|47.19|-51.29|-37.78|1.34|1.91|0.15|-1.92|0.18|0.91|123.73|470|2.11|5.71|497700|2970|49.58|14.2|2.18||32.54
2024-05-20 01:44:14|3270|19918|/equities/telegate-ag|TGTG|EUR|Germany|Industrials|Commercial Services & Supplies|39120000|DAXTECH|32.74|5.54|21.69|-14.18|6.29|47.45|52.41|52.94|22.44|23.16|20.02|21.95|15.37|18.91|362.63|16.59|16.49|195.33|115.73|67.48|42.7|20.38|74.95|6.95|9.04|11.27|13.87|4.48|59.12|4.86|10.64|13.24|9.29|2.73|0.75|1.04|71.87|80.13|0.53|11.2|4670000|418250|9.36|1.36|1.22|12.46|34.95
2024-05-20 01:44:16|3271|13155|/equities/drillisch|1U1|EUR|Germany|Services|Communications Services|4230000000|DAXTECH|9.8|1.13|3.63|7.52|1.43|4.74|45.75|39.96|13.83|13.45|9.33|9.86|7.57|7.87|157.4|-14.45|-14.74|210.77|31.56|130.97|12.91|8.74|10.56|3.63|3.31|5.41|5.74|-6.11|107.85|3.92|1.04|1.89|2.31|3.89|0.53|0.85|93.12|129.8|0.38|21.88|5620000|-567600|6.96|4.42|4.52|4.58|48.98
2024-05-20 01:44:17|3272|962854|/equities/4sc-ag?cid=962854|VSCk|EUR|Germany|Healthcare|Biotechnology|35500000|DAXTECH|8.72|845.83|10.85|8.79|2.12|3.53|-102.08|-963.25|-2174.9|-3117.34|-11502.67|-8316.19|-11508.99|-10705.22|43.26|16.25|15.55|84.88|83.35|50.98|15.67|-9.16|9.5|2.64|10.99|5.22|14.12|-48.79|-106.8|9.19|26.76|27.96|48.98|16.1|4.1|4.71|11.81|-3.08|0.35|4.79|798240|-296010|5.5|0.06|0.04|0.12|3.26
2024-05-20 01:44:19|3273|23598|/equities/adva-exch|ADAG|EUR|Germany|Information Technology|Communications Equipment|713230000|DAXTECH/MSCI_EU_SMALLCAP|19.09|4.15|19.43|23.98|4.8|29.84|57.32|55.2|23.2|21.22|20.85|20.23|17.02|16.14|26.82|1.64|1.61|15.12|6.26|4.25|3.85|21.62|22.91|10.82|10.17|21.37|18.28|18.61|-13.79|100.58|4.72|14.29|5.39|2.94|1.31|1.88|20.73|28.57|0.66|5.24|1010000|129670|6.37|2.62|2.5|2.51|34.71
2024-05-20 01:44:20|3274|6313|/equities/aixtron|AIXGn|EUR|Germany|Information Technology|Semiconductors & Semiconductor Equipment|2000000000|DAXTECH/MSCI_EU_SMALLCAP|76.01|20.71|55.37|103.3|27.62|31.2|60.24|52.15|29.93|24.36|29.97|23.19|26.91|22.12|35.96|10.29|10.13|29.98|9.61|9.83|11.02|45.94|31.79|23|15.75|29.1|19.29|746.78|85.5|6.9|89.95|25.5|15.8|18.95|1.99|2.91|36.34|41.55|0.71|2.58|1440000|459200|9.22|0.67|0.9|1.01|25.12
2024-05-20 01:44:21|3275|40203|/equities/all-for-one-steeb-ag|A1OS|EUR|Germany|Information Technology|IT Services|358700000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:44:22|3276|19774|/equities/atoss-software-ag|AOFG|EUR|Germany|Information Technology|Software|1730000000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:44:23|3277|19776|/equities/basler-ag|BSLG|EUR|Germany|Information Technology|Electronic Equipment, Instruments & Components|1580000000|DAXTECH/MSCI_EU_SMALLCAP|17.93|1.15|9.64|-40.26|1.44|2.86|46.05|41.93|8.38|7.78|8.26|7.65|5.61|5.56|3270.6|202.36|202.25|2645.83|1711.57|430.27|362.57|7.13|7.37|4.44|4.37|6.37|6.33|-30.31|-9.62|2.17|0.79|1.01|2.17|5.39|0.74|1.9|4.06|17.4|0.79|2.4|20730000|1440000|5.37|3.36|3.78|7.63|58.39
2024-05-20 01:44:24|3278|22689|/equities/bb-biotech-ag-exch|BIONn|EUR|Germany|Financial|Capital Markets|4100000000|DAXTECH|20.5|7.64|20.52|-14.49|3.53|5.06|75.19|62.1|14.01|-1481.11|17.97|-10940.61|12.56|-14843.16|184.95|41.38|41|333.78|322.13|143.97|55.24|-4.28|11.53|9.85|10.59|9.75|10.55|275.86|-1.46|14.86|37.91|145485.04|36.68|28.38|8.84|8.32|6.91|-2.78|0.42|6.86|5250000|1670000|3.68|0.26|0.15|29.19|8.15
2024-05-20 01:44:25|3279|23435|/equities/bechtle-exch|BC8G|EUR|Germany|Information Technology|IT Services|7930000000|STOXX600/DAXTECH/EAFAGROWTH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:44:26|3280|940925|/equities/biofrontera-ag|B8FGn|EUR|Germany|Healthcare|Biotechnology|83940000|DAXTECH|118.52|7.87|22.02|53.68|18.47|330.56|75.32|68.35|25.38|25.73|18.35|20.23|17.51|18.59|78.63|13.26|13.21|87.27|16.63|17.4|18.58|34.46|43.59|10.31|11.48|22.47|23.36|-74.73|11.4|2.63|9.6|3.81|7.07|3.98|0.6|0.85|120.69|134.54|0.41|1.75|3890000|717420|3.21|2.26|2.65|10.05|41.01
2024-05-20 01:44:27|3281|1163902|/equities/brockhaus-capital-management-ag-de|BKHTn|EUR|Germany|Information Technology|Electronic Equipment, Instruments & Components|240950000|DAXTECH|19.34|3.91|24.1|27.53|-13.84|-12.59|55.5|54.34|21.97|39.95|24.86|34.44|27.99|35.83|33.82|6.34|6.21|82.45|56.86|6.59|6.08|6.74|9.98|3.5|7.21|3.14|5.05|44.08|163.48|15.14|-7.1|2.19|9.6|10.86|3.77|11.53|20.69|33.57|0.26|3.26|13680000|-7240000|3.43|0.98|1.69|-19.08|-4.32
2024-05-20 01:44:29|3282|19786|/equities/cancom-ag|COKG|EUR|Germany|Information Technology|IT Services|2240000000|DAXTECH/MSCI_EU_SMALLCAP|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:44:29|3283|22416|/equities/carl-zeiss-medi-exch|AFXG|EUR|Germany|Healthcare|Health Care Equipment & Supplies|16530000000|STOXX600/DAXTECH/EAFAGROWTH|31.02|4.82|26.29|42.92|4.17|-10.56|55.33|47.45|14.25|17.85|13.2|15.91|11.02|11.68|123.76|11.73|11.7|135.85|65.36|15.61|15.36|10.07|12.48|5.37|6.34|7.13|9.16|45.2|-2.47|8.94|2.42|-0.16|7.38|6.55|1.01|1.61|44.21|50.71|0.37|2.08|1050000|115680|4.02|1.2|1.07|9.1|37.41
2024-05-20 01:44:30|3284|19787|/equities/cenit-ag|CSHG|EUR|Germany|Information Technology|Software|115890000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:44:32|3285|1174682|/equities/cherry-ag|C3RY|EUR|Germany|Information Technology|Technology Hardware, Storage & Peripherals|605070000|DAXTECH|28.4|6.54|22.27|21.63|32.52|32.72|42.32|39.52|25.8|24.96|25.85|25.18|22.23|21.46|4278.55|245.73|245.65|5825.68|5419.33|1466.76|712.59|129.21|98.95|24.52|20.64|48.34|35.79|63.23|3.91|11.16|1.17|-2.06|6.7|-0.95|1.49|2.27|128.15|127.62|1.03|29.74|4070000|639750|16.4|0.75|1.05|-2.77|20.98
2024-05-20 01:44:33|3286|1166985|/equities/compleo-charging-solutions-ag|C0M|EUR|Germany|Industrials|Electrical Equipment|283420000|DAXTECH|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:44:34|3287|19791|/equities/compugroup-medical-ag|COP1n|EUR|Germany|Healthcare|Health Care Technology|3750000000|DAXTECH/MSCI_EU_SMALLCAP|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:44:35|3288|19794|/equities/cropenergies-ag|CE2G|EUR|Germany|Energy|Oil, Gas & Consumable Fuels|1070000000|DAXTECH/MSCI_EU_SMALLCAP|-8.25|2.11|57.88|48.62|4.09|-55.27|13.15|20.99|-3.15|10.81|-26.46|8.51|-27.75|-4.66|21.22|-1.67|-1.67|16.5|12.3|4.89|2.19|-9.44|-0.11|-1|1.12|-2.68|3.48|52.62|-83.81|2.21|8.87|13.47|6.5|11.86|0.93|1.79|47.16|65.56|0.62|3.23|689050|24950|4.94|0.3|0.48|-43.19|6.94
2024-05-20 01:44:36|3289|19797|/equities/data-modul-ag|DAMG|EUR|Germany|Information Technology|Electronic Equipment, Instruments & Components|229200000|DAXTECH|29.05|2.94|18.47|28.65|3.66|68.9|31.59|30.63|11.39|11.01|10.62|10.01|8.4|7.72|323.78|28.47|28.39|278.2|254.36|72.03|46.34|13.87|15.88|7.36|7.81|9.73|10.59|11.84|6.77|9.58|-1.86|-0.45|7.29|3.76|1.01|2.36|31.1|43.49|0.87|3.71|3660000|437270|5.81|1.74|1.92|4.8|49.86
2024-05-20 01:44:37|3290|991234|/equities/diebold-inc?cid=991234|DBD|EUR|United States|Information Technology|Technology Hardware, Storage & Peripherals|623520000|DAXTECH|41.28|0.42|||0.87|3.21|18.55|19.69|2.62|3.48|1.96|2.8|1.01|2.11|10.46|0.13|0.13|5.03|1.73|1.57||2.36|3.2|1.44|2.64|3.13|4.08|-50|-61.75|-7.31|3.81|5.71|9.9|19.47|0.86|1.88|12.56|34.17|1.19|6.47|162030|1960|14.41||||
2024-05-20 01:44:39|3291|19803|/equities/dr-honle-ag|HNLG|EUR|Germany|Industrials|Electrical Equipment|237320000|DAXTECH|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:44:39|3292|19804|/equities/dragerwerk-ag---co.-st|DRWG|EUR|Germany|Healthcare|Health Care Equipment & Supplies|1010000000|DAXTECH|31.02|4.82|26.29|42.92|4.17|-10.56|55.33|47.45|14.25|17.85|13.2|15.91|11.02|11.68|123.76|11.73|11.7|135.85|65.36|15.61|15.36|10.07|12.48|5.37|6.34|7.13|9.16|45.2|-2.47|8.94|2.42|-0.16|7.38|6.55|1.01|1.61|44.21|50.71|0.37|2.08|1050000|115680|4.02|1.2|1.07|9.1|37.41
2024-05-20 01:44:41|3293|6301|/equities/draegerwerk|DRWG_p|EUR|Germany|Healthcare|Health Care Equipment & Supplies|1030000000|DAXTECH/MSCI_EU_SMALLCAP|31.02|4.82|26.29|42.92|4.17|-10.56|55.33|47.45|14.25|17.85|13.2|15.91|11.02|11.68|123.76|11.73|11.7|135.85|65.36|15.61|15.36|10.07|12.48|5.37|6.34|7.13|9.16|45.2|-2.47|8.94|2.42|-0.16|7.38|6.55|1.01|1.61|44.21|50.71|0.37|2.08|1050000|115680|4.02|1.2|1.07|9.1|37.41
2024-05-20 01:44:42|3294|19807|/equities/eckert---ziegler-ag|EUZG|EUR|Germany|Healthcare|Health Care Equipment & Supplies|1950000000|DAXTECH/MSCI_EU_SMALLCAP|17.93|1.15|9.64|-40.26|1.44|2.86|46.05|41.93|8.38|7.78|8.26|7.65|5.61|5.56|3270.6|202.36|202.25|2645.83|1711.57|430.27|362.57|7.13|7.37|4.44|4.37|6.37|6.33|-30.31|-9.62|2.17|0.79|1.01|2.17|5.39|0.74|1.9|4.06|17.4|0.79|2.4|20730000|1440000|5.37|3.36|3.78|7.63|58.39
2024-05-20 01:44:42|3295|962883|/equities/ecotel-communication-ag?cid=962883|E4CG|EUR|Germany|Communication Services|Diversified Telecommunication Services|133380000|DAXTECH|9.8|1.13|3.63|7.52|1.43|4.74|45.75|39.96|13.83|13.45|9.33|9.86|7.57|7.87|157.4|-14.45|-14.74|210.77|31.56|130.97|12.91|8.74|10.56|3.63|3.31|5.41|5.74|-6.11|107.85|3.92|1.04|1.89|2.31|3.89|0.53|0.85|93.12|129.8|0.38|21.88|5620000|-567600|6.96|4.42|4.52|4.58|48.98
2024-05-20 01:44:43|3296|19811|/equities/elmos-semiconductor-ag|ELGG|EUR|Germany|Information Technology|Semiconductors & Semiconductor Equipment|1060000000|DAXTECH/MSCI_EU_SMALLCAP|76.01|20.71|55.37|103.3|27.62|31.2|60.24|52.15|29.93|24.36|29.97|23.19|26.91|22.12|35.96|10.29|10.13|29.98|9.61|9.83|11.02|45.94|31.79|23|15.75|29.1|19.29|746.78|85.5|6.9|89.95|25.5|15.8|18.95|1.99|2.91|36.34|41.55|0.71|2.58|1440000|459200|9.22|0.67|0.9|1.01|25.12
2024-05-20 01:44:44|3297|19813|/equities/epigenomics-ag|ECXn|EUR|Germany|Healthcare|Biotechnology|7840000|DAXTECH|8.72|845.83|10.85|8.79|2.12|3.53|-102.08|-963.25|-2174.9|-3117.34|-11502.67|-8316.19|-11508.99|-10705.22|43.26|16.25|15.55|84.88|83.35|50.98|15.67|-9.16|9.5|2.64|10.99|5.22|14.12|-48.79|-106.8|9.19|26.76|27.96|48.98|16.1|4.1|4.71|11.81|-3.08|0.35|4.79|798240|-296010|5.5|0.06|0.04|0.12|3.26
2024-05-20 01:44:45|3298|19241|/equities/evotec-ag|EVTG|EUR|Germany|Healthcare|Life Sciences Tools & Services|7440000000|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|8.72|845.83|10.85|8.79|2.12|3.53|-102.08|-963.25|-2174.9|-3117.34|-11502.67|-8316.19|-11508.99|-10705.22|43.26|16.25|15.55|84.88|83.35|50.98|15.67|-9.16|9.5|2.64|10.99|5.22|14.12|-48.79|-106.8|9.19|26.76|27.96|48.98|16.1|4.1|4.71|11.81|-3.08|0.35|4.79|798240|-296010|5.5|0.06|0.04|0.12|3.26
2024-05-20 01:44:46|3299|962891|/equities/exceet-group-se?cid=962891|EXCL|EUR|Germany|Information Technology|Electronic Equipment, Instruments & Components|93940000|DAXTECH|12.64|1.74|7.62|2.02|1.75|2.42|40.84|38.27|19.94|17.86|14.52|14.24|10.3|11.55|74.02|2.6|2.59|42.78|39.14|10.45|9.18|14.09|12.76|3.27|3.15|7.67|5.86|437.77|80.57|3.47|-13.18|5.62|11.56|8.85|0.46|0.95|112.65|138.1|0.35|15.95|3760000|210170|6.39|4.12|3.67|14.42|78.51
2024-05-20 01:44:47|3300|962892|/equities/fabasoft-ag?cid=962892|FAAS|EUR|Germany|Information Technology|Software|386100000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:44:49|3301|19821|/equities/first-sensor-ag|SISG|EUR|Germany|Information Technology|Semiconductors & Semiconductor Equipment|467730000|DAXTECH|29.05|2.94|18.47|28.65|3.66|68.9|31.59|30.63|11.39|11.01|10.62|10.01|8.4|7.72|323.78|28.47|28.39|278.2|254.36|72.03|46.34|13.87|15.88|7.36|7.81|9.73|10.59|11.84|6.77|9.58|-1.86|-0.45|7.29|3.76|1.01|2.36|31.1|43.49|0.87|3.71|3660000|437270|5.81|1.74|1.92|4.8|49.86
2024-05-20 01:44:50|3302|962895|/equities/fortec-elektronik-ag?cid=962895|FEVG|EUR|Germany|Information Technology|Electronic Equipment, Instruments & Components|63060000|DAXTECH|76.01|20.71|55.37|103.3|27.62|31.2|60.24|52.15|29.93|24.36|29.97|23.19|26.91|22.12|35.96|10.29|10.13|29.98|9.61|9.83|11.02|45.94|31.79|23|15.75|29.1|19.29|746.78|85.5|6.9|89.95|25.5|15.8|18.95|1.99|2.91|36.34|41.55|0.71|2.58|1440000|459200|9.22|0.67|0.9|1.01|25.12
2024-05-20 01:44:52|3303|6285|/equities/freenet|FNTGn|EUR|Germany|Communication Services|Wireless Telecommunication Services|2780000000|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|9.8|1.13|3.63|7.52|1.43|4.74|45.75|39.96|13.83|13.45|9.33|9.86|7.57|7.87|157.4|-14.45|-14.74|210.77|31.56|130.97|12.91|8.74|10.56|3.63|3.31|5.41|5.74|-6.11|107.85|3.92|1.04|1.89|2.31|3.89|0.53|0.85|93.12|129.8|0.38|21.88|5620000|-567600|6.96|4.42|4.52|4.58|48.98
2024-05-20 01:44:53|3304|19826|/equities/geratherm-medical-ag|GMEG|EUR|Germany|Healthcare|Health Care Equipment & Supplies|41480000|DAXTECH|31.02|4.82|26.29|42.92|4.17|-10.56|55.33|47.45|14.25|17.85|13.2|15.91|11.02|11.68|123.76|11.73|11.7|135.85|65.36|15.61|15.36|10.07|12.48|5.37|6.34|7.13|9.16|45.2|-2.47|8.94|2.42|-0.16|7.38|6.55|1.01|1.61|44.21|50.71|0.37|2.08|1050000|115680|4.02|1.2|1.07|9.1|37.41
2024-05-20 01:44:54|3305|19827|/equities/gft-technologies-ag|GFTG|EUR|Germany|Information Technology|IT Services|1210000000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:44:55|3306|6340|/equities/gigaset-ag|GGS|EUR|Germany|Information Technology|Communications Equipment|40660000|DAXTECH|28.4|6.54|22.27|21.63|32.52|32.72|42.32|39.52|25.8|24.96|25.85|25.18|22.23|21.46|4278.55|245.73|245.65|5825.68|5419.33|1466.76|712.59|129.21|98.95|24.52|20.64|48.34|35.79|63.23|3.91|11.16|1.17|-2.06|6.7|-0.95|1.49|2.27|128.15|127.62|1.03|29.74|4070000|639750|16.4|0.75|1.05|-2.77|20.98
2024-05-20 01:44:56|3307|19828|/equities/gk-software-ag|GKSG|EUR|Germany|Information Technology|Software|361350000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:44:57|3308|19935|/equities/wilex-ag|HPHA|EUR|Germany|Healthcare|Biotechnology|162490000|DAXTECH|8.72|845.83|10.85|8.79|2.12|3.53|-102.08|-963.25|-2174.9|-3117.34|-11502.67|-8316.19|-11508.99|-10705.22|43.26|16.25|15.55|84.88|83.35|50.98|15.67|-9.16|9.5|2.64|10.99|5.22|14.12|-48.79|-106.8|9.19|26.76|27.96|48.98|16.1|4.1|4.71|11.81|-3.08|0.35|4.79|798240|-296010|5.5|0.06|0.04|0.12|3.26
2024-05-20 01:44:58|3309|1166364|/equities/hensoldt-ag|HAGG|EUR|Germany|Industrials|Aerospace & Defense|1310000000|DAXTECH/MSCI_EU_SMALLCAP|2.06|1.56|16.09|32.11|3.39|-18.46|18.37|15.86|6.63|5.54|5.36|3.38|4.2|2.62|107.97|6.68|6.65|17.22|-14.39|10.32|10.78|23.81|-254.33|3.62|2.92|10|22.36|7.34|8.47|3.52|7.67|10.91|1.75|2.33|0.54|1.19|67.77|18.65|0.68|5.33|387630|19010|5.5|1.49|1.6|9.44|37.94
2024-05-20 01:44:59|3310|19921|/equities/tomorrow-focus-ag|HOC|EUR|Germany|Consumer Discretionary|Hotels, Restaurants & Leisure|232230000|DAXTECH|1.11|5.43|17.89|24.27|-35.57|-15.32|50.18|41.24|27.86|-0.5|24.4|-17.42|19.44|-21.13|123.76|15.59|15.53|16.57|-7.72|44.71|34.9|17.48|70.46|13.22|9.28|2.8|3.69|137.17|97.25|6.2|23.03|25.44|5.11|0.94|0.89|1.01|66.93|-580.84|0.77|101.68|415220|36970|27.76|1.44|1.83|4.14|34.07
2024-05-20 01:45:01|3311|19840|/equities/init-innovation-in-traffic-systems|IXXG|EUR|Germany|Information Technology|Software|330870000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:02|3312|19842|/equities/intershop-communications-ag|ISH1k|EUR|Germany|Information Technology|Software|57200000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:04|3313|19843|/equities/intica-systems-ag|IS7G|EUR|Germany|Information Technology|Electronic Equipment, Instruments & Components|51520000|DAXTECH|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:45:05|3314|19844|/equities/invision-software-ag|IVXG|EUR|Germany|Information Technology|Software|55430000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:06|3315|19847|/equities/ivu-traffic-technologies-ag|IVUG|EUR|Germany|Information Technology|Software|368500000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:09|3316|25375|/equities/jenoptik-exch|JENGn|EUR|Germany|Information Technology|Electronic Equipment, Instruments & Components|2130000000|DAXTECH/MSCI_EU_SMALLCAP|76.01|20.71|55.37|103.3|27.62|31.2|60.24|52.15|29.93|24.36|29.97|23.19|26.91|22.12|35.96|10.29|10.13|29.98|9.61|9.83|11.02|45.94|31.79|23|15.75|29.1|19.29|746.78|85.5|6.9|89.95|25.5|15.8|18.95|1.99|2.91|36.34|41.55|0.71|2.58|1440000|459200|9.22|0.67|0.9|1.01|25.12
2024-05-20 01:45:10|3317|1173010|/equities/katek-se|KTEK|EUR|Germany|Information Technology|Electronic Equipment, Instruments & Components|331050000|DAXTECH|29.05|2.94|18.47|28.65|3.66|68.9|31.59|30.63|11.39|11.01|10.62|10.01|8.4|7.72|323.78|28.47|28.39|278.2|254.36|72.03|46.34|13.87|15.88|7.36|7.81|9.73|10.59|11.84|6.77|9.58|-1.86|-0.45|7.29|3.76|1.01|2.36|31.1|43.49|0.87|3.71|3660000|437270|5.81|1.74|1.92|4.8|49.86
2024-05-20 01:45:11|3318|964718|/equities/kps-ag|HACGn|EUR|Germany|Information Technology|IT Services|175840000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:12|3319|19858|/equities/lpkf-laser---electronics-ag|LPKG|EUR|Germany|Information Technology|Electronic Equipment, Instruments & Components|477950000|DAXTECH/MSCI_EU_SMALLCAP|29.05|2.94|18.47|28.65|3.66|68.9|31.59|30.63|11.39|11.01|10.62|10.01|8.4|7.72|323.78|28.47|28.39|278.2|254.36|72.03|46.34|13.87|15.88|7.36|7.81|9.73|10.59|11.84|6.77|9.58|-1.86|-0.45|7.29|3.76|1.01|2.36|31.1|43.49|0.87|3.71|3660000|437270|5.81|1.74|1.92|4.8|49.86
2024-05-20 01:45:13|3320|6346|/equities/manz-automation|M5ZG|EUR|Germany|Information Technology|Semiconductors & Semiconductor Equipment|387710000|DAXTECH|76.01|20.71|55.37|103.3|27.62|31.2|60.24|52.15|29.93|24.36|29.97|23.19|26.91|22.12|35.96|10.29|10.13|29.98|9.61|9.83|11.02|45.94|31.79|23|15.75|29.1|19.29|746.78|85.5|6.9|89.95|25.5|15.8|18.95|1.99|2.91|36.34|41.55|0.71|2.58|1440000|459200|9.22|0.67|0.9|1.01|25.12
2024-05-20 01:45:15|3321|23383|/equities/medigene-exch|MDG1k|EUR|Germany|Healthcare|Biotechnology|70370000|DAXTECH|8.72|845.83|10.85|8.79|2.12|3.53|-102.08|-963.25|-2174.9|-3117.34|-11502.67|-8316.19|-11508.99|-10705.22|43.26|16.25|15.55|84.88|83.35|50.98|15.67|-9.16|9.5|2.64|10.99|5.22|14.12|-48.79|-106.8|9.19|26.76|27.96|48.98|16.1|4.1|4.71|11.81|-3.08|0.35|4.79|798240|-296010|5.5|0.06|0.04|0.12|3.26
2024-05-20 01:45:16|3322|6343|/equities/morphosys|MORG|EUR|Germany|Healthcare|Biotechnology|1140000000|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|8.72|845.83|10.85|8.79|2.12|3.53|-102.08|-963.25|-2174.9|-3117.34|-11502.67|-8316.19|-11508.99|-10705.22|43.26|16.25|15.55|84.88|83.35|50.98|15.67|-9.16|9.5|2.64|10.99|5.22|14.12|-48.79|-106.8|9.19|26.76|27.96|48.98|16.1|4.1|4.71|11.81|-3.08|0.35|4.79|798240|-296010|5.5|0.06|0.04|0.12|3.26
2024-05-20 01:45:17|3323|1168311|/equities/nagarro-se|NA9n|EUR|Germany|Information Technology|IT Services|1500000000|DAXTECH/MSCI_EU_SMALLCAP|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:18|3324|19871|/equities/nemetschek-ag|NEKG|EUR|Germany|Information Technology|Software|13030000000|STOXX600/DAXTECH/EAFAGROWTH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:19|3325|19242|/equities/xing-ag|NWOn|EUR|Germany|Communication Services|Interactive Media & Services|1220000000|DAXTECH/MSCI_EU_SMALLCAP|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:20|3326|19872|/equities/nexus-ag|NXUG|EUR|Germany|Healthcare|Health Care Technology|1130000000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:21|3327|1076550|/equities/nfon-ag|NFN|EUR|Germany|Communication Services|Diversified Telecommunication Services|252560000|DAXTECH|9.8|1.13|3.63|7.52|1.43|4.74|45.75|39.96|13.83|13.45|9.33|9.86|7.57|7.87|157.4|-14.45|-14.74|210.77|31.56|130.97|12.91|8.74|10.56|3.63|3.31|5.41|5.74|-6.11|107.85|3.92|1.04|1.89|2.31|3.89|0.53|0.85|93.12|129.8|0.38|21.88|5620000|-567600|6.96|4.42|4.52|4.58|48.98
2024-05-20 01:45:22|3328|6308|/equities/nordex|NDXG|EUR|Germany|Industrials|Electrical Equipment|2230000000|DAXTECH/MSCI_EU_SMALLCAP|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:45:23|3329|19874|/equities/ohb-ag|OHBG|EUR|Germany|Industrials|Aerospace & Defense|626390000|DAXTECH|2.06|1.56|16.09|32.11|3.39|-18.46|18.37|15.86|6.63|5.54|5.36|3.38|4.2|2.62|107.97|6.68|6.65|17.22|-14.39|10.32|10.78|23.81|-254.33|3.62|2.92|10|22.36|7.34|8.47|3.52|7.67|10.91|1.75|2.33|0.54|1.19|67.77|18.65|0.68|5.33|387630|19010|5.5|1.49|1.6|9.44|37.94
2024-05-20 01:45:24|3330|19879|/equities/paion-ag|PA8G|EUR|Germany|Healthcare|Biotechnology|85600000|DAXTECH|8.72|845.83|10.85|8.79|2.12|3.53|-102.08|-963.25|-2174.9|-3117.34|-11502.67|-8316.19|-11508.99|-10705.22|43.26|16.25|15.55|84.88|83.35|50.98|15.67|-9.16|9.5|2.64|10.99|5.22|14.12|-48.79|-106.8|9.19|26.76|27.96|48.98|16.1|4.1|4.71|11.81|-3.08|0.35|4.79|798240|-296010|5.5|0.06|0.04|0.12|3.26
2024-05-20 01:45:26|3331|6331|/equities/pfeiffer-vacuum|PV|EUR|Germany|Industrials|Machinery|2130000000|DAXTECH/MSCI_EU_SMALLCAP|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:45:27|3332|19882|/equities/pne-wind-ag|PNEGn|EUR|Germany|Industrials|Electrical Equipment|645040000|DAXTECH|-8.25|2.11|57.88|48.62|4.09|-55.27|13.15|20.99|-3.15|10.81|-26.46|8.51|-27.75|-4.66|21.22|-1.67|-1.67|16.5|12.3|4.89|2.19|-9.44|-0.11|-1|1.12|-2.68|3.48|52.62|-83.81|2.21|8.87|13.47|6.5|11.86|0.93|1.79|47.16|65.56|0.62|3.23|689050|24950|4.94|0.3|0.48|-43.19|6.94
2024-05-20 01:45:28|3333|19243|/equities/psi-ag|PSAGn|EUR|Germany|Information Technology|Software|725720000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:29|3334|19890|/equities/pva-tepla-ag|TPEG|EUR|Germany|Information Technology|Semiconductors & Semiconductor Equipment|911320000|DAXTECH|76.01|20.71|55.37|103.3|27.62|31.2|60.24|52.15|29.93|24.36|29.97|23.19|26.91|22.12|35.96|10.29|10.13|29.98|9.61|9.83|11.02|45.94|31.79|23|15.75|29.1|19.29|746.78|85.5|6.9|89.95|25.5|15.8|18.95|1.99|2.91|36.34|41.55|0.71|2.58|1440000|459200|9.22|0.67|0.9|1.01|25.12
2024-05-20 01:45:30|3335|6292|/equities/qsc|QBYn|EUR|Germany|Information Technology|IT Services|244410000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:32|3338|962945|/equities/sartorius-ag-st?cid=962945|SATG|EUR|Germany|Healthcare|Health Care Equipment & Supplies|40720000000|DAXTECH|31.02|4.82|26.29|42.92|4.17|-10.56|55.33|47.45|14.25|17.85|13.2|15.91|11.02|11.68|123.76|11.73|11.7|135.85|65.36|15.61|15.36|10.07|12.48|5.37|6.34|7.13|9.16|45.2|-2.47|8.94|2.42|-0.16|7.38|6.55|1.01|1.61|44.21|50.71|0.37|2.08|1050000|115680|4.02|1.2|1.07|9.1|37.41
2024-05-20 01:45:33|3339|19901|/equities/secunet-security-networks-ag|YSNG|EUR|Germany|Information Technology|IT Services|2680000000|DAXTECH/MSCI_EU_SMALLCAP|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:34|3340|1073424|/equities/serviceware-se|SJJG|EUR|Germany|Information Technology|Software|183750000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:37|3341|19903|/equities/sfc-energy-ag|F3CG|EUR|Germany|Industrials|Electrical Equipment|410940000|DAXTECH|-8.25|2.11|57.88|48.62|4.09|-55.27|13.15|20.99|-3.15|10.81|-26.46|8.51|-27.75|-4.66|21.22|-1.67|-1.67|16.5|12.3|4.89|2.19|-9.44|-0.11|-1|1.12|-2.68|3.48|52.62|-83.81|2.21|8.87|13.47|6.5|11.86|0.93|1.79|47.16|65.56|0.62|3.23|689050|24950|4.94|0.3|0.48|-43.19|6.94
2024-05-20 01:45:38|3342|954894|/equities/siltronic-ag|WAFGn|EUR|Germany|Information Technology|Semiconductors & Semiconductor Equipment|4240000000|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|76.01|20.71|55.37|103.3|27.62|31.2|60.24|52.15|29.93|24.36|29.97|23.19|26.91|22.12|35.96|10.29|10.13|29.98|9.61|9.83|11.02|45.94|31.79|23|15.75|29.1|19.29|746.78|85.5|6.9|89.95|25.5|15.8|18.95|1.99|2.91|36.34|41.55|0.71|2.58|1440000|459200|9.22|0.67|0.9|1.01|25.12
2024-05-20 01:45:39|3343|6333|/equities/singulus-tech|SNGGk|EUR|Germany|Industrials|Machinery|35850000|DAXTECH|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:45:40|3344|941174|/equities/slm-solution-g|AM3D|EUR|Germany|Industrials|Machinery|379700000|DAXTECH|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:45:41|3345|21812|/equities/sma-solar-technology-ag-exch|S92G|EUR|Germany|Information Technology|Semiconductors & Semiconductor Equipment|1300000000|DAXTECH/MSCI_EU_SMALLCAP|76.01|20.71|55.37|103.3|27.62|31.2|60.24|52.15|29.93|24.36|29.97|23.19|26.91|22.12|35.96|10.29|10.13|29.98|9.61|9.83|11.02|45.94|31.79|23|15.75|29.1|19.29|746.78|85.5|6.9|89.95|25.5|15.8|18.95|1.99|2.91|36.34|41.55|0.71|2.58|1440000|459200|9.22|0.67|0.9|1.01|25.12
2024-05-20 01:45:42|3346|942429|/equities/snp-schneider|SHFG|EUR|Germany|Information Technology|IT Services|278450000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:43|3347|19909|/equities/softing-ag|SYTG|EUR|Germany|Information Technology|Electronic Equipment, Instruments & Components|61300000|DAXTECH|29.05|2.94|18.47|28.65|3.66|68.9|31.59|30.63|11.39|11.01|10.62|10.01|8.4|7.72|323.78|28.47|28.39|278.2|254.36|72.03|46.34|13.87|15.88|7.36|7.81|9.73|10.59|11.84|6.77|9.58|-1.86|-0.45|7.29|3.76|1.01|2.36|31.1|43.49|0.87|3.71|3660000|437270|5.81|1.74|1.92|4.8|49.86
2024-05-20 01:45:44|3348|6302|/equities/software|SOWGn|EUR|Germany|Information Technology|Software|2600000000|DAXTECH/MSCI_EU_SMALLCAP|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:45|3349|1066609|/equities/stemmer-imaging-ag|S9I|EUR|Germany|Information Technology|Electronic Equipment, Instruments & Components|276250000|DAXTECH|29.05|2.94|18.47|28.65|3.66|68.9|31.59|30.63|11.39|11.01|10.62|10.01|8.4|7.72|323.78|28.47|28.39|278.2|254.36|72.03|46.34|13.87|15.88|7.36|7.81|9.73|10.59|11.84|6.77|9.58|-1.86|-0.45|7.29|3.76|1.01|2.36|31.1|43.49|0.87|3.71|3660000|437270|5.81|1.74|1.92|4.8|49.86
2024-05-20 01:45:46|3350|32556|/equities/stratec-biomedical-ag|SBSG|EUR|Germany|Healthcare|Health Care Equipment & Supplies|1670000000|DAXTECH/MSCI_EU_SMALLCAP|31.02|4.82|26.29|42.92|4.17|-10.56|55.33|47.45|14.25|17.85|13.2|15.91|11.02|11.68|123.76|11.73|11.7|135.85|65.36|15.61|15.36|10.07|12.48|5.37|6.34|7.13|9.16|45.2|-2.47|8.94|2.42|-0.16|7.38|6.55|1.01|1.61|44.21|50.71|0.37|2.08|1050000|115680|4.02|1.2|1.07|9.1|37.41
2024-05-20 01:45:47|3351|14153|/equities/suess-microtec-n|SMHNn|EUR|Germany|Information Technology|Semiconductors & Semiconductor Equipment|401430000|DAXTECH|76.01|20.71|55.37|103.3|27.62|31.2|60.24|52.15|29.93|24.36|29.97|23.19|26.91|22.12|35.96|10.29|10.13|29.98|9.61|9.83|11.02|45.94|31.79|23|15.75|29.1|19.29|746.78|85.5|6.9|89.95|25.5|15.8|18.95|1.99|2.91|36.34|41.55|0.71|2.58|1440000|459200|9.22|0.67|0.9|1.01|25.12
2024-05-20 01:45:48|3352|1173535|/equities/suse|SUSEG|EUR|Germany|Information Technology|Software|6820000000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:49|3353|19916|/equities/syzygy-ag|SYZG|EUR|Germany|Communication Services|Media|85590000|DAXTECH|32.74|5.54|21.69|-14.18|6.29|47.45|52.41|52.94|22.44|23.16|20.02|21.95|15.37|18.91|362.63|16.59|16.49|195.33|115.73|67.48|42.7|20.38|74.95|6.95|9.04|11.27|13.87|4.48|59.12|4.86|10.64|13.24|9.29|2.73|0.75|1.04|71.87|80.13|0.53|11.2|4670000|418250|9.36|1.36|1.22|12.46|34.95
2024-05-20 01:45:51|3354|1153007|/equities/teamviewer|TMV|EUR|Germany|Information Technology|Software|2380000000|DAXTECH/EAFAGROWTH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:51|3355|19917|/equities/technotrans-ag|TTRGn|EUR|Germany|Industrials|Machinery|203780000|DAXTECH|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:45:52|3356|40216|/equities/telefonica-deutschland-holding-ag|O2Dn|EUR|Germany|Communication Services|Diversified Telecommunication Services|7260000000|STOXX600/DAXTECH/EAFAVALUE|9.8|1.13|3.63|7.52|1.43|4.74|45.75|39.96|13.83|13.45|9.33|9.86|7.57|7.87|157.4|-14.45|-14.74|210.77|31.56|130.97|12.91|8.74|10.56|3.63|3.31|5.41|5.74|-6.11|107.85|3.92|1.04|1.89|2.31|3.89|0.53|0.85|93.12|129.8|0.38|21.88|5620000|-567600|6.96|4.42|4.52|4.58|48.98
2024-05-20 01:45:53|3357|962959|/equities/teles-ag-info-tech?cid=962959|TLIK|EUR|Germany|Communication Services|Diversified Telecommunication Services|43560000|DAXTECH|9.8|1.13|3.63|7.52|1.43|4.74|45.75|39.96|13.83|13.45|9.33|9.86|7.57|7.87|157.4|-14.45|-14.74|210.77|31.56|130.97|12.91|8.74|10.56|3.63|3.31|5.41|5.74|-6.11|107.85|3.92|1.04|1.89|2.31|3.89|0.53|0.85|93.12|129.8|0.38|21.88|5620000|-567600|6.96|4.42|4.52|4.58|48.98
2024-05-20 01:45:54|3358|6338|/equities/united-internet|UTDI|EUR|Germany|Communication Services|Diversified Telecommunication Services|6520000000|STOXX600/DAXTECH/EAFAVALUE|9.8|1.13|3.63|7.52|1.43|4.74|45.75|39.96|13.83|13.45|9.33|9.86|7.57|7.87|157.4|-14.45|-14.74|210.77|31.56|130.97|12.91|8.74|10.56|3.63|3.31|5.41|5.74|-6.11|107.85|3.92|1.04|1.89|2.31|3.89|0.53|0.85|93.12|129.8|0.38|21.88|5620000|-567600|6.96|4.42|4.52|4.58|48.98
2024-05-20 01:45:55|3359|19927|/equities/usu-software-ag|OSPGk|EUR|Germany|Information Technology|Software|254680000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:45:56|3360|1171989|/equities/vantage-towers-ag|VTWRn|EUR|Germany|Communication Services|Diversified Telecommunication Services|14950000000|DAXTECH|16.78|0.84|8.24|1.32|2.61|2.18|23.16|21.97|7.71|7.02|7.27|6.5|5|4.54|374.68|12.8|12.75|163.11|103.37|70.85|24.41|16.27|14.21|4|3.29|6.71|5.78|25.2|44.84|7.92|12.83|16.15|7.84|14.28|0.87|1.15|112.8|150.13|0.87|38.18|6750000|223020|3.44|3.3|2.95|26.17|43.18
2024-05-20 01:45:59|3361|1052627|/equities/varta|VAR1|EUR|Germany|Industrials|Electrical Equipment|4630000000|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:46:00|3362|14154|/equities/verbio-vereinigte-bioenergie-ag|VBKG|EUR|Germany|Energy|Oil, Gas & Consumable Fuels|3810000000|DAXTECH/MSCI_EU_SMALLCAP|-8.25|2.11|57.88|48.62|4.09|-55.27|13.15|20.99|-3.15|10.81|-26.46|8.51|-27.75|-4.66|21.22|-1.67|-1.67|16.5|12.3|4.89|2.19|-9.44|-0.11|-1|1.12|-2.68|3.48|52.62|-83.81|2.21|8.87|13.47|6.5|11.86|0.93|1.79|47.16|65.56|0.62|3.23|689050|24950|4.94|0.3|0.48|-43.19|6.94
2024-05-20 01:46:01|3363|949646|/equities/viscom-ag|V6CG|EUR|Germany|Information Technology|Electronic Equipment, Instruments & Components|125720000|DAXTECH|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:46:02|3364|1052408|/equities/voltabox-ag|VBX|EUR|Germany|Industrials|Electrical Equipment|23740000|DAXTECH|14.19|1.67|10.85|65.82|3.23|7.36|35.5|24.54|11.12|8.89|11.19|8.8|8.49|6.76|544.27|237.37|237.27|566.77|2043.8|165.78|55.62|20.24|18.74|5.96|4.52|8.08|6.33|30.9|68.15|8.16|4.77|10.87|3.04|2.85|0.65|1.6|38.9|83.51|0.68|3|2710000|323440|5.21|1.57|1.87|20.77|33.2
2024-05-20 01:46:03|3365|19937|/equities/yoc-ag|YOCG|EUR|Germany|Communication Services|Interactive Media & Services|46240000|DAXTECH|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 01:46:04|3366|50009|/equities/aac-tech|2018|HKD|Hong Kong|Information Technology|Electronic Equipment, Instruments & Components|37220000000|HANGSENG/MSCI_EEM|79.51|2.89|7.24|39.84|1.65|1.7|12.1|17.08|-6.15|1.43|-20.15|-15.47|-20.94|-16.96|26.02|-0.34|-0.35|13.91|10.61|4.33|3.11|7.1|13.85|3.7|7.57|4.16|10.18|2.05|-3|-3.76|-1.56|2.14|9.35|8.18|1.49|2.07|12.43|18.33|1.11|5.65|1450000|-89470|5.14|2.6|2.57|0.71|88.31
2024-05-20 01:46:06|3367|32502|/equities/aia-group|1299|HKD|Hong Kong|Financial|Insurance|948390000000|HANGSENG/EAFAGROWTH|35.98|1.47|7.79|3.64|1.35|1.49|24.79|24.26|10.38|12.63|6.85|10.84|5.63|9.55|30.53|2.08|2.06|22.39|20.15|9.44|12.03|8.07|11.75|0.85|1.46|5.13|7.41|1.49|80.95|-10.69|10.25|-2.74|-1.33|-6.01|3.93|6.38|73.7|94.89|0.12|6.66|2890000|178710|96.47|3.68|3.9|3.04|111.88
2024-05-20 01:46:07|3368|1155537|/equities/alibaba-group-holding-hk|9988|HKD|Hong Kong|Consumer Discretionary|Internet & Direct Marketing Retail|2510000000000|HANGSENG/MSCI_EEM/EMCONSGROWTH|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 01:46:09|3369|946376|/equities/alibaba-health-info-tech-ltd|241|HKD|Hong Kong|Healthcare|Health Care Technology|88830000000|HANGSENG/MSCI_EEM|17.43|0.6|20.66|9.69|1.7|2.2|12.13|10.95|3.67|1.7|4.07|2.43|3.08|1.84|581.13|13.19|13.06|125.44|90.44|39.68|32.03|11.1|10.23|4.57|3.92|7.13|3.79|30.82|172.67|-0.05|7.54|7.47|19.87|1.11|1|1.4|15.31|25.9|1.7|13.17|1880000|70150|48.43|0.03|0.05|-0.12|2.49
2024-05-20 01:46:10|3370|100123|/equities/anta-sports|2020|HKD|Hong Kong|Consumer Discretionary|Textiles, Apparel & Luxury Goods|316020000000|HANGSENG/MSCI_EEM/EMCONSGROWTH|16.84|2.67|19.4|10.68|3.17|3.02|49.31|48.21|16.01|15.45|16.35|15.02|11.31|11.02|12.4|1.61|1.58|10.4|10.05|4.63|3.27|18.11|15.98|9.48|9.46|11.42|12.37|29.05|12.34|13.62|13.23|12.71|15.79|15.96|1.78|2.46|18.12|51.19|0.77|2.93|1360000|149990|17.29|1.86|2.2|12.46|61.45
2024-05-20 01:46:12|3371|101147|/equities/bank-of-china-ss|3988|HKD|Hong Kong|Financial|Banks|827220000000|HANGSENG/MSCI_EEM|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 01:46:13|3372|8580|/equities/boc-hong-kong|2388|HKD|Hong Kong|Financial|Banks|270130000000|HANGSENG/EAFAVALUE|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 01:46:15|3373|1141315|/equities/budweiser-brewing-company-apac-ltd|1876|HKD|Hong Kong|Consumer Staples|Beverages|270360000000|HANGSENG/EAFAGROWTH|25.84|5.81|1.39|9.12|7.78|12.32|49.14|48.68|21.81|19.29|28.28|21.74|21.88|15.99|15.06|3.75|3.74|30.17|26.65|3.53|1.12|27.04|20.54|15.55|12.44|19.25|17.04|151.22|109.2|20.02|15.02|15.46|7.93|0.27|0.98|1.44|5.53|12.19|0.69|5.29|1380000|344970|86.43|2.07|1.96|28.41|19.92
2024-05-20 01:46:16|3374|13884|/equities/byd-co.|1211|HKD|Hong Kong|Consumer Discretionary|Automobiles|776110000000|HANGSENG/MSCI_EEM/EMCONSGROWTH|16.71|1.3|-0.36|15.03|3.08|3.8|16.15|15.93|0.59|-37.04|9.35|-29.68|8.28|-30.4|104.09|1.93|1.93|29.16|23.73|18.19|25.53|10.92|-2.99|3.34|0.67|7.92|2.56|318.56|132.08|14.2|56.21|57.3|17.08|22.27|0.82|0.99|16.44|36.84|0.82|7.58|1670000|91200|166.86|0.9|1.62|-1.94|19.03
2024-05-20 01:46:17|3375|8572|/equities/ccb|939|HKD|Hong Kong|Financial|Banks|1350000000000|HANGSENG/MSCI_EEM|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 01:46:17|3376|8581|/equities/china-life|2628|HKD|Hong Kong|Financial|Insurance|365180000000|HANGSENG/MSCI_EEM|35.98|1.47|7.79|3.64|1.35|1.49|24.79|24.26|10.38|12.63|6.85|10.84|5.63|9.55|30.53|2.08|2.06|22.39|20.15|9.44|12.03|8.07|11.75|0.85|1.46|5.13|7.41|1.49|80.95|-10.69|10.25|-2.74|-1.33|-6.01|3.93|6.38|73.7|94.89|0.12|6.66|2890000|178710|96.47|3.68|3.9|3.04|111.88
2024-05-20 01:46:18|3377|13888|/equities/china-mengniu-dairy-co.|2319|HKD|Hong Kong|Consumer Staples|Food Products|174730000000|HANGSENG/MSCI_EEM/EMCONSGROWTH|11.79|1.12|9.89|18.19|1.74|2.14|34.47|36.85|10.59|13.47|10.51|13.72|7.19|9.78|8.04|0.5|0.49|3.67|2.24|1.27|0.86|13.35|18.1|6.45|9.36|7.88|12.05|-5.37|-7.99|13.24|4.41|4.4|11.7|16.53|1.42|1.52|41.42|71.26|0.88|8.59|1310000|98490|29.68|4.17|3.34|15.74|33.21
2024-05-20 01:46:20|3378|32495|/equities/china-merchants-bank|3968|HKD|Hong Kong|Financial|Banks|1530000000000|HANGSENG/MSCI_EEM|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 01:46:21|3379|8573|/equities/china-mobile|941|HKD|Hong Kong|Communication Services|Wireless Telecommunication Services|958250000000|HANGSENG|10.7|1.27|3.16|11.15|1.08|0.84|33.97|43.17|12.93|13.27|15.27|16.06|11.73|12.28|37.04|4.59|4.59|47.29|45.38|8.32|10.85|9.59|9.26|6.04|5.94|7.41|7.14|0.34|2.22|3.51|6.99|7.07|4.83|-0.23|0.71|0.81|7.54|17.24|0.51|49.32|2120000|255700|10.38|6.26|7.96|39.69|-464.61
2024-05-20 01:46:22|3380|8567|/equities/china-overseas|688|HKD|Hong Kong|Real Estate|Real Estate Management & Development|202040000000|HANGSENG/MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 01:46:24|3381|8563|/equities/sinopec-corp|386|HKD|Hong Kong|Energy|Oil, Gas & Consumable Fuels|439490000000|HANGSENG/MSCI_EEM|7.74|0.85|1.66|3.96|0.99|1.03|46.14|47.44|19.37|11.07|19.6|7.8|14.2|12.09|15.74|1.58|1.58|9.6|9.22|1.94|2.77|14.53|9.94|8.37|5.88|11.13|7.6|5.06|5.07|35.34|1.67|2.74|12.33|10.26|0.89|1.22|14.11|31.33|0.95|12.54|12420000|2530000|26.37|9.02|8.03|13.86|50.97
2024-05-20 01:46:25|3382|32494|/equities/china-resources-land|1109|HKD|Hong Kong|Real Estate|Real Estate Management & Development|233890000000|HANGSENG/MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 01:46:26|3383|8568|/equities/china-unicom|762|HKD|Hong Kong|Communication Services|Diversified Telecommunication Services|120870000000|HANGSENG|10.7|1.27|3.16|11.15|1.08|0.84|33.97|43.17|12.93|13.27|15.27|16.06|11.73|12.28|37.04|4.59|4.59|47.29|45.38|8.32|10.85|9.59|9.26|6.04|5.94|7.41|7.14|0.34|2.22|3.51|6.99|7.07|4.83|-0.23|0.71|0.81|7.54|17.24|0.51|49.32|2120000|255700|10.38|6.26|7.96|39.69|-464.61
2024-05-20 01:46:27|3384|8559|/equities/citic-pacific|267|HKD|Hong Kong|Industrials|Industrial Conglomerates|224000000000|HANGSENG/MSCI_EEM|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 01:46:28|3385|954932|/equities/cheung-kong-property-holdings-ltd|1113|HKD|Hong Kong|Real Estate|Real Estate Management & Development|179080000000|HANGSENG/EAFAVALUE|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 01:46:29|3386|8541|/equities/cheung-kong|1|HKD|Hong Kong|Industrials|Industrial Conglomerates|192880000000|HANGSENG/EAFAVALUE|30.2|3.54|50.62|13.13|5.31|5.71|48.39|46.94|12.46|11.17|12.75|10.99|8.29|6.68|7158.19|740.71|739.47|4708.19|4463.11|2219.29|1429.85|15.78|15.29|9.05|7.37|10.1|9.3|2.44|4.02|16.48|12.15|15.58|8.06|12.87|1.87|2.75|12.9|46.63|0.92|3.7|37280000|4350000|33.43|1.4|1.36|28.4|26.66
2024-05-20 01:46:30|3387|8574|/equities/cki-holdings|1038|HKD|Hong Kong|Utilities|Electric Utilities|118590000000|HANGSENG/EAFAVALUE|12.57|14.09|24.63|26.87|0.77|0.88|41.95|46.81|36.25|41.59|103.8|97.38|101.04|95.01|3.08|2.77|2.77|45.51|40.54|4.59|1.27|6.46|7.81|4.5|4.97|2.02|2.68|13.03|3.57|-4.7|-18.18|-10.74|-1.33|-0.16|0.89|0.98|29.96|42.4|0.06|16.47|2770000|2840000|13.06|6.37|6.38|-1.36|70.92
2024-05-20 01:46:31|3388|8542|/equities/clp-holdings|2|HKD|Hong Kong|Utilities|Electric Utilities|198960000000|HANGSENG/EAFAVALUE|17.89|8.39|4.1|13.4|1.19|1.16|39.05|41.38|28.19|27.59|58.92|54.17|52.12|50.99|11.09|1.07|1.06|15.3|12.43|0.74|2.73|6.56|5.82|3.27|2.87|4.61|4.13|-66.32|175.39|7.55|-6.87|-1.28|5.49|6.61|0.47|0.74|102.26|135.45|0.28|19.37|12600000|42650000|4.9|4.06|5.17|23.48|101.76
2024-05-20 01:46:32|3389|8570|/equities/cnooc|883|HKD|Hong Kong|Energy|Oil, Gas & Consumable Fuels|358520000000|HANGSENG|7.74|0.85|1.66|3.96|0.99|1.03|46.14|47.44|19.37|11.07|19.6|7.8|14.2|12.09|15.74|1.58|1.58|9.6|9.22|1.94|2.77|14.53|9.94|8.37|5.88|11.13|7.6|5.06|5.07|35.34|1.67|2.74|12.33|10.26|0.89|1.22|14.11|31.33|0.95|12.54|12420000|2530000|26.37|9.02|8.03|13.86|50.97
2024-05-20 01:46:32|3390|50008|/equities/country-garden|2007|HKD|Hong Kong|Real Estate|Real Estate Management & Development|159320000000|HANGSENG/MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 01:46:34|3391|1093887|/equities/country-garden-services|6098|HKD|Hong Kong|Real Estate|Real Estate Management & Development|157200000000|HANGSENG/MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 01:46:35|3392|100083|/equities/cspc-pharma|1093|HKD|Hong Kong|Healthcare|Pharmaceuticals|100930000000|HANGSENG/MSCI_EEM/EMCONSGROWTH|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 01:46:36|3393|49962|/equities/galaxy-ent|27|HKD|Hong Kong|Consumer Discretionary|Hotels, Restaurants & Leisure|176040000000|HANGSENG/EAFAGROWTH/EAFAVALUE|60.68|2.55|-13.44|-3.8|-3.16|-0.13|42.57|28.61|3.96|-1.09|2.6|-2.79|1.64|-3.63|11.73|1.46|1.45|24.51|6.35|7.42|1.4|-89.04|-19.61|0.92|0.73|1.83|2.5|286.55|141.17|-1.26|73.36|34.42|-5.08|-0.56|0.68|1.06|27.1|-132.72|0.8|45.99|421240|33530|38.72|0.1|0.6|-3.78|27.83
2024-05-20 01:46:37|3394|49968|/equities/geely-auto|175|HKD|Hong Kong|Consumer Discretionary|Automobiles|213390000000|HANGSENG/MSCI_EEM/EMCONSGROWTH|16.71|1.3|-0.36|15.03|3.08|3.8|16.15|15.93|0.59|-37.04|9.35|-29.68|8.28|-30.4|104.09|1.93|1.93|29.16|23.73|18.19|25.53|10.92|-2.99|3.34|0.67|7.92|2.56|318.56|132.08|14.2|56.21|57.3|17.08|22.27|0.82|0.99|16.44|36.84|0.82|7.58|1670000|91200|166.86|0.9|1.62|-1.94|19.03
2024-05-20 01:46:38|3395|1096193|/equities/haidilao-intl|6862|HKD|Hong Kong|Consumer Discretionary|Hotels, Restaurants & Leisure|98100000000|HANGSENG/MSCI_EEM/EMCONSGROWTH|60.68|2.55|-13.44|-3.8|-3.16|-0.13|42.57|28.61|3.96|-1.09|2.6|-2.79|1.64|-3.63|11.73|1.46|1.45|24.51|6.35|7.42|1.4|-89.04|-19.61|0.92|0.73|1.83|2.5|286.55|141.17|-1.26|73.36|34.42|-5.08|-0.56|0.68|1.06|27.1|-132.72|0.8|45.99|421240|33530|38.72|0.1|0.6|-3.78|27.83
2024-05-20 01:46:39|3396|8557|/equities/hang-lung-ppt|101|HKD|Hong Kong|Real Estate|Real Estate Management & Development|72170000000|HANGSENG/EAFAVALUE|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 01:46:40|3397|8548|/equities/hang-seng-bank|11|HKD|Hong Kong|Financial|Banks|272820000000|HANGSENG/EAFAVALUE|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 01:46:41|3398|8549|/equities/henderson-land|12|HKD|Hong Kong|Real Estate|Real Estate Management & Development|160730000000|HANGSENG/EAFAVALUE|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 01:46:42|3399|13830|/equities/hengan-intl|1044|HKD|Hong Kong|Consumer Staples|Personal Products|46660000000|HANGSENG/MSCI_EEM/EMCONSGROWTH|42.25|3.74|28.98|23.76|4.8|1.36|59.66|61.93|18.83|23.27|17.89|24.05|13.55|19.47|7.33|0.54|0.54|5.45|4.78|4.11|1.14|13.79|18.07|3.92|5.93|7.03|16.64|13.86|-26.49|-0.95|23.94|7.74|5.62|-1.49|2.62|3.21|13.68|49.96|0.6|4.94|1310000|284210|15.41|1.94|2.02|0.68|55.45
2024-05-20 01:46:43|3400|8543|/equities/hk---china-gas|3|HKD|Hong Kong|Utilities|Gas Utilities|226530000000|HANGSENG|15.88|0.97|9.09|14.32|1.47|1.71|21.29|25.39|9.55|12.52|9.43|14.08|5.89|11.53|31.91|1.85|1.84|17.08|13.67|5.58|3.09|8.77|11.95|4.43|5.99|6.11|6.99|-147.38|-2.85|0.41|-1.21|2.78|14.83|2.95|0.66|0.93|65.01|96.49|0.67|45.53|2790000|208710|18.37|4.47|3.65|6.96|79.34
2024-05-20 01:46:45|3401|8564|/equities/hkex|388|HKD|Hong Kong|Financial|Capital Markets|576160000000|HANGSENG/EAFAGROWTH|9.51|5.41|-34.33|0.71|1.45|2.09|67.42|59.13|20.27|32.86|18.44|31.35|13.45|18.83|4.11|4.26|4.25|13.75|39.97|16.75|0.2|5.76|7.9|1.03|1.79|3.74|4.14|2.28|41.42|4.71|3.47|2.85|8.42|17.03|2.83|119.55|87.65|180.2|0.03|0.7|2260000|847400|0.15|4.29|1.95|2.53|39.7
2024-05-20 01:46:46|3402|8545|/equities/hsbc-holdings?cid=8545|5|HKD|United Kingdom|Financial|Banks|952110000000|HANGSENG|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 01:46:47|3403|8577|/equities/icbc|1398|HKD|Hong Kong|Financial|Banks|1570000000000|HANGSENG/MSCI_EEM|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 01:46:48|3404|50066|/equities/li-ning|2331|HKD|Hong Kong|Consumer Discretionary|Textiles, Apparel & Luxury Goods|222900000000|HANGSENG/MSCI_EEM/EMCONSGROWTH|16.84|2.67|19.4|10.68|3.17|3.02|49.31|48.21|16.01|15.45|16.35|15.02|11.31|11.02|12.4|1.61|1.58|10.4|10.05|4.63|3.27|18.11|15.98|9.48|9.46|11.42|12.37|29.05|12.34|13.62|13.23|12.71|15.79|15.96|1.78|2.46|18.12|51.19|0.77|2.93|1360000|149990|17.29|1.86|2.2|12.46|61.45
2024-05-20 01:46:49|3405|49988|/equities/link-reit|823|HKD|Hong Kong|Real Estate|Equity Real Estate Investment Trusts (REITs)|144860000000|HANGSENG/EAFAVALUE|-2.29|6.07|14.6|7.82|0.42|0.42|75.45|77.19|66.64|69.89|0.49|28.24|-4.33|18.4|3.42|4.76|4.65|49.67|49.57|0.91|2.16|-0.43|1.61|-0.46|1.19|3.03|3.15|-139.04|-70.4|-20.71|4.61|4.35|2.35|1.21|0.39|1.2|33.99|41.26|0.05|7.75|6470000|-1200000|65.23|9.28|5.91|24.59|-639.38
2024-05-20 01:46:54|3406|49991|/equities/longfor-ppt|960|HKD|Hong Kong|Real Estate|Real Estate Management & Development|222930000000|HANGSENG/MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 01:46:55|3407|1096030|/equities/meituan-dianping|3690|HKD|Hong Kong|Consumer Discretionary|Internet & Direct Marketing Retail|1380000000000|HANGSENG/MSCI_EEM/EMCONSGROWTH|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 01:46:56|3408|8555|/equities/mtr-corporation|66|HKD|Hong Kong|Industrials|Road & Rail|259200000000|HANGSENG/EAFAVALUE|97.59|1.42|7.89|-44.64|1.71|2.23|17.6|6.63|7.87|-0.34|6.52|-5.96|5.05|-6.33|9.09|0.45|0.43|11.69|9.27|1.36|2.05|0.49|-12.92|1.17|-1.7|2.68|-0.12|72.91|74.16|-2.41|36.87|74.72|0.74|1.31|0.46|0.83|108.09|306.09|0.4|46.62|1810000|110490|30.29|1.46|1.47|-2.42|662.1
2024-05-20 01:46:57|3409|8552|/equities/new-world-dev|17|HKD|Hong Kong|Real Estate|Real Estate Management & Development|77640000000|HANGSENG/EAFAVALUE|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 01:46:59|3410|8569|/equities/petrochina|857|HKD|Hong Kong|Energy|Oil, Gas & Consumable Fuels|635080000000|HANGSENG/MSCI_EEM|7.74|0.85|1.66|3.96|0.99|1.03|46.14|47.44|19.37|11.07|19.6|7.8|14.2|12.09|15.74|1.58|1.58|9.6|9.22|1.94|2.77|14.53|9.94|8.37|5.88|11.13|7.6|5.06|5.07|35.34|1.67|2.74|12.33|10.26|0.89|1.22|14.11|31.33|0.95|12.54|12420000|2530000|26.37|9.02|8.03|13.86|50.97
2024-05-20 01:47:01|3411|8579|/equities/ping-an|2318|HKD|Hong Kong|Financial|Insurance|1020000000000|HANGSENG/MSCI_EEM|35.98|1.47|7.79|3.64|1.35|1.49|24.79|24.26|10.38|12.63|6.85|10.84|5.63|9.55|30.53|2.08|2.06|22.39|20.15|9.44|12.03|8.07|11.75|0.85|1.46|5.13|7.41|1.49|80.95|-10.69|10.25|-2.74|-1.33|-6.01|3.93|6.38|73.7|94.89|0.12|6.66|2890000|178710|96.47|3.68|3.9|3.04|111.88
2024-05-20 01:47:02|3412|8546|/equities/power-assets|6|HKD|Hong Kong|Utilities|Electric Utilities|103730000000|HANGSENG/EAFAVALUE|17.89|8.39|4.1|13.4|1.19|1.16|39.05|41.38|28.19|27.59|58.92|54.17|52.12|50.99|11.09|1.07|1.06|15.3|12.43|0.74|2.73|6.56|5.82|3.27|2.87|4.61|4.13|-66.32|175.39|7.55|-6.87|-1.28|5.49|6.61|0.47|0.74|102.26|135.45|0.28|19.37|12600000|42650000|4.9|4.06|5.17|23.48|101.76
2024-05-20 01:47:03|3413|38075|/equities/sands-china-ltd|1928|HKD|Hong Kong|Consumer Discretionary|Hotels, Restaurants & Leisure|146970000000|HANGSENG/EAFAGROWTH/EAFAVALUE|60.68|2.55|-13.44|-3.8|-3.16|-0.13|42.57|28.61|3.96|-1.09|2.6|-2.79|1.64|-3.63|11.73|1.46|1.45|24.51|6.35|7.42|1.4|-89.04|-19.61|0.92|0.73|1.83|2.5|286.55|141.17|-1.26|73.36|34.42|-5.08|-0.56|0.68|1.06|27.1|-132.72|0.8|45.99|421240|33530|38.72|0.1|0.6|-3.78|27.83
2024-05-20 01:47:04|3414|50011|/equities/shenzhou-intl|2313|HKD|Hong Kong|Consumer Discretionary|Textiles, Apparel & Luxury Goods|225330000000|HANGSENG/MSCI_EEM/EMCONSGROWTH|16.84|2.67|19.4|10.68|3.17|3.02|49.31|48.21|16.01|15.45|16.35|15.02|11.31|11.02|12.4|1.61|1.58|10.4|10.05|4.63|3.27|18.11|15.98|9.48|9.46|11.42|12.37|29.05|12.34|13.62|13.23|12.71|15.79|15.96|1.78|2.46|18.12|51.19|0.77|2.93|1360000|149990|17.29|1.86|2.2|12.46|61.45
2024-05-20 01:47:05|3415|8551|/equities/shk-ppt|16|HKD|Hong Kong|Real Estate|Real Estate Management & Development|274130000000|HANGSENG/EAFAVALUE|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 01:47:06|3416|49999|/equities/sino-biopharm|1177|HKD|Hong Kong|Healthcare|Pharmaceuticals|102410000000|HANGSENG/MSCI_EEM/EMCONSGROWTH|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 01:47:07|3417|943521|/equities/sunny-optical-hk|2382|HKD|Hong Kong|Information Technology|Electronic Equipment, Instruments & Components|269870000000|HANGSENG/MSCI_EEM|11.09|1.15|20.46|32.76|1.51|1.91|24.07|23.4|6.07|6.59|7.17|6.45|5.92|4.75|9.86|0.52|0.51|7.25|6.51|2.51|0.88|8.79|9.6|4.02|4.51|5.86|7.02|16.86|-1.92|5.45|7.24|9.59|6.82|8.44|0.97|1.52|16.39|38|0.59|3.12|1990000|96190|3.57|4.89|3.11|-1.36|48.14
2024-05-20 01:47:08|3418|50040|/equities/techtronic-ind|669|HKD|Hong Kong|Industrials|Machinery|284710000000|HANGSENG/EAFAGROWTH|11.09|1.15|20.46|32.76|1.51|1.91|24.07|23.4|6.07|6.59|7.17|6.45|5.92|4.75|9.86|0.52|0.51|7.25|6.51|2.51|0.88|8.79|9.6|4.02|4.51|5.86|7.02|16.86|-1.92|5.45|7.24|9.59|6.82|8.44|0.97|1.52|16.39|38|0.59|3.12|1990000|96190|3.57|4.89|3.11|-1.36|48.14
2024-05-20 01:47:10|3419|102047|/equities/tencent-holdings-hk|700|HKD|Hong Kong|Communication Services|Interactive Media & Services|4360000000000|HANGSENG/MSCI_EEM/EMCONSGROWTH|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 01:47:11|3420|943436|/equities/wh-group|288|HKD|Hong Kong|Consumer Staples|Food Products|62740000000|HANGSENG/EAFAVALUE|11.79|1.12|9.89|18.19|1.74|2.14|34.47|36.85|10.59|13.47|10.51|13.72|7.19|9.78|8.04|0.5|0.49|3.67|2.24|1.27|0.86|13.35|18.1|6.45|9.36|7.88|12.05|-5.37|-7.99|13.24|4.41|4.4|11.7|16.53|1.42|1.52|41.42|71.26|0.88|8.59|1310000|98490|29.68|4.17|3.34|15.74|33.21
2024-05-20 01:47:13|3421|100118|/equities/rmih-hk|1997|HKD|Hong Kong|Real Estate|Real Estate Management & Development|120230000000|HANGSENG/EAFAVALUE|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 01:47:14|3422|1167625|/equities/wuxi-biologics|2269|HKD|Hong Kong|Healthcare|Life Sciences Tools & Services|390940000000|HANGSENG/MSCI_EEM|0.92|8.99|-7.51|-0.26|2.3|2.51|-609.46|-727.81|-1187.86|-1373.16|-288.26|153.97|-289.07|-3218.62|10.51|-3.71|-3.77|16.85|16.03|8.98|-1.07|-1.55|-17.41|-0.08|-10.13|-3.25|-10.69|80.84|14.75|18.89|183.24|187.19|41.07|40.69|2.69|3.18|14.85|27.29|0.4|14.1|688850|-12550|37.82|0.37|0.25|24.63|13.08
2024-05-20 01:47:15|3423|1075487|/equities/xiaomi|1810|HKD|Hong Kong|Information Technology|Technology Hardware, Storage & Peripherals|469710000000|HANGSENG/MSCI_EEM/EMCONSGROWTH|20.64|0.76|35.62|14.63|2.1|-0.16|18.3|15.72|3.07|3.24|4.66|4.38|3.47|3.59|13.46|0.12|0.11|4.58|3.35|1.67|1.26|13.32|21.73|3.93|5.2|7.69|10.16|210.9|399.54|-1|-9.17|-16.02|13.35|26.86|0.86|1.43|39.05|51.29|1.07|5.69|5140000|272380|20.22|1.21|2.14|2.96|23.86
2024-05-20 01:47:16|3424|49989|/equities/xinyi-glass|868|HKD|Hong Kong|Industrials|Building Products|77820000000|HANGSENG/EAFAVALUE|5.64|1.61|4.98|14.88|0.73|0.76|20.88|38.19|69.02|38.42|-433.23|-56.28|-520.35|-152.21|5.94|0.77|0.77|6.07|5.85|0.95|0.93|9.48|-13.03|3.6|9.5|5.86|10.47|-1516.88|-38.45|2.93|30.85|-5.83|6.19|9.85|0.61|1.2|25.16|44.04|0.46|7.09|1580000|-730860|7.28|5.02|5.11|0.5|69.46
2024-05-20 01:47:17|3425|943468|/equities/xinyi-solar|968|HKD|Hong Kong|Information Technology|Semiconductors & Semiconductor Equipment|117540000000|HANGSENG/MSCI_EEM|28.67|1.72|-18.49|-11.12|1.55|1.88|24.96|30.76|16.14|19.69|14.15|15.87|10.58|11.08|6.37|0.58|0.58|6.05|4.74|1.44|0.7|9.79|12.7|5.67|6.99|8.61|9.6|13.65|-21.61|13.08|17.39|17.85|27.74|18.91|1.11|1.51|39.36|60.58|0.47|8.11|2960000|305700|2.46|2.7|1.22|-12.22|108.99
2024-05-20 01:47:18|3426|1081715|/equities/2crsi|2CRSI|EUR|France|Information Technology|Technology Hardware, Storage & Peripherals|68190000|CACALL|44.42|7.29|125.5|114.92|0.91|0.79|38.89|39.36|-0.05|1.14|14.04|19.17|13.68|17.17|430.01|58.84|58.84|5548.65|5519.34|1981.17|25.52|1.15|2.82|1.35|2.25|2.33|1.74|-1.96|19.25|-27.15|7.42|10.35|1.56|-25.89|5.63|6.02|2.51|18.7|0.2|3.4|225730|19500|3.41|0.72|0.8|4.77|38.38
2024-05-20 01:47:19|3427|1167759|/equities/2mx-organic|2MX|EUR|France|Financial|Capital Markets|370760000|CACALL|0.07|0.01|0.15|0.23|0.04|15.3|73.46|1.75|25.58|0.22|22.65|0.17|15.79|0.08|12.6|28.21|28.17|3.34|24.68|0.67|0.83|0.3|0.44|0.08|0.12|0.25|0.3|-16|-8.99|0.62|2|5.11|0.19|0.04|0.58|1.44|36.95|84.21|0.63|1.26|494350|82520|17.35|2.93|0.13|45.2|48.73
2024-05-20 01:47:20|3428|17634|/equities/ast-groupe|ASTP|EUR|France|Consumer Discretionary|Household Durables|61100000|CACALL|-0.04|0.01|-0.07|0.08|0.03|2.72|25.82|0.74|9.7|0.13|7.64|0.1|5.23|0.07|1.53|5.65|5.61|0.32|11.98|0.24|0.05|0.15|0.25|0.04|0.07|0.21|0.24|-13.79|-8.22|7.7|-2.09|6.68|2.32|2.2|0.73|1.28|40.69|66.04|0.91|4.92|291270|15920|7.79|1.91|0.09|11.31|35.91
2024-05-20 01:47:22|3429|17629|/equities/ab-science|ABS|EUR|France|Healthcare|Pharmaceuticals|562310000|CACALL/MSCI_EU_SMALLCAP|19.37|2.64|1.38|1.56|1.51|209.34|69.96|64.45|15.58|8.66|16.91|8.62|12.31|6.37|39.27|4.72|4.72|57.57|2.47|7.21|1.02|7.6|9.37|4.31|5.93|9.92|8.98|-105.26|-32.68|1.34|6.41|3.01|5.2|2.82|0.43|1.32|17.86|23.3|0.4|2.67|495180|92260|0.62|3.61|3.69|3.51|2.32
2024-05-20 01:47:23|3430|17675|/equities/abc-arbitrage|BITI|EUR|France|Financial|Diversified Financial Services|422770000|CACALL|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 01:47:26|3431|991239|/equities/abeo-sas|ABEO|EUR|France|Consumer Discretionary|Leisure Products|132090000|CACALL|9.56|0.84|20.43|8.99|1.71|2.02|41.03|40.56|11.13|8.97|10.3|8.37|7.3|6.25|124.47|10.37|10.36|56.16|39.73|14.46|7.27|18.55|15.77|10.32|8.35|16.57|13.4|41.2|27.84|10.98|19.46|19.79|8.07|1.73|0.83|1.98|11.08|28.8|1.24|2.89|379410|-18270|20.37|2.58|2.62|-28.22|23.42
2024-05-20 01:47:27|3432|949746|/equities/cerenis-therapeutics-holding|ABNX|EUR|France|Healthcare|Biotechnology|68040000|CACALL|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 01:47:29|3433|955665|/equities/abivax-sa|ABVX|EUR|France|Healthcare|Biotechnology|467160000|CACALL|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 01:47:30|3434|15274|/equities/thenergo|ABO|EUR|Belgium|Industrials|Commercial Services & Supplies|52420000|CACALL|23.64|0.71|7.75|15.81|2.39|3.41|16.22|16.31|4.99|4.94|4.23|4.3|3.02|3.24|7.91|0.24|0.24|2.36|1.66|1.32|0.73|10.83|10.6|3.24|3.2|6.11|5.37|90.95|13.53|35.9|30.49|19.68|13.5|10.13|1.15|1.21|29.52|120.82|1.06|57.07|||2.72||||
2024-05-20 01:47:31|3435|17630|/equities/acanthe-developpement|CFMP|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|73560000|CACALL|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:47:32|3436|386|/equities/accor|ACCP|EUR|France|Consumer Discretionary|Hotels, Restaurants & Leisure|7350000000|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|18.63|1.63|6.7|14.73|3.39|-8.05|26.54|23.78|9.67|3.47|8.91|1.03|8.13|2.32|72.09|6.59|6.56|34.71|12.95|13.79|7.27|15.67|6.73|5.43|3.23|9.1|6.94|2163.15|1169.85|4.18|14.2|24.36|5.32|-0.29|0.7|1.06|63.13|72.51|0.74|94.24|304770|33590|13.19|2.04|2.13|26.08|47.54
2024-05-20 01:47:33|3437|1173818|/equities/accor-acquisitionmpany-prf|AACSH_p|EUR|France|Financial|Capital Markets|-|CACALL|6.77|2.03|2.28|2.58|0.9|-1.92|8.61|4.29|-1.69|3.93|-4.65|35.27|-11.25|33.89|895.4|20.16|20|163.01|-57.88|105.82|68.3|7.58|6.88|0.54|4.63|5.5|4.42|-68.15|-54.55|20.5|9.47|23.66|2.18|-1.99|1.37|1.58|143.65|176.79|0.62|16.24|119110|-6410|3.92|3.07|2.76|2.56|48.47
2024-05-20 01:47:34|3438|17676|/equities/acteos|DTNC|EUR|France|Information Technology|Software|6000000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:47:35|3439|17677|/equities/actia-group|MRSP|EUR|France|Information Technology|Electronic Equipment, Instruments & Components|73350000|CACALL|1.88|0.37|3.33|5.67|0.81|1.79|21.19|19.72|10.21|8.1|9.67|6.38|8.04|5.07|66.27|3.36|3.34|29.32|22.9|16.21|7.25|19.72|13.85|7.55|4.79|14.04|11.31|87.35|130.16|11.06|14.01|17.84|14.46|17.56|0.68|1.32|30.57|62.52|0.88|6.81|499510|47680|21.34|5.89|3.56|15.68|21.15
2024-05-20 01:47:36|3440|40297|/equities/adocia-sas|ADOC|EUR|France|Healthcare|Biotechnology|58240000|CACALL|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 01:47:38|3441|7106|/equities/hi-media|ADUX|EUR|France|Communication Services|Media|12790000|CACALL|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:47:39|3442|1055913|/equities/advicenne|ADVIC|EUR|France|Healthcare|Pharmaceuticals|94110000|CACALL|19.37|2.64|1.38|1.56|1.51|209.34|69.96|64.45|15.58|8.66|16.91|8.62|12.31|6.37|39.27|4.72|4.72|57.57|2.47|7.21|1.02|7.6|9.37|4.31|5.93|9.92|8.98|-105.26|-32.68|1.34|6.41|3.01|5.2|2.82|0.43|1.32|17.86|23.3|0.4|2.67|495180|92260|0.62|3.61|3.69|3.51|2.32
2024-05-20 01:47:40|3443|17681|/equities/advini|ADVI|EUR|France|Consumer Staples|Beverages|73250000|CACALL|16.48|2.83|16.22|25.91|2.18|-9.69|60.24|53.04|26.37|24.08|23.37|17.95|17.93|12.87|43.37|8.7|8.67|57.68|-3.22|5.54|6.77|12.51|8.14|5.46|3.86|7.27|6.44|-21.74|8.4|7.51|2.32|10.06|5.88|11.29|0.5|1.86|59.09|72.2|0.34|0.62|599360|108630|5.53|2.17|1.78|36.1|45.18
2024-05-20 01:47:41|3444|6962|/equities/aeroports-paris|ADP|EUR|France|Industrials|Transportation Infrastructure|11210000000|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|23.69|16911.4|9.23|11.61|3.41|8.53|58.75|54.86|-1654.24|-285.93|9090.45|1245.25|8930.25|1395.45|32.53|8.54|8.53|491.93|474.52|14.46|14.79|15.42|0.75|3.66|0.4|6.64|3.11|103.23|646.16|5.84|40.93|59.9|6.45|-5.29|1.45|2.02|222.42|256.47|0.26|126.4|372980|60460|8.29|0.28|1.39|40.86|63.31
2024-05-20 01:47:42|3445|1082118|/equities/affluent-medical|AFME|EUR|France|Healthcare|Health Care Equipment & Supplies|103350000|CACALL|37.04|4.27|22.76|64.06|3.31|-15.28|55.35|-61.66|8.96|-181.4|7.08|-192.45|4.15|-187.01|49.03|5.59|5.56|67.43|-9.19|3.21|9.22|1.8|5.19|4.65|5.37|6.54|7.91|-6.08|12.55|9.76|3.32|5.4|21.35|19.55|0.55|1.22|40.48|48.64|0.45|2.79|175700|19320|8.1|1.24|0.88|20.83|22.51
2024-05-20 01:47:44|3446|385|/equities/air-france---klm|AIRF|EUR|France|Industrials|Airlines|2480000000|STOXX600/CACALL/MSCI_EU_SMALLCAP|2.01|0.1|0.59|5.05|-1.94|-1.07|21.8|13.19|6.23|-8.15|5.78|-16.52|5.67|-16|115.75|3.49|3.09|-6.18|-15.56|25.22|14.85||-973.2|5.04|-5.82||6.74|197.11|556.77|-1.28|6.74|23.4|0.4|3.01|0.55|0.73||-833.98|0.87|31.17|395540|22940|16.05||||11.33
2024-05-20 01:47:45|3447|17683|/equities/akka-technologies|AKA|EUR|France|Industrials|Professional Services|1480000000|CACALL|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:47:46|3448|17824|/equities/mgi-coutier|AKW|EUR|France|Consumer Discretionary|Auto Components|581490000|CACALL|1.88|0.37|3.33|5.67|0.81|1.79|21.19|19.72|10.21|8.1|9.67|6.38|8.04|5.07|66.27|3.36|3.34|29.32|22.9|16.21|7.25|19.72|13.85|7.55|4.79|14.04|11.31|87.35|130.16|11.06|14.01|17.84|14.46|17.56|0.68|1.32|30.57|62.52|0.88|6.81|499510|47680|21.34|5.89|3.56|15.68|21.15
2024-05-20 01:47:47|3449|17895|/equities/verneuil-participations|AAA|EUR|France|Industrials|Professional Services|546640000|CACALL|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:47:49|3450|7005|/equities/albioma|ABIO|EUR|France|Utilities|Independent Power and Renewable Electricity Producers|1090000000|CACALL/MSCI_EU_SMALLCAP|-13.11|-64.71|-1.57|-0.48|0.17|0.18|1118.19|113.7|4302.3|261.05|4227.17|244.27|4223.91|-117.17|1628.48|-0.13|-0.13|-442.32|0.29|135.95|-0.04|-19.85|-78.32|-4.64|-13.26|-3.71|-10.87|4.06|17.04||-22.27|55.6|57.69|39.55|0.4|0.55|2.22|17.54|0.19|12.37|137470|-31620|1.44||||
2024-05-20 01:47:51|3451|1012045|/equities/ald-international-sa|ALDA|EUR|France|Industrials|Road & Rail|5220000000|CACALL/MSCI_EU_SMALLCAP|67.69|5779.79|97.85|7.55|1.48|-0.91|-93.91|-50.77|-115.37|-55.32|4242.29|968.27|3123.82|1325.93|120.71|9.74|9.65|2595.39|2577.07|494.19|19.6|9.32|10.15|1|2.18|3.57|3.31|48.92|11.8|-7.43|292.09|21.11|-15.07|1.78|50.92|51.4|144.4|190.62|0.36|262.24|420240|27400|4.97|5.75|4.73|27.32|155.32
2024-05-20 01:47:52|3452|17678|/equities/adc-siic|ALDV|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|11660000|CACALL|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:47:54|3453|17684|/equities/alpha-mos|AMOS|EUR|France|Information Technology|Electronic Equipment, Instruments & Components|23910000|CACALL|37.04|4.27|22.76|64.06|3.31|-15.28|55.35|-61.66|8.96|-181.4|7.08|-192.45|4.15|-187.01|49.03|5.59|5.56|67.43|-9.19|3.21|9.22|1.8|5.19|4.65|5.37|6.54|7.91|-6.08|12.55|9.76|3.32|5.4|21.35|19.55|0.55|1.22|40.48|48.64|0.45|2.79|175700|19320|8.1|1.24|0.88|20.83|22.51
2024-05-20 01:47:55|3454|17685|/equities/altamir-amboise|ALMP|EUR|France|Financial|Capital Markets|926960000|CACALL|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 01:47:56|3455|17632|/equities/groupe-altarea|IMAF|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|3390000000|CACALL/MSCI_EU_SMALLCAP|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:47:57|3456|17686|/equities/altareit|AREIT|EUR|France|Real Estate|Real Estate Management & Development|1150000000|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:47:59|3457|7048|/equities/alten|LTEN|EUR|France|Information Technology|IT Services|5380000000|STOXX600/CACALL/MSCI_EU_SMALLCAP|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:48:00|3458|943297|/equities/turenne-inv|ALTUR|EUR|France|Financial|Capital Markets|24480000|CACALL|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 01:48:01|3459|955666|/equities/amplitude-surgical-sas|AMPLI|EUR|France|Healthcare|Health Care Equipment & Supplies|108900000|CACALL|37.04|4.27|22.76|64.06|3.31|-15.28|55.35|-61.66|8.96|-181.4|7.08|-192.45|4.15|-187.01|49.03|5.59|5.56|67.43|-9.19|3.21|9.22|1.8|5.19|4.65|5.37|6.54|7.91|-6.08|12.55|9.76|3.32|5.4|21.35|19.55|0.55|1.22|40.48|48.64|0.45|2.79|175700|19320|8.1|1.24|0.88|20.83|22.51
2024-05-20 01:48:02|3460|961654|/equities/amundi-sa|AMUN|EUR|France|Financial|Capital Markets|14690000000|STOXX600/CACALL/EAFAVALUE|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 01:48:04|3461|13813|/equities/aperam|APAM|EUR|Netherlands|Materials|Metals & Mining|3710000000|CACALL/MSCI_EU_SMALLCAP|6.38|0.32|2.29|15.39|0.45|0.49|10.52|13.85|6.93|10.04|6.7|8.62|5.61|6.89|84.06|9.93|9.9|63.12|57.85|7.25|9.02|8|11.47|4.5|6.37|6.49|11.34|-15.15|-64.95|17.89|-13.09|-15.24|4.09|5.34|0.53|1.77|17.53|22.38|0.81|3.23|472740|26560|12.92|1.92|1.45|47.31|14.2
2024-05-20 01:48:06|3462|1174451|/equities/aramis|ARAMI|EUR|France|Consumer Discretionary|Internet & Direct Marketing Retail|1160000000|CACALL|-0.95|0.16|6.82|16.38|1.2|4.56|17.31|17.01|-0.17|1.07|-0.77|0.08|-0.88|-0.45|33.52|-0.14|-0.14|5|1.65|2.05|1.17|-8.01|-3.38|-2.45|-2.42|-0.39|2.74|9.35|4.62|-5.07|7.6|6.46|18.65|15.48|0.37|1.36|20.21|81.06|2.7|7.1|751400|-7320|37.4|1.51|0.47||-411.61
2024-05-20 01:48:07|3463|17633|/equities/argan-sa|ARGAN|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|2630000000|CACALL|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:48:08|3464|6980|/equities/arkema|AKE|EUR|France|Materials|Chemicals|9160000000|STOXX600/CACALL/EAFAVALUE|26.86|19.24|12.5|26.87|3.61|10.95|53.44|56.7|-109.07|-18.55|-118.1|-22.71|-121.87|-31.3|76.79|7.13|7.12|56.25|21.96|7.24|14.19|12.89|12.45|6.37|5.85|9.03|8.24|21.54|5.76|5.16|-2.21|9.15|7.71|8.38|0.62|1.04|38.53|57.96|0.62|6.34|419010|42810|8.92|2.08|2.16|8.17|49.15
2024-05-20 01:48:09|3465|17662|/equities/medea|ARTE|EUR|France|Real Estate|Real Estate Management & Development|85370000|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:48:10|3466|32437|/equities/artprice.com-sa|PRC|EUR|France|Communication Services|Interactive Media & Services|71700000|CACALL|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:48:11|3467|17792|/equities/ind-financ-artois|ARTO|EUR|France|Information Technology|Technology Hardware, Storage & Peripherals|1490000000|CACALL|44.42|7.29|125.5|114.92|0.91|0.79|38.89|39.36|-0.05|1.14|14.04|19.17|13.68|17.17|430.01|58.84|58.84|5548.65|5519.34|1981.17|25.52|1.15|2.82|1.35|2.25|2.33|1.74|-1.96|19.25|-27.15|7.42|10.35|1.56|-25.89|5.63|6.02|2.51|18.7|0.2|3.4|225730|19500|3.41|0.72|0.8|4.77|38.38
2024-05-20 01:48:12|3468|978752|/equities/asit-biotech-sa|ASIT|EUR|Belgium|Healthcare|Biotechnology|4900000|CACALL|-34.02|0.75|36.04||2.83||41.66|78.17|5.73|-848.76|-2.21|-915.54|-2.2|-915.49|0.03|||0.01||||-7.69|-339.16||-81.69|7.41|-107.56||||9.45|108|126.88|68.36||||139||3.65|328080|-7310|||||
2024-05-20 01:48:13|3469|7111|/equities/assytem|ASY|EUR|France|Industrials|Professional Services|554420000|CACALL|14.86|0.82|5.93|8.36|2.18|-2.23|26.96|26|9.41|8.51|8.46|7.47|5.59|5.02|127.47|6.66|6.59|44.9|-46.44|17.75|17.75|15.62|12.82|3.92|3.03|7.05|5.74|11.18|17.81|6.79|15.64|20.05|7.99|18.8|0.66|0.9|104.13|137.48|0.69|30.94|252110|15500|3.26|3.97|3.18|45.47|51.86
2024-05-20 01:48:14|3470|13160|/equities/atari|ATAR|EUR|France|Communication Services|Entertainment|114070000|CACALL|9.56|0.84|20.43|8.99|1.71|2.02|41.03|40.56|11.13|8.97|10.3|8.37|7.3|6.25|124.47|10.37|10.36|56.16|39.73|14.46|7.27|18.55|15.77|10.32|8.35|16.57|13.4|41.2|27.84|10.98|19.46|19.79|8.07|1.73|0.83|1.98|11.08|28.8|1.24|2.89|379410|-18270|20.37|2.58|2.62|-28.22|23.42
2024-05-20 01:48:16|3471|943371|/equities/ateme|ATEME|EUR|France|Information Technology|Communications Equipment|150410000|CACALL|26.03|0.82|13.74|25.94|0.93|3.64|40.06|39.7|8.9|7.77|6.48|5.04|2.78|2.93|4.04|0.12|0.12|3.7|2.5|1.13|0.24|2.69|4.78|1.52|1.81|6.45|6.96|-99.74|-82.53|0.01|-23.01|-10.39|-0.08|-0.52|1.27|1.67|18.57|24.72|0.54|4.46|256030|7500|3.6|3.89|2.51|61.6|90.5
2024-05-20 01:48:18|3472|7019|/equities/atos-origin|ATOS|EUR|France|Information Technology|IT Services|4130000000|STOXX600/CACALL/EAFAVALUE|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:48:19|3473|17690|/equities/aubay|AUBT|EUR|France|Information Technology|IT Services|827210000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:48:20|3474|17691|/equities/augros-cosm-pack|AUCP|EUR|France|Materials|Containers & Packaging|7080000|CACALL|10.58|1.13|25.13|4.59|3.51|-10.91|31.09|27.47|19.64|15.32|15.93|11.02|11.51|8.08|32.62|2.77|2.77|12.44|3.62|3.82|5.62|35.34|38.64|9.67|6.52|16.8|12.01|61.48|59.75|123.14|24.22|25.09|8.1|9.17|0.58|1.27|131.46|166.39|0.83|4.21|363180|44010|12.17|2.97|2.95|6.62|30.55
2024-05-20 01:48:21|3475|17692|/equities/aurea|AUER|EUR|France|Industrials|Commercial Services & Supplies|76870000|CACALL|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:48:22|3476|17693|/equities/aures-technologie|AURS|EUR|France|Information Technology|Electronic Equipment, Instruments & Components|93120000|CACALL|17.97|0.27|-4.7|13.46|0.77|2.3|13.99|39.07|-0.75|2.17|-1.37|1.66|-1.13|1.34|79.78|-0.17|-0.18|28.7|0.96|1.52|2.05|-3.32|3.83|-0.85|1.81||4.13|-1321.58|-1108|-1.51|-5.86|-1.95|3.63|-7.92|0.87|0.43|7.99|26.44|0.3|5.76|309540|-2130|1.65|1.21|1.75||
2024-05-20 01:48:23|3477|7129|/equities/avenir-telecom|AVOM|EUR|France|Consumer Discretionary|Specialty Retail|5300000|CACALL|0.07|0.01|0.15|0.23|0.04|15.3|73.46|1.75|25.58|0.22|22.65|0.17|15.79|0.08|12.6|28.21|28.17|3.34|24.68|0.67|0.83|0.3|0.44|0.08|0.12|0.25|0.3|-16|-8.99|0.62|2|5.11|0.19|0.04|0.58|1.44|36.95|84.21|0.63|1.26|494350|82520|17.35|2.93|0.13|45.2|48.73
2024-05-20 01:48:24|3478|14167|/equities/axway-software|AXW|EUR|France|Information Technology|Software|571010000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:48:25|3479|7615|/equities/bains-de-mer|BAIN|EUR|France|Consumer Discretionary|Hotels, Restaurants & Leisure|1670000000|CACALL|18.63|1.63|6.7|14.73|3.39|-8.05|26.54|23.78|9.67|3.47|8.91|1.03|8.13|2.32|72.09|6.59|6.56|34.71|12.95|13.79|7.27|15.67|6.73|5.43|3.23|9.1|6.94|2163.15|1169.85|4.18|14.2|24.36|5.32|-0.29|0.7|1.06|63.13|72.51|0.74|94.24|304770|33590|13.19|2.04|2.13|26.08|47.54
2024-05-20 01:48:27|3480|1011051|/equities/balyo-sa|BALYO|EUR|France|Industrials|Machinery|40240000|CACALL|16.37|2.83|71.28|20.04|6.83|69.69|27.38|27.48|4.93|-1.48|14.67|-1.42|13.13|-1.21|42.53|1.15|1.13|17.06|1.9|11.06|10.52|39.01|-0.74|11.69|-0.2|6.39|-0.46|1513.8|1338.19|3.8|31.73|38.8|30.66|29.25|0.69|1.4|64.91|65.65|0.89|3.3|1100000|156580|5.8|0.09|0.06|0.34|0.68
2024-05-20 01:48:29|3481|17699|/equities/barbara-bui|BBUI|EUR|France|Consumer Discretionary|Textiles, Apparel & Luxury Goods|6070000|CACALL|32.89|7.4|23.67|34.73|9.11|21.48|69.47|67.86|30.86|27.38|30.05|26.35|19.47|18.84|214.17|31.67|31.63|122.75|21.48|41.89|50.69|29.15|24.69|15.01|11.81|19.91|16.65|2.44|16.19|20.14|8.84|13.56|13.79|18.89|1.26|2.14|19.52|70.65|0.66|1.45|466150|108370|22.46|1.39|1.29|24.66|51.72
2024-05-20 01:48:30|3482|17656|/equities/les-nouveaux-constructeurs|BASS|EUR|France|Real Estate|Real Estate Management & Development|1140000000|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:48:31|3483|17700|/equities/bastide-le-confort-medical|BATD|EUR|France|Healthcare|Health Care Providers & Services|328450000|CACALL|5.94|0.11|0.61|0.3|0.13|-19.72|21.18|8.32|8.21|2.24|-5.12|-1.05|-5.23|-1.16|17.62|-5.44|-5.51|-0.93|-16.29|1.67|1.57|-26.59|-4.52|-2.77|-0.23|0.58|1.01|-58.94|-188.04|4.45|-1.22|-0.88|3.56|7.54|0.9|1.18|65.1|13.53|0.59|62.17|102150|-1290|6.31|1.14|1.05|21.54|43.65
2024-05-20 01:48:33|3484|1173833|/equities/believe|BLV|EUR|France|Communication Services|Entertainment|1620000000|CACALL|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:48:34|3485|7056|/equities/beneteau|CHBE|EUR|France|Consumer Discretionary|Leisure Products|1160000000|CACALL/MSCI_EU_SMALLCAP|9.56|0.84|20.43|8.99|1.71|2.02|41.03|40.56|11.13|8.97|10.3|8.37|7.3|6.25|124.47|10.37|10.36|56.16|39.73|14.46|7.27|18.55|15.77|10.32|8.35|16.57|13.4|41.2|27.84|10.98|19.46|19.79|8.07|1.73|0.83|1.98|11.08|28.8|1.24|2.89|379410|-18270|20.37|2.58|2.62|-28.22|23.42
2024-05-20 01:48:35|3486|7033|/equities/societe-bic|BICP|EUR|France|Industrials|Commercial Services & Supplies|2110000000|CACALL/MSCI_EU_SMALLCAP|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:48:36|3487|17702|/equities/bigben-interactive|BGBN|EUR|France|Consumer Discretionary|Household Durables|312430000|CACALL|9.56|0.84|20.43|8.99|1.71|2.02|41.03|40.56|11.13|8.97|10.3|8.37|7.3|6.25|124.47|10.37|10.36|56.16|39.73|14.46|7.27|18.55|15.77|10.32|8.35|16.57|13.4|41.2|27.84|10.98|19.46|19.79|8.07|1.73|0.83|1.98|11.08|28.8|1.24|2.89|379410|-18270|20.37|2.58|2.62|-28.22|23.42
2024-05-20 01:48:37|3488|7078|/equities/biomerieux|BIOX|EUR|France|Healthcare|Health Care Equipment & Supplies|14780000000|STOXX600/CACALL/EAFAGROWTH|37.04|4.27|22.76|64.06|3.31|-15.28|55.35|-61.66|8.96|-181.4|7.08|-192.45|4.15|-187.01|49.03|5.59|5.56|67.43|-9.19|3.21|9.22|1.8|5.19|4.65|5.37|6.54|7.91|-6.08|12.55|9.76|3.32|5.4|21.35|19.55|0.55|1.22|40.48|48.64|0.45|2.79|175700|19320|8.1|1.24|0.88|20.83|22.51
2024-05-20 01:48:38|3489|17704|/equities/bleecker|BLEE|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|142840000|CACALL|31.93|5.83|9.33|8.49|0.73|0.76|70.76|68.41|59.91|55.3|-101.32|5.48|-88.43|7.64|11.27|-10.66|-10.66|82.96|75.86|12.78|7.34|-8.78|1.54|-4.38|1.03|3.14|2.75|-156.63|-671.01|-6.97|4.95|2.68|0.82|0.55|0.74|1.3|94.91|110.97|0.06|8.05|2640000|-2170000|8.18|5.27|5.38|-2.65|230.54
2024-05-20 01:48:40|3490|7031|/equities/boiron|BOIR|EUR|France|Healthcare|Pharmaceuticals|626290000|CACALL|19.37|2.64|1.38|1.56|1.51|209.34|69.96|64.45|15.58|8.66|16.91|8.62|12.31|6.37|39.27|4.72|4.72|57.57|2.47|7.21|1.02|7.6|9.37|4.31|5.93|9.92|8.98|-105.26|-32.68|1.34|6.41|3.01|5.2|2.82|0.43|1.32|17.86|23.3|0.4|2.67|495180|92260|0.62|3.61|3.69|3.51|2.32
2024-05-20 01:48:42|3491|13163|/equities/bollore-s.a.|BOLL|EUR|France|Communication Services|Entertainment|14430000000|STOXX600/CACALL/EAFAVALUE|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:48:43|3492|7113|/equities/bonduelle|BOND|EUR|France|Consumer Staples|Food Products|669750000|CACALL/MSCI_EU_SMALLCAP|28.5|1.26|10.14|14.94|2.24|-4.9|44.18|45.46|11.31|12.66|7.25|9.77|4.33|7.09|145.82|3.54|3.54|56.45|-8.96|15.22|12.81|7.63|10.89|3.13|4.26|7.42|7.14|47.18|-15.8|-15.68|6.59|10.72|2.56|-1.45|0.62|0.95|60.16|96.44|0.71|5.92|296400|13500|8.88|3.77|3.41|-0.56|87.19
2024-05-20 01:48:45|3493|945125|/equities/bone-therapeutics-sa|BOTHE|EUR|Belgium|Healthcare|Biotechnology|14280000|CACALL|38.25|4.5|0.09|17.64|1.65|-17.51|56.51|59.94|1.98|-11.71|0.34|-30.99|-1.49|-33.25|21.27|1.74|1.69|36.97|-3.23|1.96|4.03|2.41|6.85|1.63|3.78|3.19|7.43|-17.17|-48.24|-8.16|-8.16|-8.48|4.81|16.3|0.64|1.09|25.89|21.61|0.29|1.62|471750|24920|3.69|1.15|0.89|2.46|60.12
2024-05-20 01:48:46|3494|1153014|/equities/boostheat|ALBOO|EUR|France|Industrials|Machinery|7610000|CACALL|19.94|2.54|16.35|20.22|5.88|-1.91|36.16|-79.53|17.92|-123.42|16.02|-124.95|12.01|-128.06|96.02|12.86|12.76|39.75|9.96|9.22|15.41|32.8|24.88|8.74|6.44|14.68|10.52|58.32|40.55|35.06|5.23|13.07|6.42|5.63|0.61|1.33|46.21|132.34|0.73|3.37|448410|56220|6.17|2.05|2.61|7.21|33.04
2024-05-20 01:48:46|3495|17638|/equities/bourse-direct|BDRP|EUR|France|Financial|Capital Markets|150980000|CACALL|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 01:48:47|3496|8788|/equities/bureau-verita|BVI|EUR|France|Industrials|Professional Services|13190000000|STOXX600/CACALL/EAFAGROWTH|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:48:49|3497|17707|/equities/burelle|BULY|EUR|France|Consumer Discretionary|Auto Components|1140000000|CACALL|6.77|2.03|2.28|2.58|0.9|-1.92|8.61|4.29|-1.69|3.93|-4.65|35.27|-11.25|33.89|895.4|20.16|20|163.01|-57.88|105.82|68.3|7.58|6.88|0.54|4.63|5.5|4.42|-68.15|-54.55|20.5|9.47|23.66|2.18|-1.99|1.37|1.58|143.65|176.79|0.62|16.24|119110|-6410|3.92|3.07|2.76|2.56|48.47
2024-05-20 01:48:49|3498|17708|/equities/ca-toulouse-31-cci|CAT31|EUR|France|Financial|Banks|371820000|CACALL|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:48:50|3499|17709|/equities/cafom|CAFO|EUR|France|Consumer Discretionary|Specialty Retail|134520000|CACALL|0.05|0.01|0.15|0.17|0.05|-488.19|73.44|2.13|22.89|0.26|20.37|0.2|14.36|0.09|15.01|22.86|22.85|4.14|-1.08|1.7|1.19|0.19|0.52|0.14|0.14|0.26|0.34|-22.76|-11.27|-0.5|-8.95|-3.64|0.2|0.16|0.58|1.36|63.55|115.41|0.55|1.18|387190|58940|17.29|3.68|0.17|37.06|56.56
2024-05-20 01:48:52|3500|943236|/equities/crcam-touraine|CRTO|EUR|France|Financial|Banks|517150000|CACALL|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:48:54|3501|40300|/equities/crcam-nord-de-france|CADNi|EUR|France|Financial|Banks|1180000000|CACALL|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:48:55|3502|40303|/equities/crcam-atlantique-vendee|CALCi|EUR|France|Financial|Banks|654740000|CACALL|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:48:56|3503|40309|/equities/credit-agricole-brie-picardie-sca|CRBP2|EUR|France|Financial|Banks|1150000000|CACALL|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:48:57|3504|943230|/equities/crcam-norm.sei|CCNP|EUR|France|Financial|Banks|556670000|CACALL|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:48:58|3505|943238|/equities/crcam-paris-et|CAIF|EUR|France|Financial|Banks|2410000000|CACALL|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:48:59|3506|40311|/equities/crcam-du-languedoc|CRLA|EUR|France|Financial|Banks|1110000000|CACALL|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:49:00|3507|943234|/equities/crcam-ille-vil|CIV|EUR|France|Financial|Banks|417670000|CACALL|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:49:02|3508|943235|/equities/crcam-loire-ht|CRLO|EUR|France|Financial|Banks|538940000|CACALL|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:49:03|3509|943237|/equities/crcam-sud-ra|CRSU|EUR|France|Financial|Banks|659620000|CACALL|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:49:04|3510|17720|/equities/cie-du-cambodge-n|CCAP|EUR|France|Industrials|Road & Rail|3920000000|CACALL|67.69|5779.79|97.85|7.55|1.48|-0.91|-93.91|-50.77|-115.37|-55.32|4242.29|968.27|3123.82|1325.93|120.71|9.74|9.65|2595.39|2577.07|494.19|19.6|9.32|10.15|1|2.18|3.57|3.31|48.92|11.8|-7.43|292.09|21.11|-15.07|1.78|50.92|51.4|144.4|190.62|0.36|262.24|420240|27400|4.97|5.75|4.73|27.32|155.32
2024-05-20 01:49:06|3511|17710|/equities/capelli|CAPLI|EUR|France|Real Estate|Real Estate Management & Development|49310000|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:49:08|3512|17728|/equities/carrefour-pro-dev|CARM|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|2020000000|CACALL|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:49:09|3513|17711|/equities/carpinienne-part|CRPP|EUR|France|Real Estate|Real Estate Management & Development|9570000|CACALL|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:49:11|3514|6959|/equities/casino|CASP|EUR|France|Consumer Staples|Food & Staples Retailing|2500000000|STOXX600/CACALL/MSCI_EU_SMALLCAP|8.4|0.12|2.92|4.35|0.93|9.73|18.39|19.91|2.64|2.85|1.92|1.62|2.19|1.28|127.64|1.73|1.71|14.77|0.59|5.33|6.03|10.82|5.48|3.68|1.96|5.12|5.48|238.4|89.32||7.68|14.56|0.74|-4.41|0.48|0.87|71.23|174.98|1.6|9.76|246170|5690|10.46|3.4|2.91|8.21|20.35
2024-05-20 01:49:12|3515|17640|/equities/cast-sa|YAS|EUR|France|Information Technology|Software|79210000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:49:13|3516|17848|/equities/poncin-yachts|CATGR|EUR|France|Consumer Discretionary|Leisure Products|202100000|CACALL|9.56|0.84|20.43|8.99|1.71|2.02|41.03|40.56|11.13|8.97|10.3|8.37|7.3|6.25|124.47|10.37|10.36|56.16|39.73|14.46|7.27|18.55|15.77|10.32|8.35|16.57|13.4|41.2|27.84|10.98|19.46|19.79|8.07|1.73|0.83|1.98|11.08|28.8|1.24|2.89|379410|-18270|20.37|2.58|2.62|-28.22|23.42
2024-05-20 01:49:14|3517|40305|/equities/cbo-territoria-sa|CBOT|EUR|France|Real Estate|Real Estate Management & Development|131060000|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:49:15|3518|7728|/equities/cegedim|CGDM|EUR|France|Healthcare|Health Care Technology|331110000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:49:16|3519|101936|/equities/cardio3-bio|CYAD|EUR|Belgium|Healthcare|Biotechnology|79530000|CACALL|-100.07|23.78|-0.03|-35.85|8.06|8.03|23.26|-140.49|-74.44|-438.15|-98.55|-431.09|-94.05|-432.14|17.47|-12.98|-12.98|48.53|47.4|18.86|-11.11|-10.73|-55.6|-0.68|-19.43|-11.78|-19.97|70.31|75.04||131.11|258.51|54.51|15.8|7.2|0.01||-2.11||7.83|1210000|-279650|0.04||||
2024-05-20 01:49:17|3520|17716|/equities/cfi-cie-fonciere|CFI|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|798180|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:49:19|3521|7051|/equities/cgg-veritas|GEPH|EUR|France|Energy|Energy Equipment & Services|452600000|CACALL/MSCI_EU_SMALLCAP|16.79|2.72|10.49|19.29|4.12|22.35|24.97|20.64|18.52|13.94|17.73|-2.63|14.16|-3.99|22.76|2.75|2.72|13.68|2.69|3.15|4.55|24.13|-3.12|10.48|-0.41|17.15|12.14|50.48|31.22|11.83|12.96|16.7|0.63|-0.32|0.93|1.37|50.22|60.14|0.73|5.55|321940|51050|4.43|2|3.32|48.08|32.81
2024-05-20 01:49:20|3522|7089|/equities/chargeurs|CRIP|EUR|France|Industrials|Industrial Conglomerates|624560000|CACALL/MSCI_EU_SMALLCAP|20.48|2.62|19.35|51.36|6.49|16.22|22.56|22.18|8.54|4.15|14.93|0.26|13.88|-1.66|62.3|8.39|8.31|25.17|10.09|13.57|4.76|28.58|0.85|5.36|-0.14|9.46|3.39|-78.53|-60.41|-0.05|10.75|15.94|-6.78|-24.46|0.75|1.17|44|77.36|0.43|3.2|540950|75040|4.28|0.28|0.68|-2.88|1.3
2024-05-20 01:49:21|3523|17806|/equities/la-chausseria|CHSS|EUR|France|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1940000|CACALL|32.89|7.4|23.67|34.73|9.11|21.48|69.47|67.86|30.86|27.38|30.05|26.35|19.47|18.84|214.17|31.67|31.63|122.75|21.48|41.89|50.69|29.15|24.69|15.01|11.81|19.91|16.65|2.44|16.19|20.14|8.84|13.56|13.79|18.89|1.26|2.14|19.52|70.65|0.66|1.45|466150|108370|22.46|1.39|1.29|24.66|51.72
2024-05-20 01:49:23|3524|6954|/equities/christian-dior|DIOR|EUR|France|Consumer Discretionary|Textiles, Apparel & Luxury Goods|131700000000|CACALL|32.89|7.4|23.67|34.73|9.11|21.48|69.47|67.86|30.86|27.38|30.05|26.35|19.47|18.84|214.17|31.67|31.63|122.75|21.48|41.89|50.69|29.15|24.69|15.01|11.81|19.91|16.65|2.44|16.19|20.14|8.84|13.56|13.79|18.89|1.26|2.14|19.52|70.65|0.66|1.45|466150|108370|22.46|1.39|1.29|24.66|51.72
2024-05-20 01:49:24|3525|17718|/equities/cibox-inter-activ|CIBP|EUR|France|Information Technology|Technology Hardware, Storage & Peripherals|10850000|CACALL|1.88|0.37|3.33|5.67|0.81|1.79|21.19|19.72|10.21|8.1|9.67|6.38|8.04|5.07|66.27|3.36|3.34|29.32|22.9|16.21|7.25|19.72|13.85|7.55|4.79|14.04|11.31|87.35|130.16|11.06|14.01|17.84|14.46|17.56|0.68|1.32|30.57|62.52|0.88|6.81|499510|47680|21.34|5.89|3.56|15.68|21.15
2024-05-20 01:49:25|3526|17653|/equities/indle-fin.-entrepr.|IFDE|EUR|France|Industrials|Construction & Engineering|58490000|CACALL|14.86|0.82|5.93|8.36|2.18|-2.23|26.96|26|9.41|8.51|8.46|7.47|5.59|5.02|127.47|6.66|6.59|44.9|-46.44|17.75|17.75|15.62|12.82|3.92|3.03|7.05|5.74|11.18|17.81|6.79|15.64|20.05|7.99|18.8|0.66|0.9|104.13|137.48|0.69|30.94|252110|15500|3.26|3.97|3.18|45.47|51.86
2024-05-20 01:49:27|3527|17722|/equities/cis|CTRG|EUR|France|Industrials|Commercial Services & Supplies|108820000|CACALL|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:49:28|3528|7154|/equities/avanquest-software|AVQ|EUR|France|Information Technology|Software|254820000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:49:29|3529|7148|/equities/cnim|CNIM|EUR|France|Industrials|Commercial Services & Supplies|21070000|CACALL|22.26|0.81|5.83|8.88|1.71|-1.93|18.61|16.32|7.35|4.02|4.41|-0.01|2.58|-1.3|31.92|0.79|0.78|12.71|-11.5|3.28|3.26|8.08|5.8|1.8|0.76|5.41|4.59|106.69|136.87|-5.4|22.11|15.22|11.01|14.79|0.73|0.87|81.71|136.49|0.67|92.11|126040|2940|4.09|1.06|2.64|-0.07|37.84
2024-05-20 01:49:31|3530|989560|/equities/cnova|CNV|EUR|France|Consumer Discretionary|Internet & Direct Marketing Retail|2380000000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:49:33|3531|6997|/equities/cnp-assurances|CNPP|EUR|France|Financial|Insurance|14920000000|STOXX600/CACALL/EAFAVALUE|10.06|0.65|11.74|7.28|1.44|2.68|19.09|16.18|9.12|7.05|8.82|5.59|6.64|4.09|45.2|2.66|2.65|19.51|11.12|11.16|4.08|13.8|6.86|1.01|0.57|5.64|4.48|7.06|6.38|2.83|-3.42|-1.55|-4.29|-1.61|2.49|4.62|123.99|126.1|0.15||1260000|85560|0.35|6.47|6.71|9.62|55.32
2024-05-20 01:49:34|3532|943321|/equities/coface|COFA|EUR|France|Financial|Insurance|1870000000|CACALL/MSCI_EU_SMALLCAP|10.06|0.65|11.74|7.28|1.44|2.68|19.09|16.18|9.12|7.05|8.82|5.59|6.64|4.09|45.2|2.66|2.65|19.51|11.12|11.16|4.08|13.8|6.86|1.01|0.57|5.64|4.48|7.06|6.38|2.83|-3.42|-1.55|-4.29|-1.61|2.49|4.62|123.99|126.1|0.15||1260000|85560|0.35|6.47|6.71|9.62|55.32
2024-05-20 01:49:35|3533|17724|/equities/coheris|COHE|EUR|France|Information Technology|Software|11260000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:49:36|3534|17725|/equities/colas|COLP|EUR|France|Industrials|Construction & Engineering|4130000000|CACALL|14.86|0.82|5.93|8.36|2.18|-2.23|26.96|26|9.41|8.51|8.46|7.47|5.59|5.02|127.47|6.66|6.59|44.9|-46.44|17.75|17.75|15.62|12.82|3.92|3.03|7.05|5.74|11.18|17.81|6.79|15.64|20.05|7.99|18.8|0.66|0.9|104.13|137.48|0.69|30.94|252110|15500|3.26|3.97|3.18|45.47|51.86
2024-05-20 01:49:37|3535|7093|/equities/financiere-odet|ODET|EUR|France|Industrials|Air Freight & Logistics|5650000000|CACALL|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:49:38|3536|7768|/equities/alpes|CDAF|EUR|France|Consumer Discretionary|Hotels, Restaurants & Leisure|694770000|CACALL/MSCI_EU_SMALLCAP|18.63|1.63|6.7|14.73|3.39|-8.05|26.54|23.78|9.67|3.47|8.91|1.03|8.13|2.32|72.09|6.59|6.56|34.71|12.95|13.79|7.27|15.67|6.73|5.43|3.23|9.1|6.94|2163.15|1169.85|4.18|14.2|24.36|5.32|-0.29|0.7|1.06|63.13|72.51|0.74|94.24|304770|33590|13.19|2.04|2.13|26.08|47.54
2024-05-20 01:49:39|3537|17727|/equities/courtois|CRTS|EUR|France|Real Estate|Real Estate Management & Development|8620000|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:49:40|3538|7015|/equities/fonc-des-regions|CVO|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|6810000000|STOXX600/CACALL/EAFAVALUE|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:49:41|3539|17647|/equities/fonciere-des-murs|COVH|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|2600000000|CACALL|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:49:42|3540|943229|/equities/crcam-alp.prov|CRAP|EUR|France|Financial|Banks|589940000|CACALL|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:49:44|3541|943239|/equities/crcam-morbihan|CMO|EUR|France|Financial|Banks|369650000|CACALL|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:49:45|3542|17729|/equities/crosswood|CROS|EUR|France|Real Estate|Real Estate Management & Development|69650000|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:49:46|3543|7718|/equities/cs-comm-et-syst.|SIGF|EUR|France|Information Technology|IT Services|137280000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:49:47|3544|17734|/equities/dassault-avia|AM|EUR|France|Industrials|Aerospace & Defense|7900000000|STOXX600/CACALL/EAFAGROWTH|27.76|2.5|15.82|22.51|7.27|-6.66|28.08|27.4|9.34|7.52|11.89|4.89|9.2|3.38|70.45|2.05|2.05|25.48|4.39|16.12|8.64|31.13|12.23|4.52|1.85|13.15|9.84|58.5|52.64|7.35|13.8|16.31|2.01|-0.94|0.5|1.09|45.57|70.86|0.5|1.75|356090|31030|5.49|1.18|1.09|15.1|30.87
2024-05-20 01:49:48|3545|40314|/equities/dbv-technologies-sa|DBV|EUR|France|Healthcare|Biotechnology|168250000|CACALL|19.37|2.64|1.38|1.56|1.51|209.34|69.96|64.45|15.58|8.66|16.91|8.62|12.31|6.37|39.27|4.72|4.72|57.57|2.47|7.21|1.02|7.6|9.37|4.31|5.93|9.92|8.98|-105.26|-32.68|1.34|6.41|3.01|5.2|2.82|0.43|1.32|17.86|23.3|0.4|2.67|495180|92260|0.62|3.61|3.69|3.51|2.32
2024-05-20 01:49:49|3546|1176406|/equities/dee-tech-prf|DEE_p|EUR|France|Financial|Capital Markets|-|CACALL|6.77|2.03|2.28|2.58|0.9|-1.92|8.61|4.29|-1.69|3.93|-4.65|35.27|-11.25|33.89|895.4|20.16|20|163.01|-57.88|105.82|68.3|7.58|6.88|0.54|4.63|5.5|4.42|-68.15|-54.55|20.5|9.47|23.66|2.18|-1.99|1.37|1.58|143.65|176.79|0.62|16.24|119110|-6410|3.92|3.07|2.76|2.56|48.47
2024-05-20 01:49:50|3547|17679|/equities/adl-partner|DKUPL|EUR|France|Communication Services|Media|81460000|CACALL|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:49:51|3548|17736|/equities/delta-plus-group|ALDLT|EUR|France|Industrials|Commercial Services & Supplies|672920000|CACALL|34.2|8.16|29.39|39.28|9.27|21.67|69.82|68.01|31.54|27.98|31.08|27|20.34|19.34|211.52|34.49|34.46|128.77|31.5|47.47|49.54|28.54|24.89|15.04|12.18|19.63|17|-0.97|14.49|21.03|5.43|10.96|14.41|18.43|1.42|2.29|18.78|68.5|0.65|1.41|511000|120730|22.51|1.4|1.28|33.15|37.3
2024-05-20 01:49:53|3549|9069|/equities/derichebourg|DBG|EUR|France|Industrials|Commercial Services & Supplies|1620000000|CACALL/MSCI_EU_SMALLCAP|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:49:54|3550|7026|/equities/devoteam|DVTM|EUR|France|Information Technology|IT Services|1390000000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:49:56|3551|17738|/equities/diagnostic-medical|DMSP|EUR|France|Healthcare|Health Care Equipment & Supplies|19670000|CACALL|37.04|4.27|22.76|64.06|3.31|-15.28|55.35|-61.66|8.96|-181.4|7.08|-192.45|4.15|-187.01|49.03|5.59|5.56|67.43|-9.19|3.21|9.22|1.8|5.19|4.65|5.37|6.54|7.91|-6.08|12.55|9.76|3.32|5.4|21.35|19.55|0.55|1.22|40.48|48.64|0.45|2.79|175700|19320|8.1|1.24|0.88|20.83|22.51
2024-05-20 01:49:57|3552|17919|/equities/docks-des-petroles-dambes|DPAP|EUR|France|Energy|Oil, Gas & Consumable Fuels|45570000|CACALL|16.79|2.72|10.49|19.29|4.12|22.35|24.97|20.64|18.52|13.94|17.73|-2.63|14.16|-3.99|22.76|2.75|2.72|13.68|2.69|3.15|4.55|24.13|-3.12|10.48|-0.41|17.15|12.14|50.48|31.22|11.83|12.96|16.7|0.63|-0.32|0.93|1.37|50.22|60.14|0.73|5.55|321940|51050|4.43|2|3.32|48.08|32.81
2024-05-20 01:49:58|3553|13146|/equities/edenred|EDEN|EUR|France|Information Technology|IT Services|10110000000|STOXX600/CACALL/EAFAGROWTH|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:49:59|3554|17743|/equities/egide|EGID|EUR|France|Information Technology|Electronic Equipment, Instruments & Components|14800000|CACALL|19.94|2.54|16.35|20.22|5.88|-1.91|36.16|-79.53|17.92|-123.42|16.02|-124.95|12.01|-128.06|96.02|12.86|12.76|39.75|9.96|9.22|15.41|32.8|24.88|8.74|6.44|14.68|10.52|58.32|40.55|35.06|5.23|13.07|6.42|5.63|0.61|1.33|46.21|132.34|0.73|3.37|448410|56220|6.17|2.05|2.61|7.21|33.04
2024-05-20 01:50:01|3555|6995|/equities/eiffage|FOUG|EUR|France|Industrials|Construction & Engineering|8980000000|STOXX600/CACALL/EAFAVALUE|14.86|0.82|5.93|8.36|2.18|-2.23|26.96|26|9.41|8.51|8.46|7.47|5.59|5.02|127.47|6.66|6.59|44.9|-46.44|17.75|17.75|15.62|12.82|3.92|3.03|7.05|5.74|11.18|17.81|6.79|15.64|20.05|7.99|18.8|0.66|0.9|104.13|137.48|0.69|30.94|252110|15500|3.26|3.97|3.18|45.47|51.86
2024-05-20 01:50:02|3556|100156|/equities/ekinops-sa|EKI|EUR|France|Information Technology|Communications Equipment|199130000|CACALL|26.03|0.82|13.74|25.94|0.93|3.64|40.06|39.7|8.9|7.77|6.48|5.04|2.78|2.93|4.04|0.12|0.12|3.7|2.5|1.13|0.24|2.69|4.78|1.52|1.81|6.45|6.96|-99.74|-82.53|0.01|-23.01|-10.39|-0.08|-0.52|1.27|1.67|18.57|24.72|0.54|4.46|256030|7500|3.6|3.89|2.51|61.6|90.5
2024-05-20 01:50:05|3557|391|/equities/edf|EDF|EUR|France|Utilities|Electric Utilities|33450000000|STOXX600/CACALL/EAFAVALUE|4.61|0.4|2.21|9.97|1.44|1.53|17.44|25.66|3.13|7.03|-3.42|2.85|-2.75|2.13|49.56|0.43|0.41|13.72|-5.03|8.29|5.39|-9.46|2.49|-0.61|0.94|2.42|4.52|-29.19|-51.56|-17.27|10.36|29|10.29|6.25|0.67|0.94|125.67|181.05|0.5|16.9|779540|-31770|3.25|5.98|4.82|53.75|15.18
2024-05-20 01:50:06|3558|17644|/equities/electricite-de-strasbourg|EDSP|EUR|France|Utilities|Electric Utilities|806560000|CACALL|4.46|17.18|30.32|-5.91|1.22|1.4|69.7|75.43|-114.07|-275.76|-135.38|-394.76|-141.64|-399.24|3.1|0.21|0.19|12.37|11.32|4.79|1.86|3.55|2.41|0.85|0.22|2.64|4.07|125.25|402.85|8.95|20.61|32.95|22.61|20.68|1.45|1.51|82.19|105.75|0.13|9.56|2610000|566510|4.19|0.54|0.78|-7.57|1.15
2024-05-20 01:50:07|3559|17744|/equities/elect-eaux-madaga|EEMA|EUR|France|Real Estate|Real Estate Management & Development|18680000|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:50:08|3560|943369|/equities/elior|ELIOR|EUR|France|Consumer Discretionary|Hotels, Restaurants & Leisure|1100000000|CACALL/MSCI_EU_SMALLCAP|18.63|1.63|6.7|14.73|3.39|-8.05|26.54|23.78|9.67|3.47|8.91|1.03|8.13|2.32|72.09|6.59|6.56|34.71|12.95|13.79|7.27|15.67|6.73|5.43|3.23|9.1|6.94|2163.15|1169.85|4.18|14.2|24.36|5.32|-0.29|0.7|1.06|63.13|72.51|0.74|94.24|304770|33590|13.19|2.04|2.13|26.08|47.54
2024-05-20 01:50:10|3561|945685|/equities/elis-services-sa|ELIS|EUR|France|Industrials|Commercial Services & Supplies|3410000000|STOXX600/CACALL/MSCI_EU_SMALLCAP|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:50:11|3562|6948|/equities/eramet|ERMT|EUR|France|Materials|Metals & Mining|2060000000|CACALL/MSCI_EU_SMALLCAP|9.61|0.8|-1.88|21.19|1.07|1.28|55.81|59.18|10.29|8.8|7.79|26.08|4.86|24.4|86.26|9.64|9.5|44.86|24.83|15.75|10.31|9.05|8.72|2.18|3.56|6.99|8.38|2153.36|-75.14|6.59|-20.2|-13.93|10.56|11.93|1.37|1.35|79.46|97.33|0.35|3.06|346460|12330|4.28|4.4|4.03|28.54|26.37
2024-05-20 01:50:12|3563|943352|/equities/erytech-pharma|ERYP|EUR|France|Healthcare|Biotechnology|65750000|CACALL|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 01:50:13|3564|17749|/equities/esi-group|ESIG|EUR|France|Information Technology|Software|424070000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:50:14|3565|17907|/equities/cryo-save-group|ESPE|EUR|Netherlands|Healthcare|Biotechnology|1250000|CACALL|-474.56|8.33|-4.8|-4.51|0.71|0.78|3.59|19.13|-76.8|-79.64|-39.55|-89.58|47.57|-77.44|3.46|3.02|3.02|40.39|37.5|2.43|-5.89|-2.82|-7.35|2.25|-4.68|-4.39|-4.21|1.61|189.42||-2.72|-51.28|-5.16|10.99|8.36|8.86||0.33|0.05|3.62|1790|-21420|||||
2024-05-20 01:50:15|3566|7042|/equities/esso|ESSF|EUR|France|Energy|Oil, Gas & Consumable Fuels|183820000|CACALL|7.64|0.69|2.44|11.22|1.31|1.91|35.09|35.2|17.94|11.45|15.67|9.21|8.85|4.95|101.74|8.42|8.24|49.57|35.99|10.92|12.63|16.51|9.48|6.17|3.82|14.31|8.38|4.61|-11.7|18.52|-15.86|-9.58|11.98|2.8|0.61|1.17|29.4|50.49|0.73|6.33|2290000|199740|9.56|6.22|6.97|25.43|39.08
2024-05-20 01:50:16|3567|17819|/equities/eurasia-fonciere|EFIN|EUR|France|Real Estate|Real Estate Management & Development|24490000|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:50:17|3568|25448|/equities/eurazeo?cid=25448|EURA|EUR|Germany|Financial|Diversified Financial Services|5840000000|CACALL/EAFAGROWTH|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 01:50:19|3569|13135|/equities/euro-ressources-s.a.|EURR|EUR|France|Materials|Metals & Mining|178100000|CACALL|9.61|0.8|-1.88|21.19|1.07|1.28|55.81|59.18|10.29|8.8|7.79|26.08|4.86|24.4|86.26|9.64|9.5|44.86|24.83|15.75|10.31|9.05|8.72|2.18|3.56|6.99|8.38|2153.36|-75.14|6.59|-20.2|-13.93|10.56|11.93|1.37|1.35|79.46|97.33|0.35|3.06|346460|12330|4.28|4.4|4.03|28.54|26.37
2024-05-20 01:50:20|3570|943375|/equities/euronext|ENX|EUR|France|Financial|Capital Markets|9710000000|STOXX600/CACALL/MSCI_EU_SMALLCAP|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 01:50:21|3571|17752|/equities/europacorp|ALECP|EUR|France|Communication Services|Entertainment|74810000|CACALL|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:50:22|3572|955667|/equities/europcar-groupe-sa|EUCAR|EUR|France|Industrials|Road & Rail|2530000000|CACALL|23.69|16911.4|9.23|11.61|3.41|8.53|58.75|54.86|-1654.24|-285.93|9090.45|1245.25|8930.25|1395.45|32.53|8.54|8.53|491.93|474.52|14.46|14.79|15.42|0.75|3.66|0.4|6.64|3.11|103.23|646.16|5.84|40.93|59.9|6.45|-5.29|1.45|2.02|222.42|256.47|0.26|126.4|372980|60460|8.29|0.28|1.39|40.86|63.31
2024-05-20 01:50:23|3573|7017|/equities/eutelsat-comm|ETL|EUR|France|Communication Services|Media|2470000000|STOXX600/CACALL/MSCI_EU_SMALLCAP|15.8|1.08|2.77|12.19|1.67|-9.69|48.67|49.63|15.06|15.37|12.8|10.53|5.66|7.04|19.75|1.13|1.12|12.68|-2.22|2.01|5.62|11.53|11.65|3.28|3.55|7.99|7.27|98.03|-31|0.61|3.81|2.26|0.78|2.82|0.65|0.76|84.54|135.43|0.39|29.36|390040|42970|4.6|7.73|7.26|-16.06|96.28
2024-05-20 01:50:24|3574|17737|/equities/digigram|EGR|EUR|France|Information Technology|Technology Hardware, Storage & Peripherals|106960000|CACALL|44.42|7.29|125.5|114.92|0.91|0.79|38.89|39.36|-0.05|1.14|14.04|19.17|13.68|17.17|430.01|58.84|58.84|5548.65|5519.34|1981.17|25.52|1.15|2.82|1.35|2.25|2.33|1.74|-1.96|19.25|-27.15|7.42|10.35|1.56|-25.89|5.63|6.02|2.51|18.7|0.2|3.4|225730|19500|3.41|0.72|0.8|4.77|38.38
2024-05-20 01:50:26|3575|7747|/equities/exel-industries|EXEP|EUR|France|Industrials|Machinery|525270000|CACALL|26.86|19.24|12.5|26.87|3.61|10.95|53.44|56.7|-109.07|-18.55|-118.1|-22.71|-121.87|-31.3|76.79|7.13|7.12|56.25|21.96|7.24|14.19|12.89|12.45|6.37|5.85|9.03|8.24|21.54|5.76|5.16|-2.21|9.15|7.71|8.38|0.62|1.04|38.53|57.96|0.62|6.34|419010|42810|8.92|2.08|2.16|8.17|49.15
2024-05-20 01:50:26|3576|17755|/equities/explosifs---prod-chimiques|EEPC|EUR|France|Materials|Chemicals|140820000|CACALL|26.86|19.24|12.5|26.87|3.61|10.95|53.44|56.7|-109.07|-18.55|-118.1|-22.71|-121.87|-31.3|76.79|7.13|7.12|56.25|21.96|7.24|14.19|12.89|12.45|6.37|5.85|9.03|8.24|21.54|5.76|5.16|-2.21|9.15|7.71|8.38|0.62|1.04|38.53|57.96|0.62|6.34|419010|42810|8.92|2.08|2.16|8.17|49.15
2024-05-20 01:50:28|3577|6958|/equities/faurecia|EPED|EUR|France|Consumer Discretionary|Auto Components|5640000000|STOXX600/CACALL/EAFAGROWTH|1.88|0.37|3.33|5.67|0.81|1.79|21.19|19.72|10.21|8.1|9.67|6.38|8.04|5.07|66.27|3.36|3.34|29.32|22.9|16.21|7.25|19.72|13.85|7.55|4.79|14.04|11.31|87.35|130.16|11.06|14.01|17.84|14.46|17.56|0.68|1.32|30.57|62.52|0.88|6.81|499510|47680|21.34|5.89|3.56|15.68|21.15
2024-05-20 01:50:29|3578|17758|/equities/fauvet-girel-ets|FAUV|EUR|France|Industrials|Trading Companies & Distributors|3990000|CACALL|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:50:30|3579|17756|/equities/faience-sarreguem|FSDV|EUR|France|Consumer Discretionary|Household Durables|2150000|CACALL|18.81|0.8|27.19|7.65|2.26|-49.91|12.95|5.94|7.55|-23.15|6.09|-13.3|4.26|-18.9|136.3|5.54|5.51|50.02|-1.39|14.49|17.25|11.91|15.84|4.1|5.03|6.8|8.41|6.45|-16.38|-0.74|-0.56|-1.4|4.62|3.83|0.48|1.03|36.74|116.05|0.86|3.57|273510|13180|10.16|3.38|1.94|33.39|31.44
2024-05-20 01:50:31|3580|17712|/equities/casino-mun-cannes|FCMC|EUR|France|Consumer Discretionary|Hotels, Restaurants & Leisure|213720000|CACALL|18.63|1.63|6.7|14.73|3.39|-8.05|26.54|23.78|9.67|3.47|8.91|1.03|8.13|2.32|72.09|6.59|6.56|34.71|12.95|13.79|7.27|15.67|6.73|5.43|3.23|9.1|6.94|2163.15|1169.85|4.18|14.2|24.36|5.32|-0.29|0.7|1.06|63.13|72.51|0.74|94.24|304770|33590|13.19|2.04|2.13|26.08|47.54
2024-05-20 01:50:34|3581|943348|/equities/fermentalg|FALG|EUR|France|Materials|Chemicals|124000000|CACALL|26.86|19.24|12.5|26.87|3.61|10.95|53.44|56.7|-109.07|-18.55|-118.1|-22.71|-121.87|-31.3|76.79|7.13|7.12|56.25|21.96|7.24|14.19|12.89|12.45|6.37|5.85|9.03|8.24|21.54|5.76|5.16|-2.21|9.15|7.71|8.38|0.62|1.04|38.53|57.96|0.62|6.34|419010|42810|8.92|2.08|2.16|8.17|49.15
2024-05-20 01:50:35|3582|17760|/equities/fiducial-office-solutions|SACP|EUR|France|Industrials|Commercial Services & Supplies|59870000|CACALL|17.97|0.27|-4.7|13.46|0.77|2.3|13.99|39.07|-0.75|2.17|-1.37|1.66|-1.13|1.34|79.78|-0.17|-0.18|28.7|0.96|1.52|2.05|-3.32|3.83|-0.85|1.81||4.13|-1321.58|-1108|-1.51|-5.86|-1.95|3.63|-7.92|0.87|0.43|7.99|26.44|0.3|5.76|309540|-2130|1.65|1.21|1.75||
2024-05-20 01:50:36|3583|17761|/equities/fiducial-real|PADI|EUR|France|Real Estate|Real Estate Management & Development|444180000|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:50:37|3584|943357|/equities/figeac-aero|FGA|EUR|France|Industrials|Aerospace & Defense|188490000|CACALL|27.76|2.5|15.82|22.51|7.27|-6.66|28.08|27.4|9.34|7.52|11.89|4.89|9.2|3.38|70.45|2.05|2.05|25.48|4.39|16.12|8.64|31.13|12.23|4.52|1.85|13.15|9.84|58.5|52.64|7.35|13.8|16.31|2.01|-0.94|0.5|1.09|45.57|70.86|0.5|1.75|356090|31030|5.49|1.18|1.09|15.1|30.87
2024-05-20 01:50:38|3585|17762|/equities/fin.-etang-berre|ILSB|EUR|France|Real Estate|Real Estate Management & Development|8870000|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:50:39|3586|40307|/equities/louest-africain|CFOA|EUR|France|Financial|Insurance|6050000|CACALL|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:50:40|3587|17763|/equities/financiere-marjos|FINM|EUR|France|Financial|Capital Markets|4510000|CACALL|32.89|7.4|23.67|34.73|9.11|21.48|69.47|67.86|30.86|27.38|30.05|26.35|19.47|18.84|214.17|31.67|31.63|122.75|21.48|41.89|50.69|29.15|24.69|15.01|11.81|19.91|16.65|2.44|16.19|20.14|8.84|13.56|13.79|18.89|1.26|2.14|19.52|70.65|0.66|1.45|466150|108370|22.46|1.39|1.29|24.66|51.72
2024-05-20 01:50:41|3588|17764|/equities/finatis|LINP|EUR|France|Consumer Staples|Food & Staples Retailing|155750000|CACALL|8.4|0.12|2.92|4.35|0.93|9.73|18.39|19.91|2.64|2.85|1.92|1.62|2.19|1.28|127.64|1.73|1.71|14.77|0.59|5.33|6.03|10.82|5.48|3.68|1.96|5.12|5.48|238.4|89.32||7.68|14.56|0.74|-4.41|0.48|0.87|71.23|174.98|1.6|9.76|246170|5690|10.46|3.4|2.91|8.21|20.35
2024-05-20 01:50:42|3589|17765|/equities/fipp|FIPP|EUR|France|Real Estate|Real Estate Management & Development|15800000|CACALL|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 01:50:43|3590|41353|/equities/groupe-fnac|FNAC|EUR|France|Consumer Discretionary|Specialty Retail|1530000000|CACALL/MSCI_EU_SMALLCAP|0.07|0.01|0.15|0.23|0.04|15.3|73.46|1.75|25.58|0.22|22.65|0.17|15.79|0.08|12.6|28.21|28.17|3.34|24.68|0.67|0.83|0.3|0.44|0.08|0.12|0.25|0.3|-16|-8.99|0.62|2|5.11|0.19|0.04|0.58|1.44|36.95|84.21|0.63|1.26|494350|82520|17.35|2.93|0.13|45.2|48.73
2024-05-20 01:50:45|3591|17767|/equities/fonciere-7-invest|BLIM|EUR|France|Real Estate|Real Estate Management & Development|968000|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:50:46|3592|17768|/equities/fonciere-atland|FATL|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|195830000|CACALL|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:50:47|3593|17769|/equities/fonciere-euris|LOEX|EUR|France|Consumer Staples|Food & Staples Retailing|96570000|CACALL|8.4|0.12|2.92|4.35|0.93|9.73|18.39|19.91|2.64|2.85|1.92|1.62|2.19|1.28|127.64|1.73|1.71|14.77|0.59|5.33|6.03|10.82|5.48|3.68|1.96|5.12|5.48|238.4|89.32||7.68|14.56|0.74|-4.41|0.48|0.87|71.23|174.98|1.6|9.76|246170|5690|10.46|3.4|2.91|8.21|20.35
2024-05-20 01:50:49|3594|17770|/equities/fonciere-inea|INEA|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|386740000|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:50:50|3595|17771|/equities/fonciere-lyonnais|FLYP|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|3340000000|CACALL|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:50:51|3596|17680|/equities/fonciere-paris-nord|FPN|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|5980000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:50:52|3597|17775|/equities/fonciere-volta|SPOE|EUR|France|Real Estate|Real Estate Management & Development|75020000|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:50:53|3598|40318|/equities/forestiere-equatoriale-sa|FOEQ|EUR|France|Industrials|Road & Rail|104590000|CACALL|23.69|16911.4|9.23|11.61|3.41|8.53|58.75|54.86|-1654.24|-285.93|9090.45|1245.25|8930.25|1395.45|32.53|8.54|8.53|491.93|474.52|14.46|14.79|15.42|0.75|3.66|0.4|6.64|3.11|103.23|646.16|5.84|40.93|59.9|6.45|-5.29|1.45|2.02|222.42|256.47|0.26|126.4|372980|60460|8.29|0.28|1.39|40.86|63.31
2024-05-20 01:50:54|3599|17777|/equities/frey|FREY|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|929700000|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:50:55|3600|17778|/equities/fromagerie-bel|FROB|EUR|France|Consumer Staples|Food Products|3740000000|CACALL|28.5|1.26|10.14|14.94|2.24|-4.9|44.18|45.46|11.31|12.66|7.25|9.77|4.33|7.09|145.82|3.54|3.54|56.45|-8.96|15.22|12.81|7.63|10.89|3.13|4.26|7.42|7.14|47.18|-15.8|-15.68|6.59|10.72|2.56|-1.45|0.62|0.95|60.16|96.44|0.71|5.92|296400|13500|8.88|3.77|3.41|-0.56|87.19
2024-05-20 01:50:57|3601|17721|/equities/cie-marocaine|GALIM|EUR|France|Real Estate|Real Estate Management & Development|494890000|CACALL|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:50:58|3602|7709|/equities/gaumant|GAUM|EUR|France|Communication Services|Entertainment|311510000|CACALL|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:50:59|3603|943359|/equities/gtt|GTT|EUR|France|Energy|Oil, Gas & Consumable Fuels|3030000000|CACALL/MSCI_EU_SMALLCAP|16.79|2.72|10.49|19.29|4.12|22.35|24.97|20.64|18.52|13.94|17.73|-2.63|14.16|-3.99|22.76|2.75|2.72|13.68|2.69|3.15|4.55|24.13|-3.12|10.48|-0.41|17.15|12.14|50.48|31.22|11.83|12.96|16.7|0.63|-0.32|0.93|1.37|50.22|60.14|0.73|5.55|321940|51050|4.43|2|3.32|48.08|32.81
2024-05-20 01:51:00|3604|17779|/equities/gea|GEAP|EUR|France|Information Technology|Electronic Equipment, Instruments & Components|104460000|CACALL|44.42|7.29|125.5|114.92|0.91|0.79|38.89|39.36|-0.05|1.14|14.04|19.17|13.68|17.17|430.01|58.84|58.84|5548.65|5519.34|1981.17|25.52|1.15|2.82|1.35|2.25|2.33|1.74|-1.96|19.25|-27.15|7.42|10.35|1.56|-25.89|5.63|6.02|2.51|18.7|0.2|3.4|225730|19500|3.41|0.72|0.8|4.77|38.38
2024-05-20 01:51:01|3605|6953|/equities/gecina|GFCP|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|9060000000|STOXX600/CACALL/EAFAVALUE|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:51:02|3606|17649|/equities/generix-sa|GENX|EUR|France|Information Technology|Software|194650000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:51:03|3607|976469|/equities/geneuro-sa|GNRO|EUR|France|Healthcare|Biotechnology|78830000|CACALL|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 01:51:04|3608|19720|/equities/genfit-sa|GNFT|EUR|France|Healthcare|Biotechnology|214820000|CACALL|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 01:51:06|3609|943363|/equities/genomicvision|GVI|EUR|France|Healthcare|Biotechnology|10830000|CACALL|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 01:51:07|3610|985893|/equities/gensight-biologics-sa|SIGHT|EUR|France|Healthcare|Biotechnology|255380000|CACALL|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 01:51:09|3611|13102|/equities/groupe-eurotunnel-s.a.|GETP|EUR|France|Industrials|Transportation Infrastructure|7850000000|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|23.69|16911.4|9.23|11.61|3.41|8.53|58.75|54.86|-1654.24|-285.93|9090.45|1245.25|8930.25|1395.45|32.53|8.54|8.53|491.93|474.52|14.46|14.79|15.42|0.75|3.66|0.4|6.64|3.11|103.23|646.16|5.84|40.93|59.9|6.45|-5.29|1.45|2.02|222.42|256.47|0.26|126.4|372980|60460|8.29|0.28|1.39|40.86|63.31
2024-05-20 01:51:10|3612|7573|/equities/gl-events|GLTN|EUR|France|Industrials|Commercial Services & Supplies|507570000|CACALL|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:51:11|3613|17899|/equities/graines-voltz|VLTZ|EUR|France|Consumer Discretionary|Distributors|198170000|CACALL|28.5|1.26|10.14|14.94|2.24|-4.9|44.18|45.46|11.31|12.66|7.25|9.77|4.33|7.09|145.82|3.54|3.54|56.45|-8.96|15.22|12.81|7.63|10.89|3.13|4.26|7.42|7.14|47.18|-15.8|-15.68|6.59|10.72|2.56|-1.45|0.62|0.95|60.16|96.44|0.71|5.92|296400|13500|8.88|3.77|3.41|-0.56|87.19
2024-05-20 01:51:13|3614|7162|/equities/groupe-crit|CITT|EUR|France|Industrials|Professional Services|688100000|CACALL|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:51:14|3615|7214|/equities/flo-groupe|GFLO|EUR|France|Consumer Discretionary|Hotels, Restaurants & Leisure|120890000|CACALL|27.95|2.84|5.01|14.92|8.44|19.47|41.37|40.15|15.58|11.46|14.8|11.28|10.34|7.2|16.81|1.3|1.3|4.94|1.68|5.78|3.53|32.01|23.7|8.53|6.35|20.14|17.31|11.3|-18.07|9.12|51.67|51.2|3.48|-20.83|0.47|0.66|61.43|69.94|0.86|106.09|727750|91370|159.47|1.98|1.99|83.36|61.59
2024-05-20 01:51:15|3616|17650|/equities/groupe-gorge|GOEG|EUR|France|Industrials|Machinery|281850000|CACALL|19.94|2.54|16.35|20.22|5.88|-1.91|36.16|-79.53|17.92|-123.42|16.02|-124.95|12.01|-128.06|96.02|12.86|12.76|39.75|9.96|9.22|15.41|32.8|24.88|8.74|6.44|14.68|10.52|58.32|40.55|35.06|5.23|13.07|6.42|5.63|0.61|1.33|46.21|132.34|0.73|3.37|448410|56220|6.17|2.05|2.61|7.21|33.04
2024-05-20 01:51:16|3617|17798|/equities/irdnordpasdecalai|IRD|EUR|France|Real Estate|Real Estate Management & Development|71220000|CACALL|3.6|2.24|-0.57|-0.63|0.77|1.02|15.54|6.99|9.37|-21.07|22.33|-13.96|17.32|-16.23|39.14|0.99|0.99|10.03|7.46|8.42|-4.85|6.36|6.85|0.95|1.6|2.5|2.61|-17.95|-6.53|8.15|13.61|11.7|12.04|19.95|0.39|0.93|140.02|258.94|0.31|2.12|672590|15580|1.24|1.98|1.09|-3.85|33.01
2024-05-20 01:51:17|3618|17780|/equities/groupe-j.a.j|JAJP|EUR|France|Consumer Discretionary|Textiles, Apparel & Luxury Goods|5700000|CACALL|32.89|7.4|23.67|34.73|9.11|21.48|69.47|67.86|30.86|27.38|30.05|26.35|19.47|18.84|214.17|31.67|31.63|122.75|21.48|41.89|50.69|29.15|24.69|15.01|11.81|19.91|16.65|2.44|16.19|20.14|8.84|13.56|13.79|18.89|1.26|2.14|19.52|70.65|0.66|1.45|466150|108370|22.46|1.39|1.29|24.66|51.72
2024-05-20 01:51:18|3619|7529|/equities/groupe-open|OPEN|EUR|France|Information Technology|IT Services|217920000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:51:19|3620|7108|/equities/groupes-partouche|PARP|EUR|France|Consumer Discretionary|Hotels, Restaurants & Leisure|174010000|CACALL|18.63|1.63|6.7|14.73|3.39|-8.05|26.54|23.78|9.67|3.47|8.91|1.03|8.13|2.32|72.09|6.59|6.56|34.71|12.95|13.79|7.27|15.67|6.73|5.43|3.23|9.1|6.94|2163.15|1169.85|4.18|14.2|24.36|5.32|-0.29|0.7|1.06|63.13|72.51|0.74|94.24|304770|33590|13.19|2.04|2.13|26.08|47.54
2024-05-20 01:51:21|3621|17651|/equities/pizzorno-environnement|GPEP|EUR|France|Industrials|Commercial Services & Supplies|111950000|CACALL|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:51:22|3622|6999|/equities/seb|SEBF|EUR|France|Consumer Discretionary|Household Durables|7550000000|STOXX600/CACALL/EAFAGROWTH|18.81|0.8|27.19|7.65|2.26|-49.91|12.95|5.94|7.55|-23.15|6.09|-13.3|4.26|-18.9|136.3|5.54|5.51|50.02|-1.39|14.49|17.25|11.91|15.84|4.1|5.03|6.8|8.41|6.45|-16.38|-0.74|-0.56|-1.4|4.62|3.83|0.48|1.03|36.74|116.05|0.86|3.57|273510|13180|10.16|3.38|1.94|33.39|31.44
2024-05-20 01:51:23|3623|17746|/equities/emme|SFPI|EUR|France|Information Technology|Electronic Equipment, Instruments & Components|333250000|CACALL|-0.04|0.01|-0.07|0.08|0.03|2.72|25.82|0.74|9.7|0.13|7.64|0.1|5.23|0.07|1.53|5.65|5.61|0.32|11.98|0.24|0.05|0.15|0.25|0.04|0.07|0.21|0.24|-13.79|-8.22|7.7|-2.09|6.68|2.32|2.2|0.73|1.28|40.69|66.04|0.91|4.92|291270|15920|7.79|1.91|0.09|11.31|35.91
2024-05-20 01:51:24|3624|7373|/equities/guerbet|GRBT|EUR|France|Healthcare|Health Care Equipment & Supplies|469830000|CACALL/MSCI_EU_SMALLCAP|37.04|4.27|22.76|64.06|3.31|-15.28|55.35|-61.66|8.96|-181.4|7.08|-192.45|4.15|-187.01|49.03|5.59|5.56|67.43|-9.19|3.21|9.22|1.8|5.19|4.65|5.37|6.54|7.91|-6.08|12.55|9.76|3.32|5.4|21.35|19.55|0.55|1.22|40.48|48.64|0.45|2.79|175700|19320|8.1|1.24|0.88|20.83|22.51
2024-05-20 01:51:25|3625|17781|/equities/guillemot-corp|GTCN|EUR|France|Information Technology|Technology Hardware, Storage & Peripherals|225550000|CACALL|44.42|7.29|125.5|114.92|0.91|0.79|38.89|39.36|-0.05|1.14|14.04|19.17|13.68|17.17|430.01|58.84|58.84|5548.65|5519.34|1981.17|25.52|1.15|2.82|1.35|2.25|2.33|1.74|-1.96|19.25|-27.15|7.42|10.35|1.56|-25.89|5.63|6.02|2.51|18.7|0.2|3.4|225730|19500|3.41|0.72|0.8|4.77|38.38
2024-05-20 01:51:26|3626|7032|/equities/haulotte-groupe|PYHE|EUR|France|Industrials|Machinery|141750000|CACALL|19.94|2.54|16.35|20.22|5.88|-1.91|36.16|-79.53|17.92|-123.42|16.02|-124.95|12.01|-128.06|96.02|12.86|12.76|39.75|9.96|9.22|15.41|32.8|24.88|8.74|6.44|14.68|10.52|58.32|40.55|35.06|5.23|13.07|6.42|5.63|0.61|1.33|46.21|132.34|0.73|3.37|448410|56220|6.17|2.05|2.61|7.21|33.04
2024-05-20 01:51:27|3627|7693|/equities/maisons-france|HEXAO|EUR|France|Consumer Discretionary|Household Durables|253320000|CACALL|-0.04|0.01|-0.07|0.08|0.03|2.72|25.82|0.74|9.7|0.13|7.64|0.1|5.23|0.07|1.53|5.65|5.61|0.32|11.98|0.24|0.05|0.15|0.25|0.04|0.07|0.21|0.24|-13.79|-8.22|7.7|-2.09|6.68|2.32|2.2|0.73|1.28|40.69|66.04|0.91|4.92|291270|15920|7.79|1.91|0.09|11.31|35.91
2024-05-20 01:51:28|3628|7202|/equities/highco|HIGH|EUR|France|Communication Services|Media|103110000|CACALL|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:51:29|3629|17851|/equities/public-systeme-hopscotch|HOP|EUR|France|Communication Services|Media|21520000|CACALL|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:51:30|3630|17787|/equities/hotels-de-paris|LZTL|EUR|France|Consumer Discretionary|Hotels, Restaurants & Leisure|11820000|CACALL|18.63|1.63|6.7|14.73|3.39|-8.05|26.54|23.78|9.67|3.47|8.91|1.03|8.13|2.32|72.09|6.59|6.56|34.71|12.95|13.79|7.27|15.67|6.73|5.43|3.23|9.1|6.94|2163.15|1169.85|4.18|14.2|24.36|5.32|-0.29|0.7|1.06|63.13|72.51|0.74|94.24|304770|33590|13.19|2.04|2.13|26.08|47.54
2024-05-20 01:51:32|3631|1174519|/equities/hydrogene-de-france|HDF|EUR|France|Utilities|Independent Power and Renewable Electricity Producers|362670000|CACALL|14.86|0.82|5.93|8.36|2.18|-2.23|26.96|26|9.41|8.51|8.46|7.47|5.59|5.02|127.47|6.66|6.59|44.9|-46.44|17.75|17.75|15.62|12.82|3.92|3.03|7.05|5.74|11.18|17.81|6.79|15.64|20.05|7.99|18.8|0.66|0.9|104.13|137.48|0.69|30.94|252110|15500|3.26|3.97|3.18|45.47|51.86
2024-05-20 01:51:33|3632|1175169|/equities/ippo|I2PO|EUR|France|Financial|Capital Markets|-|CACALL|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 01:51:34|3633|9109|/equities/icade|ICAD|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|4780000000|STOXX600/CACALL/MSCI_EU_SMALLCAP|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:51:35|3634|40319|/equities/id-logistics-sas|IDLA|EUR|France|Industrials|Air Freight & Logistics|2080000000|CACALL|67.69|5779.79|97.85|7.55|1.48|-0.91|-93.91|-50.77|-115.37|-55.32|4242.29|968.27|3123.82|1325.93|120.71|9.74|9.65|2595.39|2577.07|494.19|19.6|9.32|10.15|1|2.18|3.57|3.31|48.92|11.8|-7.43|292.09|21.11|-15.07|1.78|50.92|51.4|144.4|190.62|0.36|262.24|420240|27400|4.97|5.75|4.73|27.32|155.32
2024-05-20 01:51:36|3635|17789|/equities/idi|IDVP|EUR|France|Financial|Capital Markets|369140000|CACALL|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 01:51:37|3636|17790|/equities/ige-plus-xao|IGXA|EUR|France|Information Technology|Software|335390000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:51:38|3637|6967|/equities/imerys|IMTP|EUR|France|Materials|Construction Materials|3100000000|CACALL/MSCI_EU_SMALLCAP|9.61|0.8|-1.88|21.19|1.07|1.28|55.81|59.18|10.29|8.8|7.79|26.08|4.86|24.4|86.26|9.64|9.5|44.86|24.83|15.75|10.31|9.05|8.72|2.18|3.56|6.99|8.38|2153.36|-75.14|6.59|-20.2|-13.93|10.56|11.93|1.37|1.35|79.46|97.33|0.35|3.06|346460|12330|4.28|4.4|4.03|28.54|26.37
2024-05-20 01:51:39|3638|17791|/equities/immob.-dassault|FINA|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|444230000|CACALL|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:51:40|3639|17793|/equities/infotel|ETOF|EUR|France|Information Technology|IT Services|387100000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:51:41|3640|17795|/equities/innate-pharma|IPH|EUR|France|Healthcare|Biotechnology|351820000|CACALL|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 01:51:43|3641|7175|/equities/inter-parfums|IPAR|EUR|France|Consumer Staples|Personal Products|4190000000|CACALL|41.17|5.95|29.23|42.32|8.6|18.53|72.86|72.93|19.69|18.78|19.19|18.56|14.44|13.77|74.67|10.51|10.47|51.59|23.94|9.23|13.14|21.66|16.05|11.93|10.08|16.43|13.95|4.74|9.6|10.83|12.19|14.32|8.05|2.12|0.62|1.05|11.74|35.05|0.82|2.63|488200|71010|7.47|1.46|1.46|20.94|58.86
2024-05-20 01:51:44|3642|17654|/equities/intexa-sa|ITXA|EUR|France|Utilities|Independent Power and Renewable Electricity Producers|4450000|CACALL|32.89|7.4|23.67|34.73|9.11|21.48|69.47|67.86|30.86|27.38|30.05|26.35|19.47|18.84|214.17|31.67|31.63|122.75|21.48|41.89|50.69|29.15|24.69|15.01|11.81|19.91|16.65|2.44|16.19|20.14|8.84|13.56|13.79|18.89|1.26|2.14|19.52|70.65|0.66|1.45|466150|108370|22.46|1.39|1.29|24.66|51.72
2024-05-20 01:51:45|3643|996538|/equities/inventiva-sa|IVAA|EUR|France|Healthcare|Biotechnology|479690000|CACALL|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 01:51:46|3644|7072|/equities/ipsen|IPN|EUR|France|Healthcare|Pharmaceuticals|6620000000|STOXX600/CACALL/EAFAGROWTH|19.37|2.64|1.38|1.56|1.51|209.34|69.96|64.45|15.58|8.66|16.91|8.62|12.31|6.37|39.27|4.72|4.72|57.57|2.47|7.21|1.02|7.6|9.37|4.31|5.93|9.92|8.98|-105.26|-32.68|1.34|6.41|3.01|5.2|2.82|0.43|1.32|17.86|23.3|0.4|2.67|495180|92260|0.62|3.61|3.69|3.51|2.32
2024-05-20 01:51:47|3645|7040|/equities/ipsos|ISOS|EUR|France|Communication Services|Media|1830000000|CACALL/MSCI_EU_SMALLCAP|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:51:48|3646|17800|/equities/itesoft|ITFT|EUR|France|Information Technology|Software|23010000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:51:49|3647|17802|/equities/jacques-bogart|JBOG|EUR|France|Consumer Staples|Personal Products|186130000|CACALL|41.17|5.95|29.23|42.32|8.6|18.53|72.86|72.93|19.69|18.78|19.19|18.56|14.44|13.77|74.67|10.51|10.47|51.59|23.94|9.23|13.14|21.66|16.05|11.93|10.08|16.43|13.95|4.74|9.6|10.83|12.19|14.32|8.05|2.12|0.62|1.05|11.74|35.05|0.82|2.63|488200|71010|7.47|1.46|1.46|20.94|58.86
2024-05-20 01:51:50|3648|14169|/equities/jacquet-metal|JCQ|EUR|France|Industrials|Trading Companies & Distributors|482980000|CACALL|9.61|0.8|-1.88|21.19|1.07|1.28|55.81|59.18|10.29|8.8|7.79|26.08|4.86|24.4|86.26|9.64|9.5|44.86|24.83|15.75|10.31|9.05|8.72|2.18|3.56|6.99|8.38|2153.36|-75.14|6.59|-20.2|-13.93|10.56|11.93|1.37|1.35|79.46|97.33|0.35|3.06|346460|12330|4.28|4.4|4.03|28.54|26.37
2024-05-20 01:51:51|3649|7076|/equities/jcdeceaux|JCDX|EUR|France|Communication Services|Media|4680000000|STOXX600/CACALL/MSCI_EU_SMALLCAP|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:51:52|3650|7096|/equities/kaufman-broad|KOF|EUR|France|Consumer Discretionary|Household Durables|785420000|CACALL|-0.04|0.01|-0.07|0.08|0.03|2.72|25.82|0.74|9.7|0.13|7.64|0.1|5.23|0.07|1.53|5.65|5.61|0.32|11.98|0.24|0.05|0.15|0.25|0.04|0.07|0.21|0.24|-13.79|-8.22|7.7|-2.09|6.68|2.32|2.2|0.73|1.28|40.69|66.04|0.91|4.92|291270|15920|7.79|1.91|0.09|11.31|35.91
2024-05-20 01:51:55|3651|7070|/equities/klepierre|LOIM|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|5980000000|STOXX600/CACALL/EAFAVALUE|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:51:56|3652|23514|/equities/korian?cid=23514|KORI|EUR|Germany|Healthcare|Health Care Providers & Services|2910000000|CACALL/MSCI_EU_SMALLCAP|5.94|0.11|0.61|0.3|0.13|-19.72|21.18|8.32|8.21|2.24|-5.12|-1.05|-5.23|-1.16|17.62|-5.44|-5.51|-0.93|-16.29|1.67|1.57|-26.59|-4.52|-2.77|-0.23|0.58|1.01|-58.94|-188.04|4.45|-1.22|-0.88|3.56|7.54|0.9|1.18|65.1|13.53|0.59|62.17|102150|-1290|6.31|1.14|1.05|21.54|43.65
2024-05-20 01:51:56|3653|1155481|/equities/la-francaise-des-jeux-sa|FDJ|EUR|France|Consumer Discretionary|Hotels, Restaurants & Leisure|7440000000|CACALL/EAFAGROWTH|18.63|1.63|6.7|14.73|3.39|-8.05|26.54|23.78|9.67|3.47|8.91|1.03|8.13|2.32|72.09|6.59|6.56|34.71|12.95|13.79|7.27|15.67|6.73|5.43|3.23|9.1|6.94|2163.15|1169.85|4.18|14.2|24.36|5.32|-0.29|0.7|1.06|63.13|72.51|0.74|94.24|304770|33590|13.19|2.04|2.13|26.08|47.54
2024-05-20 01:51:58|3654|985182|/equities/la-francaise-de-lenergie-sa|LFDE|EUR|France|Energy|Oil, Gas & Consumable Fuels|150300000|CACALL|7.64|0.69|2.44|11.22|1.31|1.91|35.09|35.2|17.94|11.45|15.67|9.21|8.85|4.95|101.74|8.42|8.24|49.57|35.99|10.92|12.63|16.51|9.48|6.17|3.82|14.31|8.38|4.61|-11.7|18.52|-15.86|-9.58|11.98|2.8|0.61|1.17|29.4|50.49|0.73|6.33|2290000|199740|9.56|6.22|6.97|25.43|39.08
2024-05-20 01:51:58|3655|17809|/equities/lacroix|LACR|EUR|France|Information Technology|Electronic Equipment, Instruments & Components|201800000|CACALL|19.94|2.54|16.35|20.22|5.88|-1.91|36.16|-79.53|17.92|-123.42|16.02|-124.95|12.01|-128.06|96.02|12.86|12.76|39.75|9.96|9.22|15.41|32.8|24.88|8.74|6.44|14.68|10.52|58.32|40.55|35.06|5.23|13.07|6.42|5.63|0.61|1.33|46.21|132.34|0.73|3.37|448410|56220|6.17|2.05|2.61|7.21|33.04
2024-05-20 01:52:00|3656|668|/equities/lagardere-s.c.a.|LAGA|EUR|France|Communication Services|Media|3410000000|STOXX600/CACALL/MSCI_EU_SMALLCAP|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:52:01|3657|7150|/equities/latecoere|LAEP|EUR|France|Industrials|Aerospace & Defense|281400000|CACALL|27.76|2.5|15.82|22.51|7.27|-6.66|28.08|27.4|9.34|7.52|11.89|4.89|9.2|3.38|70.45|2.05|2.05|25.48|4.39|16.12|8.64|31.13|12.23|4.52|1.85|13.15|9.84|58.5|52.64|7.35|13.8|16.31|2.01|-0.94|0.5|1.09|45.57|70.86|0.5|1.75|356090|31030|5.49|1.18|1.09|15.1|30.87
2024-05-20 01:52:02|3658|7292|/equities/laurent-perriere|LPER|EUR|France|Consumer Staples|Beverages|613040000|CACALL|16.48|2.83|16.22|25.91|2.18|-9.69|60.24|53.04|26.37|24.08|23.37|17.95|17.93|12.87|43.37|8.7|8.67|57.68|-3.22|5.54|6.77|12.51|8.14|5.46|3.86|7.27|6.44|-21.74|8.4|7.51|2.32|10.06|5.88|11.29|0.5|1.86|59.09|72.2|0.34|0.62|599360|108630|5.53|2.17|1.78|36.1|45.18
2024-05-20 01:52:03|3659|7156|/equities/lmabert-dur-chan|LOUP|EUR|France|Consumer Staples|Food Products|1700000000|CACALL|28.5|1.26|10.14|14.94|2.24|-4.9|44.18|45.46|11.31|12.66|7.25|9.77|4.33|7.09|145.82|3.54|3.54|56.45|-8.96|15.22|12.81|7.63|10.89|3.13|4.26|7.42|7.14|47.18|-15.8|-15.68|6.59|10.72|2.56|-1.45|0.62|0.95|60.16|96.44|0.71|5.92|296400|13500|8.88|3.77|3.41|-0.56|87.19
2024-05-20 01:52:04|3660|17814|/equities/lebon|LEBO|EUR|France|Financial|Capital Markets|92490000|CACALL|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 01:52:06|3661|7211|/equities/lectra|LECS|EUR|France|Information Technology|Software|1580000000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:52:07|3662|7266|/equities/linedata-service|LDSV|EUR|France|Information Technology|Software|249500000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:52:08|3663|7063|/equities/lisi|GFII|EUR|France|Industrials|Aerospace & Defense|1500000000|CACALL/MSCI_EU_SMALLCAP|27.76|2.5|15.82|22.51|7.27|-6.66|28.08|27.4|9.34|7.52|11.89|4.89|9.2|3.38|70.45|2.05|2.05|25.48|4.39|16.12|8.64|31.13|12.23|4.52|1.85|13.15|9.84|58.5|52.64|7.35|13.8|16.31|2.01|-0.94|0.5|1.09|45.57|70.86|0.5|1.75|356090|31030|5.49|1.18|1.09|15.1|30.87
2024-05-20 01:52:09|3664|17812|/equities/le-noble-age|LNA|EUR|France|Healthcare|Health Care Providers & Services|484340000|CACALL|5.94|0.11|0.61|0.3|0.13|-19.72|21.18|8.32|8.21|2.24|-5.12|-1.05|-5.23|-1.16|17.62|-5.44|-5.51|-0.93|-16.29|1.67|1.57|-26.59|-4.52|-2.77|-0.23|0.58|1.01|-58.94|-188.04|4.45|-1.22|-0.88|3.56|7.54|0.9|1.18|65.1|13.53|0.59|62.17|102150|-1290|6.31|1.14|1.05|21.54|43.65
2024-05-20 01:52:10|3665|17852|/equities/quantel|LBIRD|EUR|France|Information Technology|Electronic Equipment, Instruments & Components|533700000|CACALL|37.04|4.27|22.76|64.06|3.31|-15.28|55.35|-61.66|8.96|-181.4|7.08|-192.45|4.15|-187.01|49.03|5.59|5.56|67.43|-9.19|3.21|9.22|1.8|5.19|4.65|5.37|6.54|7.91|-6.08|12.55|9.76|3.32|5.4|21.35|19.55|0.55|1.22|40.48|48.64|0.45|2.79|175700|19320|8.1|1.24|0.88|20.83|22.51
2024-05-20 01:52:11|3666|996153|/equities/lysogene-sa|LYS|EUR|France|Healthcare|Biotechnology|32440000|CACALL|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 01:52:12|3667|17829|/equities/mrm|MRM|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|52780000|CACALL|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:52:13|3668|980202|/equities/maisons-du-monde-sas|MDM|EUR|France|Consumer Discretionary|Specialty Retail|916780000|CACALL/MSCI_EU_SMALLCAP|0.07|0.01|0.15|0.23|0.04|15.3|73.46|1.75|25.58|0.22|22.65|0.17|15.79|0.08|12.6|28.21|28.17|3.34|24.68|0.67|0.83|0.3|0.44|0.08|0.12|0.25|0.3|-16|-8.99|0.62|2|5.11|0.19|0.04|0.58|1.44|36.95|84.21|0.63|1.26|494350|82520|17.35|2.93|0.13|45.2|48.73
2024-05-20 01:52:15|3669|17817|/equities/malts-fco-belges|MFBP|EUR|France|Consumer Staples|Food Products|379430000|CACALL|16.48|2.83|16.22|25.91|2.18|-9.69|60.24|53.04|26.37|24.08|23.37|17.95|17.93|12.87|43.37|8.7|8.67|57.68|-3.22|5.54|6.77|12.51|8.14|5.46|3.86|7.27|6.44|-21.74|8.4|7.51|2.32|10.06|5.88|11.29|0.5|1.86|59.09|72.2|0.34|0.62|599360|108630|5.53|2.17|1.78|36.1|45.18
2024-05-20 01:52:16|3670|7062|/equities/manitou|MANP|EUR|France|Industrials|Machinery|1050000000|CACALL/MSCI_EU_SMALLCAP|19.94|2.54|16.35|20.22|5.88|-1.91|36.16|-79.53|17.92|-123.42|16.02|-124.95|12.01|-128.06|96.02|12.86|12.76|39.75|9.96|9.22|15.41|32.8|24.88|8.74|6.44|14.68|10.52|58.32|40.55|35.06|5.23|13.07|6.42|5.63|0.61|1.33|46.21|132.34|0.73|3.37|448410|56220|6.17|2.05|2.61|7.21|33.04
2024-05-20 01:52:18|3671|7253|/equities/manultan|MATP|EUR|France|Consumer Discretionary|Internet & Direct Marketing Retail|545700000|CACALL|0.85|0.35|-150.13|33.72|0.96|1.47|16.39|14.5|2.22|0.21|2.25|1.03|1.92|0.78|5.84|0.31|0.31|1.92||0.56|0.15|7.3|3.31|3.01|1.48|4.49|0.73|||13.2|-3.01|-2.32|-7.29|3.29|1.09|1.33|19.95|36.05|0.85|2.58|214710|170|3.63|0.37|1.07||
2024-05-20 01:52:19|3672|13175|/equities/belvedere|MBWS|EUR|France|Consumer Staples|Beverages|146490000|CACALL|16.48|2.83|16.22|25.91|2.18|-9.69|60.24|53.04|26.37|24.08|23.37|17.95|17.93|12.87|43.37|8.7|8.67|57.68|-3.22|5.54|6.77|12.51|8.14|5.46|3.86|7.27|6.44|-21.74|8.4|7.51|2.32|10.06|5.88|11.29|0.5|1.86|59.09|72.2|0.34|0.62|599360|108630|5.53|2.17|1.78|36.1|45.18
2024-05-20 01:52:20|3673|32435|/equities/mauna-kea-technologies-sas|MKEA|EUR|France|Healthcare|Health Care Equipment & Supplies|33850000|CACALL|37.04|4.27|22.76|64.06|3.31|-15.28|55.35|-61.66|8.96|-181.4|7.08|-192.45|4.15|-187.01|49.03|5.59|5.56|67.43|-9.19|3.21|9.22|1.8|5.19|4.65|5.37|6.54|7.91|-6.08|12.55|9.76|3.32|5.4|21.35|19.55|0.55|1.22|40.48|48.64|0.45|2.79|175700|19320|8.1|1.24|0.88|20.83|22.51
2024-05-20 01:52:21|3674|7068|/equities/maurel-prom|MAUP|EUR|France|Energy|Oil, Gas & Consumable Fuels|448480000|CACALL|7.89|0.8|5.25|7.82|1.41|1.99|35.07|35.3|13.72|11.52|15.8|9.7|10.07|5.25|108.56|9.31|9.14|52.01|39.61|12.23|17.45|18.44|10.31|7.61|4.1|10.63|8.69|13.85|7.29|14.44|-10.88|-17.12|3.66|0.68|0.66|1.13|25.19|47.31|0.79|6.48|2200000|212180|8.83|5.01|7.11|-12.71|37.98
2024-05-20 01:52:22|3675|943360|/equities/mcphy-energy|MCPHY|EUR|France|Industrials|Machinery|603630000|CACALL/MSCI_EU_SMALLCAP|19.94|2.54|16.35|20.22|5.88|-1.91|36.16|-79.53|17.92|-123.42|16.02|-124.95|12.01|-128.06|96.02|12.86|12.76|39.75|9.96|9.22|15.41|32.8|24.88|8.74|6.44|14.68|10.52|58.32|40.55|35.06|5.23|13.07|6.42|5.63|0.61|1.33|46.21|132.34|0.73|3.37|448410|56220|6.17|2.05|2.61|7.21|33.04
2024-05-20 01:52:23|3676|7363|/equities/media-6|MED6|EUR|France|Communication Services|Media|33680000|CACALL|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:52:24|3677|1096116|/equities/medincell-sa|MEDCL|EUR|France|Healthcare|Pharmaceuticals|248740000|CACALL|19.37|2.64|1.38|1.56|1.51|209.34|69.96|64.45|15.58|8.66|16.91|8.62|12.31|6.37|39.27|4.72|4.72|57.57|2.47|7.21|1.02|7.6|9.37|4.31|5.93|9.92|8.98|-105.26|-32.68|1.34|6.41|3.01|5.2|2.82|0.43|1.32|17.86|23.3|0.4|2.67|495180|92260|0.62|3.61|3.69|3.51|2.32
2024-05-20 01:52:25|3678|17823|/equities/memscap|MEMS|EUR|France|Information Technology|Semiconductors & Semiconductor Equipment|9930000|CACALL|10.81|2.54|7.68|-6.07|2.47|2.56|46.18|39.6|25.79|18.48|26.47|18.37|23.59|16.33|20.24|4.71|4.52|20.53|19.43|5.21|6.73|26.26|22.93|17.21|13.49|20.44|17.15|-19.86|9.01|24.49|-3.27|7.79|13.93|6.14|2.12|3.17|18.18|21.2|0.72|3.37|62670|12670|8.74|0.42|1.14|-0.2|0.06
2024-05-20 01:52:26|3679|6994|/equities/mercialys|MERY|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|800490000|CACALL/MSCI_EU_SMALLCAP|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:52:27|3680|7071|/equities/mersen|CBLP|EUR|France|Industrials|Electrical Equipment|766320000|CACALL/MSCI_EU_SMALLCAP|20.48|2.62|19.35|51.36|6.49|16.22|22.56|22.18|8.54|4.15|14.93|0.26|13.88|-1.66|62.3|8.39|8.31|25.17|10.09|13.57|4.76|28.58|0.85|5.36|-0.14|9.46|3.39|-78.53|-60.41|-0.05|10.75|15.94|-6.78|-24.46|0.75|1.17|44|77.36|0.43|3.2|540950|75040|4.28|0.28|0.68|-2.88|1.3
2024-05-20 01:52:29|3681|14170|/equities/metabolic-explorer|METEX|EUR|France|Materials|Chemicals|290520000|CACALL|26.86|19.24|12.5|26.87|3.61|10.95|53.44|56.7|-109.07|-18.55|-118.1|-22.71|-121.87|-31.3|76.79|7.13|7.12|56.25|21.96|7.24|14.19|12.89|12.45|6.37|5.85|9.03|8.24|21.54|5.76|5.16|-2.21|9.15|7.71|8.38|0.62|1.04|38.53|57.96|0.62|6.34|419010|42810|8.92|2.08|2.16|8.17|49.15
2024-05-20 01:52:30|3682|6946|/equities/m6-metropole|MMTP|EUR|France|Communication Services|Media|2170000000|CACALL|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:52:31|3683|17825|/equities/micropole|MIPO|EUR|France|Information Technology|IT Services|36840000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:52:32|3684|17659|/equities/financiere-moncey|TEDE|EUR|France|Financial|Diversified Financial Services|1370000000|CACALL|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 01:52:34|3685|15242|/equities/montea-cva|MONTE|EUR|Belgium|Real Estate|Equity Real Estate Investment Trusts (REITs)|2140000000|CACALL/MSCI_EU_SMALLCAP|85.9|10.2|10.57|22.52|1.01|1|81.39|81.3|69.89|71.18|38.12|122.43|47.07|111.48|5.4|6.39|6.35|52.22|49.88|0.45|3.36|5.42|13.24|3.3|7.18|3.93|4.32|-17.3|-70.53|13|13.57|11.36|15.58|5.7|0.24|0.41|49.05|60.44|0.06|0.01|1430000|687080|2.79|2.73|2.69|-9.34|164.69
2024-05-20 01:52:35|3686|17830|/equities/musee-grevin|MUSE|EUR|France|Consumer Discretionary|Hotels, Restaurants & Leisure|26420000|CACALL|18.63|1.63|6.7|14.73|3.39|-8.05|26.54|23.78|9.67|3.47|8.91|1.03|8.13|2.32|72.09|6.59|6.56|34.71|12.95|13.79|7.27|15.67|6.73|5.43|3.23|9.1|6.94|2163.15|1169.85|4.18|14.2|24.36|5.32|-0.29|0.7|1.06|63.13|72.51|0.74|94.24|304770|33590|13.19|2.04|2.13|26.08|47.54
2024-05-20 01:52:35|3687|1156934|/equities/nacon-sa|NACON|EUR|France|Consumer Discretionary|Household Durables|459700000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:52:36|3688|40322|/equities/nanobiotix|NANOB|EUR|France|Healthcare|Biotechnology|254470000|CACALL|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 01:52:37|3689|1088763|/equities/navya|NAVYA|EUR|France|Consumer Discretionary|Automobiles|79120000|CACALL|1.88|0.37|3.33|5.67|0.81|1.79|21.19|19.72|10.21|8.1|9.67|6.38|8.04|5.07|66.27|3.36|3.34|29.32|22.9|16.21|7.25|19.72|13.85|7.55|4.79|14.04|11.31|87.35|130.16|11.06|14.01|17.84|14.46|17.56|0.68|1.32|30.57|62.52|0.88|6.81|499510|47680|21.34|5.89|3.56|15.68|21.15
2024-05-20 01:52:38|3690|1097383|/equities/neoen|NEOEN|EUR|France|Utilities|Independent Power and Renewable Electricity Producers|4080000000|CACALL/MSCI_EU_SMALLCAP|4.46|17.18|30.32|-5.91|1.22|1.4|69.7|75.43|-114.07|-275.76|-135.38|-394.76|-141.64|-399.24|3.1|0.21|0.19|12.37|11.32|4.79|1.86|3.55|2.41|0.85|0.22|2.64|4.07|125.25|402.85|8.95|20.61|32.95|22.61|20.68|1.45|1.51|82.19|105.75|0.13|9.56|2610000|566510|4.19|0.54|0.78|-7.57|1.15
2024-05-20 01:52:40|3691|17833|/equities/neurones|NRO|EUR|France|Information Technology|IT Services|920300000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:52:42|3692|7028|/equities/nexans|NEXS|EUR|France|Industrials|Electrical Equipment|3750000000|CACALL/MSCI_EU_SMALLCAP|19.94|2.54|16.35|20.22|5.88|-1.91|36.16|-79.53|17.92|-123.42|16.02|-124.95|12.01|-128.06|96.02|12.86|12.76|39.75|9.96|9.22|15.41|32.8|24.88|8.74|6.44|14.68|10.52|58.32|40.55|35.06|5.23|13.07|6.42|5.63|0.61|1.33|46.21|132.34|0.73|3.37|448410|56220|6.17|2.05|2.61|7.21|33.04
2024-05-20 01:52:43|3693|7054|/equities/nexity|NEXI|EUR|France|Real Estate|Real Estate Management & Development|2290000000|CACALL/MSCI_EU_SMALLCAP|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:52:44|3694|994269|/equities/nexstage-am-sas|NEXTS|EUR|France|Financial|Capital Markets|191260000|CACALL|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 01:52:45|3695|951013|/equities/electro-power-systems-sa|NHOA|EUR|France|Industrials|Electrical Equipment|439690000|CACALL|-13.11|-64.71|-1.57|-0.48|0.17|0.18|1118.19|113.7|4302.3|261.05|4227.17|244.27|4223.91|-117.17|1628.48|-0.13|-0.13|-442.32|0.29|135.95|-0.04|-19.85|-78.32|-4.64|-13.26|-3.71|-10.87|4.06|17.04||-22.27|55.6|57.69|39.55|0.4|0.55|2.22|17.54|0.19|12.37|137470|-31620|1.44||||
2024-05-20 01:52:46|3696|6972|/equities/nicox|NCOX|EUR|France|Healthcare|Biotechnology|110430000|CACALL|19.37|2.64|1.38|1.56|1.51|209.34|69.96|64.45|15.58|8.66|16.91|8.62|12.31|6.37|39.27|4.72|4.72|57.57|2.47|7.21|1.02|7.6|9.37|4.31|5.93|9.92|8.98|-105.26|-32.68|1.34|6.41|3.01|5.2|2.82|0.43|1.32|17.86|23.3|0.4|2.67|495180|92260|0.62|3.61|3.69|3.51|2.32
2024-05-20 01:52:47|3697|961657|/equities/nokia-finland?cid=961657|NOKIA|EUR|Finland|Information Technology|Communications Equipment|31470000000|CACALL|26.03|0.82|13.74|25.94|0.93|3.64|40.06|39.7|8.9|7.77|6.48|5.04|2.78|2.93|4.04|0.12|0.12|3.7|2.5|1.13|0.24|2.69|4.78|1.52|1.81|6.45|6.96|-99.74|-82.53|0.01|-23.01|-10.39|-0.08|-0.52|1.27|1.67|18.57|24.72|0.54|4.46|256030|7500|3.6|3.89|2.51|61.6|90.5
2024-05-20 01:52:48|3698|1161787|/equities/nr-21-sa|NR21|EUR|France|Consumer Discretionary|Textiles, Apparel & Luxury Goods|12850000|CACALL|6.77|2.03|2.28|2.58|0.9|-1.92|8.61|4.29|-1.69|3.93|-4.65|35.27|-11.25|33.89|895.4|20.16|20|163.01|-57.88|105.82|68.3|7.58|6.88|0.54|4.63|5.5|4.42|-68.15|-54.55|20.5|9.47|23.66|2.18|-1.99|1.37|1.58|143.65|176.79|0.62|16.24|119110|-6410|3.92|3.07|2.76|2.56|48.47
2024-05-20 01:52:49|3699|7109|/equities/nrj-group|SONO|EUR|France|Communication Services|Media|434820000|CACALL|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:52:50|3700|17835|/equities/oeneo|SABT|EUR|France|Materials|Containers & Packaging|889630000|CACALL|16.69|1.65|15.44|33.58|1.81|2.06|62.6|55.37|12.16|12.56|10.97|11.66|8.72|8.64|131.6|0.65|0.65|80.05|3.95|0.65|0.91|10.4|10.25|5.31|5.7|8.42|7.92|-26.42|-14.61|9.75|-9.65|-3.05|7.08|3.41|0.68|1.82|12.7|25.95|0.5|0.94|251130|23840|3.2|2.17|1.68|36.58|39.91
2024-05-20 01:52:52|3701|17836|/equities/olgroupe|OLG|EUR|France|Communication Services|Entertainment|112800000|CACALL|18.63|1.63|6.7|14.73|3.39|-8.05|26.54|23.78|9.67|3.47|8.91|1.03|8.13|2.32|72.09|6.59|6.56|34.71|12.95|13.79|7.27|15.67|6.73|5.43|3.23|9.1|6.94|2163.15|1169.85|4.18|14.2|24.36|5.32|-0.29|0.7|1.06|63.13|72.51|0.74|94.24|304770|33590|13.19|2.04|2.13|26.08|47.54
2024-05-20 01:52:53|3702|17837|/equities/orapi|ORPF|EUR|France|Materials|Chemicals|42270000|CACALL|26.86|19.24|12.5|26.87|3.61|10.95|53.44|56.7|-109.07|-18.55|-118.1|-22.71|-121.87|-31.3|76.79|7.13|7.12|56.25|21.96|7.24|14.19|12.89|12.45|6.37|5.85|9.03|8.24|21.54|5.76|5.16|-2.21|9.15|7.71|8.38|0.62|1.04|38.53|57.96|0.62|6.34|419010|42810|8.92|2.08|2.16|8.17|49.15
2024-05-20 01:52:55|3703|943319|/equities/orege|OREGE|EUR|France|Industrials|Commercial Services & Supplies|43840000|CACALL|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:52:56|3704|7075|/equities/orpea|ORP|EUR|France|Healthcare|Health Care Providers & Services|5690000000|STOXX600/CACALL/EAFAGROWTH|5.94|0.11|0.61|0.3|0.13|-19.72|21.18|8.32|8.21|2.24|-5.12|-1.05|-5.23|-1.16|17.62|-5.44|-5.51|-0.93|-16.29|1.67|1.57|-26.59|-4.52|-2.77|-0.23|0.58|1.01|-58.94|-188.04|4.45|-1.22|-0.88|3.56|7.54|0.9|1.18|65.1|13.53|0.59|62.17|102150|-1290|6.31|1.14|1.05|21.54|43.65
2024-05-20 01:52:57|3705|949748|/equities/ose-pharma-international-sa|OSE|EUR|France|Healthcare|Biotechnology|187710000|CACALL|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 01:52:58|3706|943370|/equities/ask|PID|EUR|France|Information Technology|Electronic Equipment, Instruments & Components|57850000|CACALL|16.37|2.83|71.28|20.04|6.83|69.69|27.38|27.48|4.93|-1.48|14.67|-1.42|13.13|-1.21|42.53|1.15|1.13|17.06|1.9|11.06|10.52|39.01|-0.74|11.69|-0.2|6.39|-0.46|1513.8|1338.19|3.8|31.73|38.8|30.66|29.25|0.69|1.4|64.91|65.65|0.89|3.3|1100000|156580|5.8|0.09|0.06|0.34|0.68
2024-05-20 01:52:59|3707|17665|/equities/paref|PARF|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|73600000|CACALL|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:53:00|3708|7159|/equities/parrot|PARRO|EUR|France|Information Technology|Communications Equipment|124800000|CACALL|26.03|0.82|13.74|25.94|0.93|3.64|40.06|39.7|8.9|7.77|6.48|5.04|2.78|2.93|4.04|0.12|0.12|3.7|2.5|1.13|0.24|2.69|4.78|1.52|1.81|6.45|6.96|-99.74|-82.53|0.01|-23.01|-10.39|-0.08|-0.52|1.27|1.67|18.57|24.72|0.54|4.46|256030|7500|3.6|3.89|2.51|61.6|90.5
2024-05-20 01:53:01|3709|17844|/equities/passat|PASS|EUR|France|Consumer Discretionary|Internet & Direct Marketing Retail|23720000|CACALL|18.81|0.8|27.19|7.65|2.26|-49.91|12.95|5.94|7.55|-23.15|6.09|-13.3|4.26|-18.9|136.3|5.54|5.51|50.02|-1.39|14.49|17.25|11.91|15.84|4.1|5.03|6.8|8.41|6.45|-16.38|-0.74|-0.56|-1.4|4.62|3.83|0.48|1.03|36.74|116.05|0.86|3.57|273510|13180|10.16|3.38|1.94|33.39|31.44
2024-05-20 01:53:02|3710|17845|/equities/patrimoine-et-commerce|PATC|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|234010000|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:53:04|3711|17666|/equities/pcas|PCAS|EUR|France|Healthcare|Life Sciences Tools & Services|115430000|CACALL|19.37|2.64|1.38|1.56|1.51|209.34|69.96|64.45|15.58|8.66|16.91|8.62|12.31|6.37|39.27|4.72|4.72|57.57|2.47|7.21|1.02|7.6|9.37|4.31|5.93|9.92|8.98|-105.26|-32.68|1.34|6.41|3.01|5.2|2.82|0.43|1.32|17.86|23.3|0.4|2.67|495180|92260|0.62|3.61|3.69|3.51|2.32
2024-05-20 01:53:05|3712|17846|/equities/perrier-industrie|GPIF|EUR|France|Industrials|Electrical Equipment|358620000|CACALL|19.94|2.54|16.35|20.22|5.88|-1.91|36.16|-79.53|17.92|-123.42|16.02|-124.95|12.01|-128.06|96.02|12.86|12.76|39.75|9.96|9.22|15.41|32.8|24.88|8.74|6.44|14.68|10.52|58.32|40.55|35.06|5.23|13.07|6.42|5.63|0.61|1.33|46.21|132.34|0.73|3.37|448410|56220|6.17|2.05|2.61|7.21|33.04
2024-05-20 01:53:07|3713|17759|/equities/ffp|PEUG|EUR|France|Financial|Diversified Financial Services|3070000000|CACALL|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 01:53:08|3714|7332|/equities/pharmagest-int.|PHAI|EUR|France|Healthcare|Health Care Technology|1410000000|CACALL/MSCI_EU_SMALLCAP|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:53:09|3715|6947|/equities/pierre-vacances|PVAC|EUR|France|Consumer Discretionary|Hotels, Restaurants & Leisure|64080000|CACALL|18.63|1.63|6.7|14.73|3.39|-8.05|26.54|23.78|9.67|3.47|8.91|1.03|8.13|2.32|72.09|6.59|6.56|34.71|12.95|13.79|7.27|15.67|6.73|5.43|3.23|9.1|6.94|2163.15|1169.85|4.18|14.2|24.36|5.32|-0.29|0.7|1.06|63.13|72.51|0.74|94.24|304770|33590|13.19|2.04|2.13|26.08|47.54
2024-05-20 01:53:10|3716|7027|/equities/plastic-omnium|PLOF|EUR|France|Consumer Discretionary|Auto Components|3320000000|CACALL/MSCI_EU_SMALLCAP|1.88|0.37|3.33|5.67|0.81|1.79|21.19|19.72|10.21|8.1|9.67|6.38|8.04|5.07|66.27|3.36|3.34|29.32|22.9|16.21|7.25|19.72|13.85|7.55|4.79|14.04|11.31|87.35|130.16|11.06|14.01|17.84|14.46|17.56|0.68|1.32|30.57|62.52|0.88|6.81|499510|47680|21.34|5.89|3.56|15.68|21.15
2024-05-20 01:53:11|3717|17847|/equities/plastiques-du-val-de-loire|PLVP|EUR|France|Materials|Chemicals|139170000|CACALL|26.86|19.24|12.5|26.87|3.61|10.95|53.44|56.7|-109.07|-18.55|-118.1|-22.71|-121.87|-31.3|76.79|7.13|7.12|56.25|21.96|7.24|14.19|12.89|12.45|6.37|5.85|9.03|8.24|21.54|5.76|5.16|-2.21|9.15|7.71|8.38|0.62|1.04|38.53|57.96|0.62|6.34|419010|42810|8.92|2.08|2.16|8.17|49.15
2024-05-20 01:53:12|3718|945688|/equities/poxel-sa|POXEL|EUR|France|Healthcare|Biotechnology|141020000|CACALL|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 01:53:13|3719|17849|/equities/precia|PREP|EUR|France|Industrials|Machinery|202740000|CACALL|19.94|2.54|16.35|20.22|5.88|-1.91|36.16|-79.53|17.92|-123.42|16.02|-124.95|12.01|-128.06|96.02|12.86|12.76|39.75|9.96|9.22|15.41|32.8|24.88|8.74|6.44|14.68|10.52|58.32|40.55|35.06|5.23|13.07|6.42|5.63|0.61|1.33|46.21|132.34|0.73|3.37|448410|56220|6.17|2.05|2.61|7.21|33.04
2024-05-20 01:53:14|3720|13181|/equities/hubwoo-s.a.|PROAC|EUR|France|Information Technology|Software|19640000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:53:17|3721|1009128|/equities/prodways-sas|PWG|EUR|France|Industrials|Machinery|151100000|CACALL|16.37|2.83|71.28|20.04|6.83|69.69|27.38|27.48|4.93|-1.48|14.67|-1.42|13.13|-1.21|42.53|1.15|1.13|17.06|1.9|11.06|10.52|39.01|-0.74|11.69|-0.2|6.39|-0.46|1513.8|1338.19|3.8|31.73|38.8|30.66|29.25|0.69|1.4|64.91|65.65|0.89|3.3|1100000|156580|5.8|0.09|0.06|0.34|0.68
2024-05-20 01:53:17|3722|17667|/equities/prologue-software|PRSW|EUR|France|Information Technology|Software|30570000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:53:18|3723|6992|/equities/neopost|QDT|EUR|France|Information Technology|Technology Hardware, Storage & Peripherals|657230000|CACALL/MSCI_EU_SMALLCAP|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:53:19|3724|6996|/equities/rallye|GENC|EUR|France|Consumer Staples|Food & Staples Retailing|265100000|CACALL|8.4|0.12|2.92|4.35|0.93|9.73|18.39|19.91|2.64|2.85|1.92|1.62|2.19|1.28|127.64|1.73|1.71|14.77|0.59|5.33|6.03|10.82|5.48|3.68|1.96|5.12|5.48|238.4|89.32||7.68|14.56|0.74|-4.41|0.48|0.87|71.23|174.98|1.6|9.76|246170|5690|10.46|3.4|2.91|8.21|20.35
2024-05-20 01:53:20|3725|7659|/equities/general-sante|GDSF|EUR|France|Healthcare|Health Care Providers & Services|2360000000|CACALL|5.94|0.11|0.61|0.3|0.13|-19.72|21.18|8.32|8.21|2.24|-5.12|-1.05|-5.23|-1.16|17.62|-5.44|-5.51|-0.93|-16.29|1.67|1.57|-26.59|-4.52|-2.77|-0.23|0.58|1.01|-58.94|-188.04|4.45|-1.22|-0.88|3.56|7.54|0.9|1.18|65.1|13.53|0.59|62.17|102150|-1290|6.31|1.14|1.05|21.54|43.65
2024-05-20 01:53:21|3726|7079|/equities/recylex|RXPA|EUR|France|Materials|Metals & Mining|47850000|CACALL|9.61|0.8|-1.88|21.19|1.07|1.28|55.81|59.18|10.29|8.8|7.79|26.08|4.86|24.4|86.26|9.64|9.5|44.86|24.83|15.75|10.31|9.05|8.72|2.18|3.56|6.99|8.38|2153.36|-75.14|6.59|-20.2|-13.93|10.56|11.93|1.37|1.35|79.46|97.33|0.35|3.06|346460|12330|4.28|4.4|4.03|28.54|26.37
2024-05-20 01:53:22|3727|6971|/equities/remy-cointreau|RCOP|EUR|France|Consumer Staples|Beverages|10870000000|STOXX600/CACALL/EAFAGROWTH|16.48|2.83|16.22|25.91|2.18|-9.69|60.24|53.04|26.37|24.08|23.37|17.95|17.93|12.87|43.37|8.7|8.67|57.68|-3.22|5.54|6.77|12.51|8.14|5.46|3.86|7.27|6.44|-21.74|8.4|7.51|2.32|10.06|5.88|11.29|0.5|1.86|59.09|72.2|0.34|0.62|599360|108630|5.53|2.17|1.78|36.1|45.18
2024-05-20 01:53:23|3728|6969|/equities/rexel|RXL|EUR|France|Industrials|Trading Companies & Distributors|5440000000|STOXX600/CACALL/MSCI_EU_SMALLCAP|19.94|2.54|16.35|20.22|5.88|-1.91|36.16|-79.53|17.92|-123.42|16.02|-124.95|12.01|-128.06|96.02|12.86|12.76|39.75|9.96|9.22|15.41|32.8|24.88|8.74|6.44|14.68|10.52|58.32|40.55|35.06|5.23|13.07|6.42|5.63|0.61|1.33|46.21|132.34|0.73|3.37|448410|56220|6.17|2.05|2.61|7.21|33.04
2024-05-20 01:53:24|3729|7305|/equities/robertet|ROBF|EUR|France|Materials|Chemicals|2250000000|CACALL|26.86|19.24|12.5|26.87|3.61|10.95|53.44|56.7|-109.07|-18.55|-118.1|-22.71|-121.87|-31.3|76.79|7.13|7.12|56.25|21.96|7.24|14.19|12.89|12.45|6.37|5.85|9.03|8.24|21.54|5.76|5.16|-2.21|9.15|7.71|8.38|0.62|1.04|38.53|57.96|0.62|6.34|419010|42810|8.92|2.08|2.16|8.17|49.15
2024-05-20 01:53:25|3730|1084836|/equities/roche-bobois|RBO|EUR|France|Consumer Discretionary|Household Durables|369680000|CACALL|18.81|0.8|27.19|7.65|2.26|-49.91|12.95|5.94|7.55|-23.15|6.09|-13.3|4.26|-18.9|136.3|5.54|5.51|50.02|-1.39|14.49|17.25|11.91|15.84|4.1|5.03|6.8|8.41|6.45|-16.38|-0.74|-0.56|-1.4|4.62|3.83|0.48|1.03|36.74|116.05|0.86|3.57|273510|13180|10.16|3.38|1.94|33.39|31.44
2024-05-20 01:53:27|3731|17841|/equities/paris-orleans|ROTH|EUR|France|Financial|Capital Markets|2990000000|CACALL|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 01:53:28|3732|7103|/equities/rubis|RUBF|EUR|France|Utilities|Gas Utilities|2690000000|STOXX600/CACALL/MSCI_EU_SMALLCAP|7.64|0.69|2.44|11.22|1.31|1.91|35.09|35.2|17.94|11.45|15.67|9.21|8.85|4.95|101.74|8.42|8.24|49.57|35.99|10.92|12.63|16.51|9.48|6.17|3.82|14.31|8.38|4.61|-11.7|18.52|-15.86|-9.58|11.98|2.8|0.61|1.17|29.4|50.49|0.73|6.33|2290000|199740|9.56|6.22|6.97|25.43|39.08
2024-05-20 01:53:29|3733|17857|/equities/sabeton|SABL|EUR|France|Consumer Staples|Food Products|77180000|CACALL|28.5|1.26|10.14|14.94|2.24|-4.9|44.18|45.46|11.31|12.66|7.25|9.77|4.33|7.09|145.82|3.54|3.54|56.45|-8.96|15.22|12.81|7.63|10.89|3.13|4.26|7.42|7.14|47.18|-15.8|-15.68|6.59|10.72|2.56|-1.45|0.62|0.95|60.16|96.44|0.71|5.92|296400|13500|8.88|3.77|3.41|-0.56|87.19
2024-05-20 01:53:30|3734|7538|/equities/samse|SAMS|EUR|France|Consumer Discretionary|Specialty Retail|709890000|CACALL|0.07|0.01|0.15|0.23|0.04|15.3|73.46|1.75|25.58|0.22|22.65|0.17|15.79|0.08|12.6|28.21|28.17|3.34|24.68|0.67|0.83|0.3|0.44|0.08|0.12|0.25|0.3|-16|-8.99|0.62|2|5.11|0.19|0.04|0.58|1.44|36.95|84.21|0.63|1.26|494350|82520|17.35|2.93|0.13|45.2|48.73
2024-05-20 01:53:31|3735|7014|/equities/stedim|STDM|EUR|France|Healthcare|Life Sciences Tools & Services|44470000000|STOXX600/CACALL/EAFAGROWTH|37.04|4.27|22.76|64.06|3.31|-15.28|55.35|-61.66|8.96|-181.4|7.08|-192.45|4.15|-187.01|49.03|5.59|5.56|67.43|-9.19|3.21|9.22|1.8|5.19|4.65|5.37|6.54|7.91|-6.08|12.55|9.76|3.32|5.4|21.35|19.55|0.55|1.22|40.48|48.64|0.45|2.79|175700|19320|8.1|1.24|0.88|20.83|22.51
2024-05-20 01:53:32|3736|7004|/equities/bongrain|SAVEN|EUR|France|Consumer Staples|Food Products|839280000|CACALL|28.5|1.26|10.14|14.94|2.24|-4.9|44.18|45.46|11.31|12.66|7.25|9.77|4.33|7.09|145.82|3.54|3.54|56.45|-8.96|15.22|12.81|7.63|10.89|3.13|4.26|7.42|7.14|47.18|-15.8|-15.68|6.59|10.72|2.56|-1.45|0.62|0.95|60.16|96.44|0.71|5.92|296400|13500|8.88|3.77|3.41|-0.56|87.19
2024-05-20 01:53:33|3737|17705|/equities/bois-scier-manche|CBSM|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|116520000|CACALL|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:53:34|3738|7007|/equities/scor|SCOR|EUR|France|Financial|Insurance|5070000000|STOXX600/CACALL/EAFAVALUE|10.06|0.65|11.74|7.28|1.44|2.68|19.09|16.18|9.12|7.05|8.82|5.59|6.64|4.09|45.2|2.66|2.65|19.51|11.12|11.16|4.08|13.8|6.86|1.01|0.57|5.64|4.48|7.06|6.38|2.83|-3.42|-1.55|-4.29|-1.61|2.49|4.62|123.99|126.1|0.15||1260000|85560|0.35|6.47|6.71|9.62|55.32
2024-05-20 01:53:35|3739|7073|/equities/seche-environ|CCHE|EUR|France|Industrials|Commercial Services & Supplies|560070000|CACALL|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:53:36|3740|17862|/equities/selectirente-n|SELER|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|395980000|CACALL|11.94|3.71|24.73|12.34|0.73|1.08|40.35|41.33|19.23|20.07|15.32|28.62|17.81|23.52|227.75|11.22|11.09|125.25|95.27|42.52|13.17|6.05|9.33|2.35|3.34|3.27|4.57|-69.27|-34.63|0.24|1.31|3.43|9.95|-9.92|0.83|1.56|68.23|103.72|0.31|1.11|1270000|310360|4.22|3.56|4.13|-17.25|35.11
2024-05-20 01:53:38|3741|943368|/equities/sergeferrari-g|SEFER|EUR|France|Materials|Chemicals|145270000|CACALL|-0.04|0.01|-0.07|0.08|0.03|2.72|25.82|0.74|9.7|0.13|7.64|0.1|5.23|0.07|1.53|5.65|5.61|0.32|11.98|0.24|0.05|0.15|0.25|0.04|0.07|0.21|0.24|-13.79|-8.22|7.7|-2.09|6.68|2.32|2.2|0.73|1.28|40.69|66.04|0.91|4.92|291270|15920|7.79|1.91|0.09|11.31|35.91
2024-05-20 01:53:39|3742|6975|/equities/ses-global|SESFd|EUR|France|Communication Services|Media|3170000000|STOXX600/CACALL/MSCI_EU_SMALLCAP|15.8|1.08|2.77|12.19|1.67|-9.69|48.67|49.63|15.06|15.37|12.8|10.53|5.66|7.04|19.75|1.13|1.12|12.68|-2.22|2.01|5.62|11.53|11.65|3.28|3.55|7.99|7.27|98.03|-31|0.61|3.81|2.26|0.78|2.82|0.65|0.76|84.54|135.43|0.39|29.36|390040|42970|4.6|7.73|7.26|-16.06|96.28
2024-05-20 01:53:40|3743|17876|/equities/store-electronic|SESL|EUR|France|Information Technology|Electronic Equipment, Instruments & Components|1180000000|CACALL|16.37|2.83|71.28|20.04|6.83|69.69|27.38|27.48|4.93|-1.48|14.67|-1.42|13.13|-1.21|42.53|1.15|1.13|17.06|1.9|11.06|10.52|39.01|-0.74|11.69|-0.2|6.39|-0.46|1513.8|1338.19|3.8|31.73|38.8|30.66|29.25|0.69|1.4|64.91|65.65|0.89|3.3|1100000|156580|5.8|0.09|0.06|0.34|0.68
2024-05-20 01:53:41|3744|1052409|/equities/groupe-smcp|SMCP|EUR|France|Consumer Discretionary|Specialty Retail|551090000|CACALL/MSCI_EU_SMALLCAP|0.07|0.01|0.15|0.23|0.04|15.3|73.46|1.75|25.58|0.22|22.65|0.17|15.79|0.08|12.6|28.21|28.17|3.34|24.68|0.67|0.83|0.3|0.44|0.08|0.12|0.25|0.3|-16|-8.99|0.62|2|5.11|0.19|0.04|0.58|1.44|36.95|84.21|0.63|1.26|494350|82520|17.35|2.93|0.13|45.2|48.73
2024-05-20 01:53:42|3745|17889|/equities/tunn-prado-caren|SMTPC|EUR|France|Industrials|Transportation Infrastructure|158780000|CACALL|23.69|16911.4|9.23|11.61|3.41|8.53|58.75|54.86|-1654.24|-285.93|9090.45|1245.25|8930.25|1395.45|32.53|8.54|8.53|491.93|474.52|14.46|14.79|15.42|0.75|3.66|0.4|6.64|3.11|103.23|646.16|5.84|40.93|59.9|6.45|-5.29|1.45|2.02|222.42|256.47|0.26|126.4|372980|60460|8.29|0.28|1.39|40.86|63.31
2024-05-20 01:53:43|3746|17776|/equities/francaise-casinos|SFCA|EUR|France|Consumer Discretionary|Hotels, Restaurants & Leisure|7740000|CACALL|18.63|1.63|6.7|14.73|3.39|-8.05|26.54|23.78|9.67|3.47|8.91|1.03|8.13|2.32|72.09|6.59|6.56|34.71|12.95|13.79|7.27|15.67|6.73|5.43|3.23|9.1|6.94|2163.15|1169.85|4.18|14.2|24.36|5.32|-0.29|0.7|1.06|63.13|72.51|0.74|94.24|304770|33590|13.19|2.04|2.13|26.08|47.54
2024-05-20 01:53:44|3747|17888|/equities/tour-eiffel|TEIF|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|469310000|CACALL|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:53:45|3748|6981|/equities/sodexho-alliance|EXHO|EUR|France|Consumer Discretionary|Hotels, Restaurants & Leisure|11270000000|STOXX600/CACALL/EAFAGROWTH|18.63|1.63|6.7|14.73|3.39|-8.05|26.54|23.78|9.67|3.47|8.91|1.03|8.13|2.32|72.09|6.59|6.56|34.71|12.95|13.79|7.27|15.67|6.73|5.43|3.23|9.1|6.94|2163.15|1169.85|4.18|14.2|24.36|5.32|-0.29|0.7|1.06|63.13|72.51|0.74|94.24|304770|33590|13.19|2.04|2.13|26.08|47.54
2024-05-20 01:53:46|3749|17867|/equities/soditech-ingenier|SDTC|EUR|France|Industrials|Professional Services|1910000|CACALL|27.76|2.5|15.82|22.51|7.27|-6.66|28.08|27.4|9.34|7.52|11.89|4.89|9.2|3.38|70.45|2.05|2.05|25.48|4.39|16.12|8.64|31.13|12.23|4.52|1.85|13.15|9.84|58.5|52.64|7.35|13.8|16.31|2.01|-0.94|0.5|1.09|45.57|70.86|0.5|1.75|356090|31030|5.49|1.18|1.09|15.1|30.87
2024-05-20 01:53:47|3750|17871|/equities/sogeclair|SCLR|EUR|France|Industrials|Aerospace & Defense|73470000|CACALL|27.76|2.5|15.82|22.51|7.27|-6.66|28.08|27.4|9.34|7.52|11.89|4.89|9.2|3.38|70.45|2.05|2.05|25.48|4.39|16.12|8.64|31.13|12.23|4.52|1.85|13.15|9.84|58.5|52.64|7.35|13.8|16.31|2.01|-0.94|0.5|1.09|45.57|70.86|0.5|1.75|356090|31030|5.49|1.18|1.09|15.1|30.87
2024-05-20 01:53:49|3751|6990|/equities/soitec|SOIT|EUR|France|Information Technology|Semiconductors & Semiconductor Equipment|7510000000|STOXX600/CACALL/MSCI_EU_SMALLCAP|10.81|2.54|7.68|-6.07|2.47|2.56|46.18|39.6|25.79|18.48|26.47|18.37|23.59|16.33|20.24|4.71|4.52|20.53|19.43|5.21|6.73|26.26|22.93|17.21|13.49|20.44|17.15|-19.86|9.01|24.49|-3.27|7.79|13.93|6.14|2.12|3.17|18.18|21.2|0.72|3.37|62670|12670|8.74|0.42|1.14|-0.2|0.06
2024-05-20 01:53:50|3752|7058|/equities/solocal|LOCAL|EUR|France|Communication Services|Interactive Media & Services|161760000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:53:52|3753|943283|/equities/solutions-30-s|S30|EUR|France|Information Technology|IT Services|759540000|CACALL/MSCI_EU_SMALLCAP|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:53:53|3754|541|/equities/solvay|SOLB|EUR|Belgium|Materials|Chemicals|10540000000|STOXX600/CACALL/EAFAVALUE|8.52|1.51|12.03|-16.26|1.03|3.02|33.8|33.55|24.8|24.62|23.08|22.8|22.6|22.02|97.75|11.24|11.23|72.69|44.94|9.61|8.9|10.79|9.66|5.95|4.76|9.34|8.31|-47.27|-26.24|21.06|-22.73|-4.42|11.14|2.91|3.46|4.13|29.3|43.27|1.23|4.57|961770|30820|6.81|4.5|4.69|1.87|38.5
2024-05-20 01:53:53|3755|17873|/equities/somfy-sa|DAMA|EUR|France|Industrials|Electrical Equipment|6060000000|CACALL|-10.53|2.28|-15.11|-3.85|1.47|-471.04|16.08|27.58|-27.36|-64.05|-28.61|-81.53|-27.2|-79.82|3.61|-1.62|-1.62|2.89|2.63|2.93|-1.13|-68.93|-294.95|-17.13|-32.83|-2.52|-41.1|61.53|38.62||830.56|566.54|27.06|95.07|1.41|1.97|25.53|44.07|0.71|14.25|263620|-60840|6.46||||
2024-05-20 01:53:54|3756|7100|/equities/sopra-group|SOPR|EUR|France|Information Technology|IT Services|3180000000|STOXX600/CACALL/MSCI_EU_SMALLCAP|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:53:56|3757|942438|/equities/spie-promesses|SPIE|EUR|France|Industrials|Commercial Services & Supplies|3700000000|STOXX600/CACALL/MSCI_EU_SMALLCAP|14.86|0.82|5.93|8.36|2.18|-2.23|26.96|26|9.41|8.51|8.46|7.47|5.59|5.02|127.47|6.66|6.59|44.9|-46.44|17.75|17.75|15.62|12.82|3.92|3.03|7.05|5.74|11.18|17.81|6.79|15.64|20.05|7.99|18.8|0.66|0.9|104.13|137.48|0.69|30.94|252110|15500|3.26|3.97|3.18|45.47|51.86
2024-05-20 01:53:56|3758|7380|/equities/sii|IISP|EUR|France|Information Technology|IT Services|928160000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:53:57|3759|17874|/equities/sqli|SQLI|EUR|France|Information Technology|IT Services|140640000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:53:59|3760|960709|/equities/srp-groupe-sa|SRPG|EUR|France|Consumer Discretionary|Internet & Direct Marketing Retail|256550000|CACALL|-0.95|0.16|6.82|16.38|1.2|4.56|17.31|17.01|-0.17|1.07|-0.77|0.08|-0.88|-0.45|33.52|-0.14|-0.14|5|1.65|2.05|1.17|-8.01|-3.38|-2.45|-2.42|-0.39|2.74|9.35|4.62|-5.07|7.6|6.46|18.65|15.48|0.37|1.36|20.21|81.06|2.7|7.1|751400|-7320|37.4|1.51|0.47||-411.61
2024-05-20 01:54:00|3761|17875|/equities/st-dupont|||||||CACALL|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:54:02|3762|7121|/equities/stef-tfe|STF|EUR|France|Industrials|Road & Rail|1260000000|CACALL|67.69|5779.79|97.85|7.55|1.48|-0.91|-93.91|-50.77|-115.37|-55.32|4242.29|968.27|3123.82|1325.93|120.71|9.74|9.65|2595.39|2577.07|494.19|19.6|9.32|10.15|1|2.18|3.57|3.31|48.92|11.8|-7.43|292.09|21.11|-15.07|1.78|50.92|51.4|144.4|190.62|0.36|262.24|420240|27400|4.97|5.75|4.73|27.32|155.32
2024-05-20 01:54:04|3763|8806|/equities/suez-environnement-s.a.|SEVI|EUR|France|Utilities|Multi-Utilities|12670000000|STOXX600/CACALL/EAFAVALUE|4.61|0.4|2.21|9.97|1.44|1.53|17.44|25.66|3.13|7.03|-3.42|2.85|-2.75|2.13|49.56|0.43|0.41|13.72|-5.03|8.29|5.39|-9.46|2.49|-0.61|0.94|2.42|4.52|-29.19|-51.56|-17.27|10.36|29|10.29|6.25|0.67|0.94|125.67|181.05|0.5|16.9|779540|-31770|3.25|5.98|4.82|53.75|15.18
2024-05-20 01:54:05|3764|7127|/equities/sword-group|SWOR|EUR|France|Information Technology|IT Services|416440000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:54:05|3765|7091|/equities/synergie|SDGI|EUR|France|Industrials|Professional Services|873000000|CACALL|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:54:07|3766|943267|/equities/tarkett|TKTT|EUR|France|Industrials|Building Products|1270000000|CACALL|-0.04|0.01|-0.07|0.08|0.03|2.72|25.82|0.74|9.7|0.13|7.64|0.1|5.23|0.07|1.53|5.65|5.61|0.32|11.98|0.24|0.05|0.15|0.25|0.04|0.07|0.21|0.24|-13.79|-8.22|7.7|-2.09|6.68|2.32|2.2|0.73|1.28|40.69|66.04|0.91|4.92|291270|15920|7.79|1.91|0.09|11.31|35.91
2024-05-20 01:54:08|3767|17880|/equities/tayninh|TYNN|EUR|France|Financial|Capital Markets|16360000|CACALL|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:54:10|3768|13166|/equities/technicolor-rgpt|TCH|EUR|France|Communication Services|Entertainment|667850000|CACALL/MSCI_EU_SMALLCAP|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:54:10|3769|1170143|/equities/technip-energies-bv|TE|EUR|France|Energy|Energy Equipment & Services|2280000000|CACALL/MSCI_EU_SMALLCAP|16.79|2.72|10.49|19.29|4.12|22.35|24.97|20.64|18.52|13.94|17.73|-2.63|14.16|-3.99|22.76|2.75|2.72|13.68|2.69|3.15|4.55|24.13|-3.12|10.48|-0.41|17.15|12.14|50.48|31.22|11.83|12.96|16.7|0.63|-0.32|0.93|1.37|50.22|60.14|0.73|5.55|321940|51050|4.43|2|3.32|48.08|32.81
2024-05-20 01:54:11|3770|7006|/equities/fmc-technologies-inc?cid=7006|FTI|EUR|United States|Energy|Energy Equipment & Services|2350000000|CACALL|10.03|0.44|2.57|9.96|1.76|-5.39|13.97|16.63|8.25|10.15|6.58|5.49|4.32|3.09|36.92|1.37|1.36|9.13|-2.92|21.01|1.93|18.28|11.38|3.4|3.09|14.12|15.13|55.61|28.15||-3.77|3.08|-0.01||0.85|0.96|37.19|64.47|0.76||431210|19420|4.47||1.7||
2024-05-20 01:54:13|3771|40327|/equities/televerbier-sa|TLVB|EUR|France|Consumer Discretionary|Hotels, Restaurants & Leisure|63000000|CACALL|18.63|1.63|6.7|14.73|3.39|-8.05|26.54|23.78|9.67|3.47|8.91|1.03|8.13|2.32|72.09|6.59|6.56|34.71|12.95|13.79|7.27|15.67|6.73|5.43|3.23|9.1|6.94|2163.15|1169.85|4.18|14.2|24.36|5.32|-0.29|0.7|1.06|63.13|72.51|0.74|94.24|304770|33590|13.19|2.04|2.13|26.08|47.54
2024-05-20 01:54:14|3772|7069|/equities/tessi|TESI|EUR|France|Information Technology|IT Services|549910000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:54:16|3773|7086|/equities/tf1|TFFP|EUR|France|Communication Services|Media|1840000000|CACALL/MSCI_EU_SMALLCAP|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:54:17|3774|7242|/equities/thermador-groupe|THHG|EUR|France|Industrials|Trading Companies & Distributors|934500000|CACALL|19.94|2.54|16.35|20.22|5.88|-1.91|36.16|-79.53|17.92|-123.42|16.02|-124.95|12.01|-128.06|96.02|12.86|12.76|39.75|9.96|9.22|15.41|32.8|24.88|8.74|6.44|14.68|10.52|58.32|40.55|35.06|5.23|13.07|6.42|5.63|0.61|1.33|46.21|132.34|0.73|3.37|448410|56220|6.17|2.05|2.61|7.21|33.04
2024-05-20 01:54:17|3775|997440|/equities/tikehau-capital-partners-sas|TKOO|EUR|France|Financial|Capital Markets|4010000000|CACALL|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 01:54:19|3776|17884|/equities/tipiak|TIPK|EUR|France|Consumer Staples|Food Products|59620000|CACALL|28.5|1.26|10.14|14.94|2.24|-4.9|44.18|45.46|11.31|12.66|7.25|9.77|4.33|7.09|145.82|3.54|3.54|56.45|-8.96|15.22|12.81|7.63|10.89|3.13|4.26|7.42|7.14|47.18|-15.8|-15.68|6.59|10.72|2.56|-1.45|0.62|0.95|60.16|96.44|0.71|5.92|296400|13500|8.88|3.77|3.41|-0.56|87.19
2024-05-20 01:54:19|3777|1141916|/equities/titan-cement-international-sa|TITC|EUR|Belgium|Materials|Construction Materials|1030000000|CACALL|13.2|1.1|3.94|7.34|1.79|2.04|26.3|20.96|13.48|8.37|11.88|5.35|8.92|3.72|2627.11|194.38|194.38|1626.3|1328.72|1016.41|782.5|15.29|7.68|7.18|4.17|12.14|7.52|11.57|43.82|18.37|3.41|5.74|-0.07|-1.38|1.2|1.64|40.74|48.21|0.78|5.56|461390|41300|7.29|1.67|1.07|9.21|18.63
2024-05-20 01:54:21|3778|7160|/equities/tonnellerie|TFF|EUR|France|Materials|Containers & Packaging|607040000|CACALL|10.58|1.13|25.13|4.59|3.51|-10.91|31.09|27.47|19.64|15.32|15.93|11.02|11.51|8.08|32.62|2.77|2.77|12.44|3.62|3.82|5.62|35.34|38.64|9.67|6.52|16.8|12.01|61.48|59.75|123.14|24.22|25.09|8.1|9.17|0.58|1.27|131.46|166.39|0.83|4.21|363180|44010|12.17|2.97|2.95|6.62|30.55
2024-05-20 01:54:22|3779|40315|/equities/total-gabon-sa|EGAB|EUR|France|Energy|Oil, Gas & Consumable Fuels|621000000|CACALL|7.64|0.69|2.44|11.22|1.31|1.91|35.09|35.2|17.94|11.45|15.67|9.21|8.85|4.95|101.74|8.42|8.24|49.57|35.99|10.92|12.63|16.51|9.48|6.17|3.82|14.31|8.38|4.61|-11.7|18.52|-15.86|-9.58|11.98|2.8|0.61|1.17|29.4|50.49|0.73|6.33|2290000|199740|9.56|6.22|6.97|25.43|39.08
2024-05-20 01:54:23|3780|17887|/equities/touax|TETR|EUR|France|Industrials|Transportation Infrastructure|47370000|CACALL|23.69|16911.4|9.23|11.61|3.41|8.53|58.75|54.86|-1654.24|-285.93|9090.45|1245.25|8930.25|1395.45|32.53|8.54|8.53|491.93|474.52|14.46|14.79|15.42|0.75|3.66|0.4|6.64|3.11|103.23|646.16|5.84|40.93|59.9|6.45|-5.29|1.45|2.02|222.42|256.47|0.26|126.4|372980|60460|8.29|0.28|1.39|40.86|63.31
2024-05-20 01:54:25|3781|7034|/equities/transgene|TRNG|EUR|France|Healthcare|Biotechnology|247840000|CACALL|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 01:54:26|3782|7003|/equities/trigano|TRIA|EUR|France|Consumer Discretionary|Automobiles|3300000000|CACALL/MSCI_EU_SMALLCAP|9.56|0.84|20.43|8.99|1.71|2.02|41.03|40.56|11.13|8.97|10.3|8.37|7.3|6.25|124.47|10.37|10.36|56.16|39.73|14.46|7.27|18.55|15.77|10.32|8.35|16.57|13.4|41.2|27.84|10.98|19.46|19.79|8.07|1.73|0.83|1.98|11.08|28.8|1.24|2.89|379410|-18270|20.37|2.58|2.62|-28.22|23.42
2024-05-20 01:54:27|3783|6984|/equities/ubisoft|UBIP|EUR|France|Communication Services|Entertainment|5310000000|STOXX600/CACALL/EAFAGROWTH|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:54:28|3784|17674|/equities/unibel|CBQP|EUR|France|Consumer Staples|Food Products|2090000000|CACALL|28.5|1.26|10.14|14.94|2.24|-4.9|44.18|45.46|11.31|12.66|7.25|9.77|4.33|7.09|145.82|3.54|3.54|56.45|-8.96|15.22|12.81|7.63|10.89|3.13|4.26|7.42|7.14|47.18|-15.8|-15.68|6.59|10.72|2.56|-1.45|0.62|0.95|60.16|96.44|0.71|5.92|296400|13500|8.88|3.77|3.41|-0.56|87.19
2024-05-20 01:54:29|3785|7145|/equities/union-fin.-france|UFFP|EUR|France|Financial|Capital Markets|260170000|CACALL||||||||||||||||||||||||||||||||||||||||||||0.65||-5.37|
2024-05-20 01:54:30|3786|17892|/equities/union-tech-info|UTIN|EUR|France|Information Technology|IT Services|4580000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:54:31|3787|7022|/equities/valeo|VLOF|EUR|France|Consumer Discretionary|Auto Components|6420000000|STOXX600/CACALL/EAFAVALUE|1.88|0.37|3.33|5.67|0.81|1.79|21.19|19.72|10.21|8.1|9.67|6.38|8.04|5.07|66.27|3.36|3.34|29.32|22.9|16.21|7.25|19.72|13.85|7.55|4.79|14.04|11.31|87.35|130.16|11.06|14.01|17.84|14.46|17.56|0.68|1.32|30.57|62.52|0.88|6.81|499510|47680|21.34|5.89|3.56|15.68|21.15
2024-05-20 01:54:32|3788|408|/equities/vallourec|VLLP|EUR|France|Energy|Energy Equipment & Services|2010000000|CACALL|16.79|2.72|10.49|19.29|4.12|22.35|24.97|20.64|18.52|13.94|17.73|-2.63|14.16|-3.99|22.76|2.75|2.72|13.68|2.69|3.15|4.55|24.13|-3.12|10.48|-0.41|17.15|12.14|50.48|31.22|11.83|12.96|16.7|0.63|-0.32|0.93|1.37|50.22|60.14|0.73|5.55|321940|51050|4.43|2|3.32|48.08|32.81
2024-05-20 01:54:33|3789|17898|/equities/valneva|VLS|EUR|France|Healthcare|Biotechnology|2570000000|CACALL/MSCI_EU_SMALLCAP|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 01:54:34|3790|1152995|/equities/verallia|VRLA|EUR|France|Materials|Containers & Packaging|65230000000|CACALL/MSCI_EU_SMALLCAP|10.58|1.13|25.13|4.59|3.51|-10.91|31.09|27.47|19.64|15.32|15.93|11.02|11.51|8.08|32.62|2.77|2.77|12.44|3.62|3.82|5.62|35.34|38.64|9.67|6.52|16.8|12.01|61.48|59.75|123.14|24.22|25.09|8.1|9.17|0.58|1.27|131.46|166.39|0.83|4.21|363180|44010|12.17|2.97|2.95|6.62|30.55
2024-05-20 01:54:36|3791|40320|/equities/inside-secure-sa|VMX|EUR|France|Information Technology|Software|112790000|CACALL|34.54|4.62|22.84|22.76|4.09|32.25|54.01|48.75|15.15|42.37|14.41|26.51|11.19|9.53|59.99|3.95|3.84|28.49|-3.62|8.79|6.66|11.98|11.22|5.8|4.94|8.95|8.14|2.9|13.02|11.62|-37.15|7570.71|9.79|9.84|1.24|1.4|42.63|57.52|0.62|48.05|5720000|-582230|3.83|1|0.9|24.45|26.12
2024-05-20 01:54:37|3792|17896|/equities/vetoquinol|VETO|EUR|France|Healthcare|Pharmaceuticals|1560000000|CACALL|19.37|2.64|1.38|1.56|1.51|209.34|69.96|64.45|15.58|8.66|16.91|8.62|12.31|6.37|39.27|4.72|4.72|57.57|2.47|7.21|1.02|7.6|9.37|4.31|5.93|9.92|8.98|-105.26|-32.68|1.34|6.41|3.01|5.2|2.82|0.43|1.32|17.86|23.3|0.4|2.67|495180|92260|0.62|3.61|3.69|3.51|2.32
2024-05-20 01:54:38|3793|13167|/equities/vicat|VCTP|EUR|France|Materials|Construction Materials|1590000000|CACALL/MSCI_EU_SMALLCAP|3.11|3.16|-0.92|3.62|0.76|1.25|34.65|33.19|-3.79|-41.22|-4.84|-61.19|-7.07|-45.52|79.53|5.11|5.11|55.63|28.18|10.05|12.25|7.55|5.65|3.38|2.32|5.07|3.86|89.09|57.44|10.44|22.48|24.35|16.25|12.87|0.87|1.47|47.72|66.56|0.56|4.3|373000|11790|7.55|4.76|5.28|19.01|32.45
2024-05-20 01:54:39|3794|7152|/equities/viel-et-cie|VEIL|EUR|France|Financial|Capital Markets|380340000|CACALL|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 01:54:40|3795|7066|/equities/vilmorin-et-cie|VILM|EUR|France|Consumer Staples|Food Products|1230000000|CACALL/MSCI_EU_SMALLCAP|28.5|1.26|10.14|14.94|2.24|-4.9|44.18|45.46|11.31|12.66|7.25|9.77|4.33|7.09|145.82|3.54|3.54|56.45|-8.96|15.22|12.81|7.63|10.89|3.13|4.26|7.42|7.14|47.18|-15.8|-15.68|6.59|10.72|2.56|-1.45|0.62|0.95|60.16|96.44|0.71|5.92|296400|13500|8.88|3.77|3.41|-0.56|87.19
2024-05-20 01:54:41|3796|6977|/equities/virbac|VIRB|EUR|France|Healthcare|Pharmaceuticals|3580000000|CACALL|19.37|2.64|1.38|1.56|1.51|209.34|69.96|64.45|15.58|8.66|16.91|8.62|12.31|6.37|39.27|4.72|4.72|57.57|2.47|7.21|1.02|7.6|9.37|4.31|5.93|9.92|8.98|-105.26|-32.68|1.34|6.41|3.01|5.2|2.82|0.43|1.32|17.86|23.3|0.4|2.67|495180|92260|0.62|3.61|3.69|3.51|2.32
2024-05-20 01:54:43|3797|17897|/equities/visiodent|VDNT|EUR|France|Healthcare|Health Care Technology|13220000|CACALL|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 01:54:44|3798|7177|/equities/cegereal|CGR|EUR|France|Real Estate|Equity Real Estate Investment Trusts (REITs)|565330000|CACALL|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:54:45|3799|953538|/equities/voltalia-sa|VLTSA|EUR|France|Utilities|Independent Power and Renewable Electricity Producers|1870000000|CACALL/MSCI_EU_SMALLCAP|4.46|17.18|30.32|-5.91|1.22|1.4|69.7|75.43|-114.07|-275.76|-135.38|-394.76|-141.64|-399.24|3.1|0.21|0.19|12.37|11.32|4.79|1.86|3.55|2.41|0.85|0.22|2.64|4.07|125.25|402.85|8.95|20.61|32.95|22.61|20.68|1.45|1.51|82.19|105.75|0.13|9.56|2610000|566510|4.19|0.54|0.78|-7.57|1.15
2024-05-20 01:54:46|3800|7444|/equities/vrank-pomm-mono|VRKP|EUR|France|Consumer Staples|Beverages|159830000|CACALL|16.48|2.83|16.22|25.91|2.18|-9.69|60.24|53.04|26.37|24.08|23.37|17.95|17.93|12.87|43.37|8.7|8.67|57.68|-3.22|5.54|6.77|12.51|8.14|5.46|3.86|7.27|6.44|-21.74|8.4|7.51|2.32|10.06|5.88|11.29|0.5|1.86|59.09|72.2|0.34|0.62|599360|108630|5.53|2.17|1.78|36.1|45.18
2024-05-20 01:54:48|3801|17872|/equities/solucom|WAVE|EUR|France|Information Technology|IT Services|1090000000|CACALL|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:54:50|3802|6993|/equities/wendel|MWDP|EUR|France|Financial|Diversified Financial Services|4600000000|STOXX600/CACALL/EAFAGROWTH|6.77|2.03|2.28|2.58|0.9|-1.92|8.61|4.29|-1.69|3.93|-4.65|35.27|-11.25|33.89|895.4|20.16|20|163.01|-57.88|105.82|68.3|7.58|6.88|0.54|4.63|5.5|4.42|-68.15|-54.55|20.5|9.47|23.66|2.18|-1.99|1.37|1.58|143.65|176.79|0.62|16.24|119110|-6410|3.92|3.07|2.76|2.56|48.47
2024-05-20 01:54:51|3803|999060|/equities/x-fab-silicon-foundries-se|XFAB|EUR|France|Information Technology|Semiconductors & Semiconductor Equipment|1190000000|CACALL/MSCI_EU_SMALLCAP|10.81|2.54|7.68|-6.07|2.47|2.56|46.18|39.6|25.79|18.48|26.47|18.37|23.59|16.33|20.24|4.71|4.52|20.53|19.43|5.21|6.73|26.26|22.93|17.21|13.49|20.44|17.15|-19.86|9.01|24.49|-3.27|7.79|13.93|6.14|2.12|3.17|18.18|21.2|0.72|3.37|62670|12670|8.74|0.42|1.14|-0.2|0.06
2024-05-20 01:54:52|3804|17900|/equities/xilam-animation|XIL|EUR|France|Communication Services|Entertainment|201860000|CACALL|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:54:53|3805|389|/equities/air-liquide|AIRP|EUR|France|Materials|Chemicals|251060000|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|26.86|19.24|12.5|26.87|3.61|10.95|53.44|56.7|-109.07|-18.55|-118.1|-22.71|-121.87|-31.3|76.79|7.13|7.12|56.25|21.96|7.24|14.19|12.89|12.45|6.37|5.85|9.03|8.24|21.54|5.76|5.16|-2.21|9.15|7.71|8.38|0.62|1.04|38.53|57.96|0.62|6.34|419010|42810|8.92|2.08|2.16|8.17|49.15
2024-05-20 01:54:54|3806|412|/equities/eads|AIR|EUR|France|Industrials|Aerospace & Defense|88290000000|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|27.76|2.5|15.82|22.51|7.27|-6.66|28.08|27.4|9.34|7.52|11.89|4.89|9.2|3.38|70.45|2.05|2.05|25.48|4.39|16.12|8.64|31.13|12.23|4.52|1.85|13.15|9.84|58.5|52.64|7.35|13.8|16.31|2.01|-0.94|0.5|1.09|45.57|70.86|0.5|1.75|356090|31030|5.49|1.18|1.09|15.1|30.87
2024-05-20 01:54:55|3807|413|/equities/alstom|ALSO|EUR|France|Industrials|Machinery|11660000000|STOXX600/CAC40/EAFAGROWTH|19.94|2.54|16.35|20.22|5.88|-1.91|36.16|-79.53|17.92|-123.42|16.02|-124.95|12.01|-128.06|96.02|12.86|12.76|39.75|9.96|9.22|15.41|32.8|24.88|8.74|6.44|14.68|10.52|58.32|40.55|35.06|5.23|13.07|6.42|5.63|0.61|1.33|46.21|132.34|0.73|3.37|448410|56220|6.17|2.05|2.61|7.21|33.04
2024-05-20 01:54:56|3808|6910|/equities/arcelormittal-reg|MT|EUR|Netherlands|Materials|Metals & Mining|25650000000|STOXX600/CAC40/EAFAVALUE|6.38|0.32|2.29|15.39|0.45|0.49|10.52|13.85|6.93|10.04|6.7|8.62|5.61|6.89|84.06|9.93|9.9|63.12|57.85|7.25|9.02|8|11.47|4.5|6.37|6.49|11.34|-15.15|-64.95|17.89|-13.09|-15.24|4.09|5.34|0.53|1.77|17.53|22.38|0.81|3.23|472740|26560|12.92|1.92|1.45|47.31|14.2
2024-05-20 01:54:57|3809|393|/equities/axa|AXAF|EUR|France|Financial|Insurance|62560000000|STOXX600/CAC40/EAFAVALUE|10.06|0.65|11.74|7.28|1.44|2.68|19.09|16.18|9.12|7.05|8.82|5.59|6.64|4.09|45.2|2.66|2.65|19.51|11.12|11.16|4.08|13.8|6.86|1.01|0.57|5.64|4.48|7.06|6.38|2.83|-3.42|-1.55|-4.29|-1.61|2.49|4.62|123.99|126.1|0.15||1260000|85560|0.35|6.47|6.71|9.62|55.32
2024-05-20 01:54:58|3810|396|/equities/bnp-paribas|BNPP|EUR|France|Financial|Money Center Banks|74780000000|STOXX600/CAC40/EAFAVALUE|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:54:59|3811|397|/equities/bouygues|BOUY|EUR|France|Industrials|Construction & Engineering|12040000000|STOXX600/CAC40/EAFAVALUE|14.86|0.82|5.93|8.36|2.18|-2.23|26.96|26|9.41|8.51|8.46|7.47|5.59|5.02|127.47|6.66|6.59|44.9|-46.44|17.75|17.75|15.62|12.82|3.92|3.03|7.05|5.74|11.18|17.81|6.79|15.64|20.05|7.99|18.8|0.66|0.9|104.13|137.48|0.69|30.94|252110|15500|3.26|3.97|3.18|45.47|51.86
2024-05-20 01:55:01|3812|390|/equities/cap-gemini|CAPP|EUR|France|Information Technology|IT Services|37060000000|STOXX600/CAC40/EAFAGROWTH|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:55:02|3813|404|/equities/carrefour|CARR|EUR|France|Consumer Staples|Food & Staples Retailing|12350000000|STOXX600/CAC40/EAFAVALUE|8.4|0.12|2.92|4.35|0.93|9.73|18.39|19.91|2.64|2.85|1.92|1.62|2.19|1.28|127.64|1.73|1.71|14.77|0.59|5.33|6.03|10.82|5.48|3.68|1.96|5.12|5.48|238.4|89.32||7.68|14.56|0.74|-4.41|0.48|0.87|71.23|174.98|1.6|9.76|246170|5690|10.46|3.4|2.91|8.21|20.35
2024-05-20 01:55:03|3814|407|/equities/credit-agricole|CAGR|EUR|France|Financial|Banks|15690000000|STOXX600/CAC40/EAFAVALUE|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:55:04|3815|394|/equities/danone|DANO|EUR|France|Consumer Staples|Food Products|35530000000|STOXX600/CAC40/EAFAVALUE|28.5|1.26|10.14|14.94|2.24|-4.9|44.18|45.46|11.31|12.66|7.25|9.77|4.33|7.09|145.82|3.54|3.54|56.45|-8.96|15.22|12.81|7.63|10.89|3.13|4.26|7.42|7.14|47.18|-15.8|-15.68|6.59|10.72|2.56|-1.45|0.62|0.95|60.16|96.44|0.71|5.92|296400|13500|8.88|3.77|3.41|-0.56|87.19
2024-05-20 01:55:05|3816|6957|/equities/dassault-system|DAST|EUR|France|Information Technology|Software|68800000000|STOXX600/CAC40/EAFAGROWTH|34.24|4.86|21.3|25.23|4.65|125.22|52.41|52.34|14.23|14.05|13.57|12.87|10.5|9.27|56.67|3.95|3.84|26.07|-2.88|8.11|5.72|13.21|11.31|6.21|5.03|8.73|8.14|5.13|5.43|11.41|5.75|8.38|10.18|10.92|1.23|1.4|33.04|48.67|0.65|29.52|3440000|-255040|4|1|0.87|23.86|33.23
2024-05-20 01:55:06|3817|395|/equities/gdf-suez|ENGIE|EUR|France|Utilities|Multi-Utilities|31440000000|STOXX600/CAC40/EAFAVALUE|4.61|0.4|2.21|9.97|1.44|1.53|17.44|25.66|3.13|7.03|-3.42|2.85|-2.75|2.13|49.56|0.43|0.41|13.72|-5.03|8.29|5.39|-9.46|2.49|-0.61|0.94|2.42|4.52|-29.19|-51.56|-17.27|10.36|29|10.29|6.25|0.67|0.94|125.67|181.05|0.5|16.9|779540|-31770|3.25|5.98|4.82|53.75|15.18
2024-05-20 01:55:08|3818|405|/equities/essilor-internat|ESLX|EUR|France|Consumer Discretionary|Textiles, Apparel & Luxury Goods|76390000000|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|37.04|4.27|22.76|64.06|3.31|-15.28|55.35|-61.66|8.96|-181.4|7.08|-192.45|4.15|-187.01|49.03|5.59|5.56|67.43|-9.19|3.21|9.22|1.8|5.19|4.65|5.37|6.54|7.91|-6.08|12.55|9.76|3.32|5.4|21.35|19.55|0.55|1.22|40.48|48.64|0.45|2.79|175700|19320|8.1|1.24|0.88|20.83|22.51
2024-05-20 01:55:10|3819|6964|/equities/euro-scientific|EUFI|EUR|France|Healthcare|Life Sciences Tools & Services|20890000000|STOXX600/CAC40/EAFAGROWTH|5.94|0.11|0.61|0.3|0.13|-19.72|21.18|8.32|8.21|2.24|-5.12|-1.05|-5.23|-1.16|17.62|-5.44|-5.51|-0.93|-16.29|1.67|1.57|-26.59|-4.52|-2.77|-0.23|0.58|1.01|-58.94|-188.04|4.45|-1.22|-0.88|3.56|7.54|0.9|1.18|65.1|13.53|0.59|62.17|102150|-1290|6.31|1.14|1.05|21.54|43.65
2024-05-20 01:55:11|3820|6987|/equities/hermes-international|HRMS|EUR|France|Consumer Discretionary|Textiles, Apparel & Luxury Goods|160730000000|STOXX600/CAC40/EAFAGROWTH|32.89|7.4|23.67|34.73|9.11|21.48|69.47|67.86|30.86|27.38|30.05|26.35|19.47|18.84|214.17|31.67|31.63|122.75|21.48|41.89|50.69|29.15|24.69|15.01|11.81|19.91|16.65|2.44|16.19|20.14|8.84|13.56|13.79|18.89|1.26|2.14|19.52|70.65|0.66|1.45|466150|108370|22.46|1.39|1.29|24.66|51.72
2024-05-20 01:55:13|3821|670|/equities/kering|PRTP|EUR|France|Consumer Discretionary|Textiles, Apparel & Luxury Goods|87470000000|STOXX600/CAC40/EAFAGROWTH|0.07|0.01|0.15|0.23|0.04|15.3|73.46|1.75|25.58|0.22|22.65|0.17|15.79|0.08|12.6|28.21|28.17|3.34|24.68|0.67|0.83|0.3|0.44|0.08|0.12|0.25|0.3|-16|-8.99|0.62|2|5.11|0.19|0.04|0.58|1.44|36.95|84.21|0.63|1.26|494350|82520|17.35|2.93|0.13|45.2|48.73
2024-05-20 01:55:14|3822|400|/equities/l-oreal|OREP|EUR|France|Consumer Staples|Personal Products|232520000000|STOXX600/CAC40/EAFAGROWTH|41.17|5.95|29.23|42.32|8.6|18.53|72.86|72.93|19.69|18.78|19.19|18.56|14.44|13.77|74.67|10.51|10.47|51.59|23.94|9.23|13.14|21.66|16.05|11.93|10.08|16.43|13.95|4.74|9.6|10.83|12.19|14.32|8.05|2.12|0.62|1.05|11.74|35.05|0.82|2.63|488200|71010|7.47|1.46|1.46|20.94|58.86
2024-05-20 01:55:15|3823|7059|/equities/legrand|LEGD|EUR|France|Industrials|Electrical Equipment|27450000000|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|19.94|2.54|16.35|20.22|5.88|-1.91|36.16|-79.53|17.92|-123.42|16.02|-124.95|12.01|-128.06|96.02|12.86|12.76|39.75|9.96|9.22|15.41|32.8|24.88|8.74|6.44|14.68|10.52|58.32|40.55|35.06|5.23|13.07|6.42|5.63|0.61|1.33|46.21|132.34|0.73|3.37|448410|56220|6.17|2.05|2.61|7.21|33.04
2024-05-20 01:55:16|3824|399|/equities/l.v.m.h.|LVMH|EUR|France|Consumer Discretionary|Textiles, Apparel & Luxury Goods|366250000000|STOXX600/CAC40/EAFAGROWTH|32.89|7.4|23.67|34.73|9.11|21.48|69.47|67.86|30.86|27.38|30.05|26.35|19.47|18.84|214.17|31.67|31.63|122.75|21.48|41.89|50.69|29.15|24.69|15.01|11.81|19.91|16.65|2.44|16.19|20.14|8.84|13.56|13.79|18.89|1.26|2.14|19.52|70.65|0.66|1.45|466150|108370|22.46|1.39|1.29|24.66|51.72
2024-05-20 01:55:17|3825|411|/equities/michelin|MICP|EUR|France|Consumer Discretionary|Auto Components|25740000000|STOXX600/CAC40/EAFAVALUE|1.88|0.37|3.33|5.67|0.81|1.79|21.19|19.72|10.21|8.1|9.67|6.38|8.04|5.07|66.27|3.36|3.34|29.32|22.9|16.21|7.25|19.72|13.85|7.55|4.79|14.04|11.31|87.35|130.16|11.06|14.01|17.84|14.46|17.56|0.68|1.32|30.57|62.52|0.88|6.81|499510|47680|21.34|5.89|3.56|15.68|21.15
2024-05-20 01:55:18|3826|409|/equities/france-telecom|ORAN|EUR|France|Communication Services|Diversified Telecommunication Services|24770000000|STOXX600/CAC40/EAFAVALUE|15.8|1.08|2.77|12.19|1.67|-9.69|48.67|49.63|15.06|15.37|12.8|10.53|5.66|7.04|19.75|1.13|1.12|12.68|-2.22|2.01|5.62|11.53|11.65|3.28|3.55|7.99|7.27|98.03|-31|0.61|3.81|2.26|0.78|2.82|0.65|0.76|84.54|135.43|0.39|29.36|390040|42970|4.6|7.73|7.26|-16.06|96.28
2024-05-20 01:55:19|3827|406|/equities/pernod-ricard|PERP|EUR|France|Consumer Staples|Beverages|55180000000|STOXX600/CAC40/EAFAGROWTH|16.48|2.83|16.22|25.91|2.18|-9.69|60.24|53.04|26.37|24.08|23.37|17.95|17.93|12.87|43.37|8.7|8.67|57.68|-3.22|5.54|6.77|12.51|8.14|5.46|3.86|7.27|6.44|-21.74|8.4|7.51|2.32|10.06|5.88|11.29|0.5|1.86|59.09|72.2|0.34|0.62|599360|108630|5.53|2.17|1.78|36.1|45.18
2024-05-20 01:55:20|3828|6979|/equities/publicis-groupe|PUBP|EUR|France|Communication Services|Media|14760000000|STOXX600/CAC40/EAFAVALUE|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:55:21|3829|419|/equities/renault|RENA|EUR|France|Consumer Discretionary|Automobiles|8300000000|STOXX600/CAC40/EAFAVALUE|1.88|0.37|3.33|5.67|0.81|1.79|21.19|19.72|10.21|8.1|9.67|6.38|8.04|5.07|66.27|3.36|3.34|29.32|22.9|16.21|7.25|19.72|13.85|7.55|4.79|14.04|11.31|87.35|130.16|11.06|14.01|17.84|14.46|17.56|0.68|1.32|30.57|62.52|0.88|6.81|499510|47680|21.34|5.89|3.56|15.68|21.15
2024-05-20 01:55:21|3830|6991|/equities/safran|SAF|EUR|France|Industrials|Aerospace & Defense|45890000000|STOXX600/CAC40/EAFAGROWTH|27.76|2.5|15.82|22.51|7.27|-6.66|28.08|27.4|9.34|7.52|11.89|4.89|9.2|3.38|70.45|2.05|2.05|25.48|4.39|16.12|8.64|31.13|12.23|4.52|1.85|13.15|9.84|58.5|52.64|7.35|13.8|16.31|2.01|-0.94|0.5|1.09|45.57|70.86|0.5|1.75|356090|31030|5.49|1.18|1.09|15.1|30.87
2024-05-20 01:55:23|3831|403|/equities/saint-gobain|SGOB|EUR|France|Industrials|Building Products|32630000000|STOXX600/CAC40/EAFAVALUE|-0.04|0.01|-0.07|0.08|0.03|2.72|25.82|0.74|9.7|0.13|7.64|0.1|5.23|0.07|1.53|5.65|5.61|0.32|11.98|0.24|0.05|0.15|0.25|0.04|0.07|0.21|0.24|-13.79|-8.22|7.7|-2.09|6.68|2.32|2.2|0.73|1.28|40.69|66.04|0.91|4.92|291270|15920|7.79|1.91|0.09|11.31|35.91
2024-05-20 01:55:24|3832|414|/equities/sanofi-aventis|SASY|EUR|France|Healthcare|Pharmaceuticals|111190000000|STOXX600/CAC40/EAFAVALUE|19.37|2.64|1.38|1.56|1.51|209.34|69.96|64.45|15.58|8.66|16.91|8.62|12.31|6.37|39.27|4.72|4.72|57.57|2.47|7.21|1.02|7.6|9.37|4.31|5.93|9.92|8.98|-105.26|-32.68|1.34|6.41|3.01|5.2|2.82|0.43|1.32|17.86|23.3|0.4|2.67|495180|92260|0.62|3.61|3.69|3.51|2.32
2024-05-20 01:55:25|3833|401|/equities/schneider-electr|SCHN|EUR|France|Industrials|Electrical Equipment|41240000000|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|19.94|2.54|16.35|20.22|5.88|-1.91|36.16|-79.53|17.92|-123.42|16.02|-124.95|12.01|-128.06|96.02|12.86|12.76|39.75|9.96|9.22|15.41|32.8|24.88|8.74|6.44|14.68|10.52|58.32|40.55|35.06|5.23|13.07|6.42|5.63|0.61|1.33|46.21|132.34|0.73|3.37|448410|56220|6.17|2.05|2.61|7.21|33.04
2024-05-20 01:55:26|3834|410|/equities/societe-generale|SOGN|EUR|France|Financial|Regional Banks|25680000000|STOXX600/CAC40/EAFAVALUE|5.93|1.12|-0.01|-0.11|0.43|0.48||-0.16|27.43|25.21|26.81|-4.5|21.45|-9.71|25.21|11.87|11.87|80.78|123.2|153.08|-5.6|7.37|5.77|0.37|0.31|1.19|1.13|-21.89|14.23|8.9|-1.39|-0.3|4.8|4.19|0.55||343.16|549.07|||177780|47500||7.2|5.39|23.04|11.52
2024-05-20 01:55:27|3835|1169015|/equities/fiat?cid=1169015|STLA|EUR|Italy|Consumer Discretionary|Automobiles|52270000000|CAC40|1.88|0.37|3.33|5.67|0.81|1.79|21.19|19.72|10.21|8.1|9.67|6.38|8.04|5.07|66.27|3.36|3.34|29.32|22.9|16.21|7.25|19.72|13.85|7.55|4.79|14.04|11.31|87.35|130.16|11.06|14.01|17.84|14.46|17.56|0.68|1.32|30.57|62.52|0.88|6.81|499510|47680|21.34|5.89|3.56|15.68|21.15
2024-05-20 01:55:28|3836|417|/equities/stmicroelectroni|STM|EUR|France|Information Technology|Semiconductors & Semiconductor Equipment|39310000000|STOXX600/CAC40/EAFAGROWTH|10.81|2.54|7.68|-6.07|2.47|2.56|46.18|39.6|25.79|18.48|26.47|18.37|23.59|16.33|20.24|4.71|4.52|20.53|19.43|5.21|6.73|26.26|22.93|17.21|13.49|20.44|17.15|-19.86|9.01|24.49|-3.27|7.79|13.93|6.14|2.12|3.17|18.18|21.2|0.72|3.37|62670|12670|8.74|0.42|1.14|-0.2|0.06
2024-05-20 01:55:29|3837|7087|/equities/teleperformance|TEPRF|EUR|France|Industrials|Professional Services|23020000000|STOXX600/CAC40/EAFAGROWTH|21.85|2.86|10.08|12.78|-3.58|-7|34.77|-9027.36|17.02|-9468.77|15.72|4707.31|10.26|4329.05|47.17|3.48|3.41|18.94|-5.29|7.14|7.62|12.77|11.65|5.37|4.51|6.36|5.63|24.69|18.36|10.82|10.98|14.33|8.57|6.79|0.98|1.19|56.04|-116.18|0.66|27.16|146070|17890|2.91|2.07|1.96|26.87|42.62
2024-05-20 01:55:30|3838|6952|/equities/thales|TCFP|EUR|France|Industrials|Aerospace & Defense|15930000000|STOXX600/CAC40/EAFAGROWTH|27.76|2.5|15.82|22.51|7.27|-6.66|28.08|27.4|9.34|7.52|11.89|4.89|9.2|3.38|70.45|2.05|2.05|25.48|4.39|16.12|8.64|31.13|12.23|4.52|1.85|13.15|9.84|58.5|52.64|7.35|13.8|16.31|2.01|-0.94|0.5|1.09|45.57|70.86|0.5|1.75|356090|31030|5.49|1.18|1.09|15.1|30.87
2024-05-20 01:55:31|3839|416|/equities/total|TTEF|EUR|France|Energy|Oil, Gas & Consumable Fuels|116430000000|STOXX600/CAC40/EAFAVALUE|7.64|0.69|2.44|11.22|1.31|1.91|35.09|35.2|17.94|11.45|15.67|9.21|8.85|4.95|101.74|8.42|8.24|49.57|35.99|10.92|12.63|16.51|9.48|6.17|3.82|14.31|8.38|4.61|-11.7|18.52|-15.86|-9.58|11.98|2.8|0.61|1.17|29.4|50.49|0.73|6.33|2290000|199740|9.56|6.22|6.97|25.43|39.08
2024-05-20 01:55:33|3840|420|/equities/veolia-environ|VIE|EUR|France|Utilities|Multi-Utilities|22170000000|STOXX600/CAC40/EAFAVALUE|4.61|0.4|2.21|9.97|1.44|1.53|17.44|25.66|3.13|7.03|-3.42|2.85|-2.75|2.13|49.56|0.43|0.41|13.72|-5.03|8.29|5.39|-9.46|2.49|-0.61|0.94|2.42|4.52|-29.19|-51.56|-17.27|10.36|29|10.29|6.25|0.67|0.94|125.67|181.05|0.5|16.9|779540|-31770|3.25|5.98|4.82|53.75|15.18
2024-05-20 01:55:35|3841|418|/equities/vinci|SGEF|EUR|France|Industrials|Construction & Engineering|52760000000|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|14.86|0.82|5.93|8.36|2.18|-2.23|26.96|26|9.41|8.51|8.46|7.47|5.59|5.02|127.47|6.66|6.59|44.9|-46.44|17.75|17.75|15.62|12.82|3.92|3.03|7.05|5.74|11.18|17.81|6.79|15.64|20.05|7.99|18.8|0.66|0.9|104.13|137.48|0.69|30.94|252110|15500|3.26|3.97|3.18|45.47|51.86
2024-05-20 01:55:36|3842|415|/equities/vivendi|VIV|EUR|France|Communication Services|Media|12470000000|STOXX600/CAC40/EAFAVALUE|49.2|1.09|2.94|25.77|1.6|-3.04|37.9|39.22|8.6|8.36|3.29|5.77|6.18|19.87|449.83|41.13|41.06|259.02|4.44|94.43|28.52|5.21|1.34|2.46|5.65|4.92|4.85|1.07|98.17|13.96|3.78|22.86|3.29|-0.88|0.91|1.14|40.67|85.9|0.43|99.2|257410|13290|2.4|2.57|3.67|0.05|6.62
2024-05-20 01:55:37|3843|671|/equities/uniball|URW|EUR|Netherlands|Real Estate|Equity Real Estate Investment Trusts (REITs)|8540000000|STOXX600/CAC40/EAFAVALUE|3.41|5.72|7.94|6.26|0.63|0.67|72.72|61.8|60.47|118.65|-49.96|56.68|-46.27|28.01|10.83|1.57|1.56|88.06|81.38|9.1|6.78|-3.95|3.17|-2.04|1.86|3.2|2.81|-144.28|-557.41|-24.41|3.04|16885.64|5.1|-11.55|0.61|1.15|88.62|97.85|0.05|6.16|2350000|-537720|7.11|6.12|5.32|19.07|23.85
2024-05-20 01:55:38|3844|953852|/equities/worldline-sa|WLN|EUR|France|Information Technology|IT Services|13750000000|STOXX600/CAC40/EAFAGROWTH|-1.07|1.32|3.97|7.89|0.59|-3.9|67.29|64.07|17.35|18.23|-18.52|8.44|-16.41|2.75|15.76|-2.8|-2.8|29.31|-9.94|6.48|2.71|-8.56|2.94|-4.11|1.03|4.24|4.97|-351|-361.49||0.93|4.97|21.18|25.01|0.32|1.05|32.04|47.05|0.21|17.92|259060|-46480|6.68||||
2024-05-20 01:55:39|3845|6576|/equities/3i|III|GBP|United Kingdom|Financial|Capital Markets|14010000000|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:55:40|3846|6635|/equities/3i-infrsttr|3IN|GBP|United Kingdom|Financial|Capital Markets|3160000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:55:41|3847|28357|/equities/4imprint-group-plc|FOUR|GBP|United Kingdom|Communication Services|Media|791380000|FTSE350|25.92|5.08|14.59|44.17|1.86|-1.98|39.48|39.21|-6.02|-2.75|150.69|-37.21|151.39|113.24|43.25|-38.5|-38.51|86.28|54.61|4.9|5.35|22.74|-4.16|14.36|7.29|5.26|5.61|238.52|96.3|3.34|3.53|10.69|0.92|16.36|0.87|1.05|28.49|55.53|0.47|50.76|1570000|1160000|3.93|3.12|2.89|-1.98|18.68
2024-05-20 01:55:42|3848|9048|/equities/888-holdings|888|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|1120000000|FTSE350/MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 01:55:43|3849|14006|/equities/a.g-barr-plc|BAG|GBP|United Kingdom|Consumer Staples|Beverages|576260000|FTSE350/MSCI_EU_SMALLCAP|21.08|2.88|16.22|16.99|4.06|-5.43|49.23|51.42|20.21|21.79|17.72|17.6|12.92|12.91|145.64|0.65|0.63|67.46|-47.35|21.2|21.64|19.18|15.47|6.3|6.18|10.25|10.06|55.89|155.84|1.18|5.99|9.58|6.69|9.24|0.73|1.15|85.11|111.36|0.44|5.08|994350|142810|5.79|1.86|1.84|2.03|37.58
2024-05-20 01:55:44|3850|6750|/equities/aberforth-smaller-companies-tst|ASL|GBP|United Kingdom|Financial|Capital Markets|1290000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:55:46|3851|6583|/equities/standard-life|ABDN|GBP|United Kingdom|Financial|Capital Markets|5100000000|STOXX600/FTSE350/EAFAVALUE|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:55:47|3852|6658|/equities/admiral-group|ADML|GBP|United Kingdom|Financial|Insurance|9190000000|STOXX600/FTSE350/EAFAVALUE|12.62|1.07|4.99|-5.54|2.08|-13.49|18.47|20.49|10.48|11.62|9.28|10.62|6.33|7.44|140.62|11.28|11.23|77.4|49.64|18.76|8.01|13.14|10.79|1.95|1.69|9.63|8.39|51.59|115.04|6.34|12.83|-111.09|3.38|0.52|5.96|8.31|47.25|55.84|0.21|24.24|2550000|246390|70.13|4.89|5.28|-1.3|45.83
2024-05-20 01:55:48|3853|1115734|/equities/aj-bell|AJBA|GBP|United Kingdom|Financial|Capital Markets|1560000000|FTSE350/MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:55:49|3854|6820|/equities/alliance-trust-plc-ord-shs-25p|ATST|GBP|United Kingdom|Financial|Capital Markets|3180000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:55:50|3855|942426|/equities/p2p-global|ACI|GBP|United Kingdom|Financial|Capital Markets|637700000|FTSE350|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:55:51|3856|6603|/equities/anglo-american|AAL|GBP|United Kingdom|Materials|Metals & Mining|36710000000|STOXX600/FTSE350/EAFAVALUE|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 01:55:52|3857|6633|/equities/antofagasta|ANTO|GBP|United Kingdom|Materials|Metals & Mining|13200000000|STOXX600/FTSE350/EAFAGROWTH|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 01:55:53|3858|954886|/equities/apax-global-alpha-ltd|APAX|GBP|United Kingdom|Financial|Capital Markets|1110000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:55:54|3859|963710|/equities/ascential-plc|ASCL|GBP|United Kingdom|Communication Services|Media|1770000000|FTSE350/MSCI_EU_SMALLCAP|25.92|5.08|14.59|44.17|1.86|-1.98|39.48|39.21|-6.02|-2.75|150.69|-37.21|151.39|113.24|43.25|-38.5|-38.51|86.28|54.61|4.9|5.35|22.74|-4.16|14.36|7.29|5.26|5.61|238.52|96.3|3.34|3.53|10.69|0.92|16.36|0.87|1.05|28.49|55.53|0.47|50.76|1570000|1160000|3.93|3.12|2.89|-1.98|18.68
2024-05-20 01:55:55|3860|6678|/equities/ashmore|ASHM|GBP|United Kingdom|Financial|Capital Markets|1920000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|5.6|1.31|1.53|8.55|0.59|-3.59|12.58|11|8.08|70.65|9.72|-4427.33|8.83|8.07|6.93|1.49|1.47|7.49|4.74|5.69|2.3|3.95|3.61|0.87|0.97|3.15|2.41|4.31|13.09|3.1|7.02|6.11|2.24|1.11|0.36|2.55|20.83|41.26|0.02|0.07|885680|110080|-0.43|1.42|0.74|4.65|36.47
2024-05-20 01:55:58|3861|6836|/equities/ashtead-group|AHT|GBP|United Kingdom|Industrials|Trading Companies & Distributors|26420000000|STOXX600/FTSE350/EAFAGROWTH|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 01:55:59|3862|6625|/equities/assoc.br.foods|ABF|GBP|United Kingdom|Consumer Staples|Food Products|15870000000|STOXX600/FTSE350/EAFAGROWTH|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 01:56:00|3863|7351|/equities/assura-group|AGRP|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|2060000000|FTSE350/MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 01:56:01|3864|1096186|/equities/aston-martin|AML|GBP|United Kingdom|Consumer Discretionary|Automobiles|1580000000|FTSE350/MSCI_EU_SMALLCAP|10.87|1.01|8.72|-157.87|1.32|1.46|19.16|18.08|9.98|8.3|12.87|10.35|9.3|7.64|3668.71|203.22|203.22|2699.25|2580.18|661.02|274.25|12.9|10.3|4.95|4.03|4.93|4.12|196.24|58.53|1.35|23.88|23.17|4.82|-1.31|0.93|1.15|60.42|105.05|0.53|7.04|109220000|10340000|5.04|3.25|3.82|-57.95|21.28
2024-05-20 01:56:02|3865|6565|/equities/astrazeneca|Astrazeneca Stock Price - I|GBP|United Kingdom|Healthcare|Pharmaceuticals|134440000000|STOXX600/FTSE350/EAFAGROWTH|76.55|10.07|27.03|46.01|21.93|45.35|76.39|74.2|32.49|31.26|26.53|27.39|21.49|23.11|1051.28|201.29|201.25|1350.76|1007.28|123.68|193.49|50.32|52.02|17.57|19.25|40.34|40.11|-1.36|11.52|20.79|16.83|17.67|9.96|8.74|0.93|1.46|50.97|59.7|0.65|1.66|17450000|2190000|4|1.88|2.28|13.33|50.15
2024-05-20 01:56:03|3866|948335|/equities/auto-trader-group-plc|AUTOA|GBP|United Kingdom|Communication Services|Interactive Media & Services|7010000000|STOXX600/FTSE350/EAFAGROWTH|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 01:56:04|3867|1075230|/equities/avast-holdings|AVST|GBP|United Kingdom|Information Technology|Software|6300000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 01:56:05|3868|6821|/equities/aveva-group|AVV|GBP|United Kingdom|Information Technology|Software|10260000000|STOXX600/FTSE350/EAFAGROWTH|22.46|4.54|23.24|22.98|3.7|27.23|56|55.14|17.17|16.78|-3.19|10.74|-4.93|7.98|106.69|8.16|8.08|107.85|64.07|24.77|21.76|9.01|13.88|4.76|5.98|9.43|9.56|121.32|-1053.58|4.63|5.93|7.53|15.7|52.96|1.12|1.37|24.71|34.59|0.56|15.33|1200000|98740|4.34|0.77|1.01|4.6|23.66
2024-05-20 01:56:06|3869|6810|/equities/british-empire-trust|AGT|GBP|United Kingdom|Financial|Capital Markets|1100000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:56:07|3870|6615|/equities/aviva|AV|GBP|United Kingdom|Financial|Insurance|15440000000|STOXX600/FTSE350/EAFAVALUE|12.62|1.07|4.99|-5.54|2.08|-13.49|18.47|20.49|10.48|11.62|9.28|10.62|6.33|7.44|140.62|11.28|11.23|77.4|49.64|18.76|8.01|13.14|10.79|1.95|1.69|9.63|8.39|51.59|115.04|6.34|12.83|-111.09|3.38|0.52|5.96|8.31|47.25|55.84|0.21|24.24|2550000|246390|70.13|4.89|5.28|-1.3|45.83
2024-05-20 01:56:09|3871|949036|/equities/b-m-european-value-retail-sa|BMEB|GBP|United Kingdom|Consumer Discretionary|Multiline Retail|6350000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|8.93|1.26|-16.68|3.99|3.92|5.55|41.04|40.23|7.02|8.51|4.31|7.15|3.05|5.07|34.62|3.01|3.01|12.81|2.59|2.65|6.18|18.71|24.08|4.96|6.4|8.94|10.02|4.27|-24.64|15.21|4.58|6.54|10.76|6.42|0.53|1.52|44.64|91.75|1.03|6.09|2500000|228920|93.18|4.56|4.81|6.55|46.04
2024-05-20 01:56:11|3872|6690|/equities/babcock-international|BAB|GBP|United Kingdom|Industrials|Aerospace & Defense|1610000000|FTSE350/MSCI_EU_SMALLCAP|17.72|2.11|22.01|55.11|4.84|-1.15|33.69|34.51|9.06|7.14|10.33|5.2|7.91|4.09|141.38|7.02|6.98|70.66|44.36|11.61|12.33|21.9|-12.76|4.92|2.71|11.63|8.74|45.3|52.37|10.96|19.18|20.1|5.83|5.75|0.66|1.16|33.64|47.84|0.63|3.01|1140000|92800|3.93|1.24|1.6|11.57|31.52
2024-05-20 01:56:12|3873|6632|/equities/bae-systems|BAES|GBP|United Kingdom|Industrials|Aerospace & Defense|17380000000|STOXX600/FTSE350/EAFAVALUE|17.72|2.11|22.01|55.11|4.84|-1.15|33.69|34.51|9.06|7.14|10.33|5.2|7.91|4.09|141.38|7.02|6.98|70.66|44.36|11.61|12.33|21.9|-12.76|4.92|2.71|11.63|8.74|45.3|52.37|10.96|19.18|20.1|5.83|5.75|0.66|1.16|33.64|47.84|0.63|3.01|1140000|92800|3.93|1.24|1.6|11.57|31.52
2024-05-20 01:56:12|3874|27919|/equities/baillie-gifford-japan-trust-plc|BGFD|GBP|United Kingdom|Financial|Capital Markets|927250000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:56:14|3875|1055838|/equities/bakkavor|BAKK|GBP|United Kingdom|Consumer Staples|Food Products|731240000|FTSE350/MSCI_EU_SMALLCAP|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 01:56:15|3876|6588|/equities/balfour-beatty|BALF|GBP|United Kingdom|Industrials|Construction & Engineering|1670000000|FTSE350/MSCI_EU_SMALLCAP|24.23|0.87|8.52|15.42|2.6|-4.03|27.75|28.46|6.47|6.28|6.29|5.57|4.44|3.56|213.9|8.7|8.65|61.5|19.55|14.35|7.8|15.18|15.59|4.42|4.31|8.64|8.58|1.66|4.35|5.93|9.28|12.45|5.4|9.07|0.64|1.17|87.13|114.75|1.02|166.51|2040000|82840|3.38|4.3|3.57|28.19|43.32
2024-05-20 01:56:16|3877|28003|/equities/bank-of-georgia-holdings-plc|BGEO|GBP|United Kingdom|Financial|Banks|783430000|FTSE350/MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 01:56:17|3878|6554|/equities/bankers-investment-trust|BNKR|GBP|United Kingdom|Financial|Capital Markets|1620000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:56:18|3879|282|/equities/barclays|BARC|GBP|United Kingdom|Financial|Banks|31270000000|STOXX600/FTSE350/EAFAVALUE|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 01:56:19|3880|6613|/equities/barratt-developments|BDEV|GBP|United Kingdom|Consumer Discretionary|Household Durables|7640000000|STOXX600/FTSE350/EAFAVALUE|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 01:56:21|3881|27934|/equities/bilfinger-berger-g-infr.-sicav|BBGIB|GBP|United Kingdom|Financial|Capital Markets|1250000000|FTSE350|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:56:22|3882|6867|/equities/beazley-group|BEZG|GBP|United Kingdom|Financial|Insurance|2820000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|12.62|1.07|4.99|-5.54|2.08|-13.49|18.47|20.49|10.48|11.62|9.28|10.62|6.33|7.44|140.62|11.28|11.23|77.4|49.64|18.76|8.01|13.14|10.79|1.95|1.69|9.63|8.39|51.59|115.04|6.34|12.83|-111.09|3.38|0.52|5.96|8.31|47.25|55.84|0.21|24.24|2550000|246390|70.13|4.89|5.28|-1.3|45.83
2024-05-20 01:56:23|3883|6567|/equities/bellway|BWY|GBP|United Kingdom|Consumer Discretionary|Household Durables|4110000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 01:56:24|3884|13127|/equities/berkeley-group-holdings-plc|BKGH|GBP|United Kingdom|Consumer Discretionary|Household Durables|5350000000|STOXX600/FTSE350/EAFAVALUE|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 01:56:26|3886|6801|/equities/big-yellow-group|BYG|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|3120000000|FTSE350/MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 01:56:27|3887|14094|/equities/blckrck-sm-co|BRSC|GBP|United Kingdom|Financial|Capital Markets|1040000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:56:28|3888|14018|/equities/blackrock-world-mining|BRWM|GBP|United Kingdom|Financial|Capital Markets|1080000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:56:29|3889|14033|/equities/f-c-com-prop-trust|BCPT|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|790760000|FTSE350/MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 01:56:30|3890|27900|/equities/f-c-global-smaller-companies-plc|BGSC|GBP|United Kingdom|Financial|Capital Markets|968920000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:56:32|3891|6806|/equities/bodycote|BOY|GBP|United Kingdom|Industrials|Machinery|1650000000|FTSE350/MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 01:56:33|3892|284|/equities/bp|BP|GBP|United Kingdom|Energy|Oil, Gas & Consumable Fuels|64760000000|STOXX600/FTSE350/EAFAVALUE|5.16|2.56|3.09|5.67|1.48|1.82|39.15|35.3|2.36|-1.05|2.8|-1.72|-8.38|-14.56|56.77|13.28|13.25|37.63|37.27|9.47|9.39|28.5|13.13|8.91|4.54|24.45|16.27|-5|19.64|28.6|-25.9|-11.86|12.74|-1.39|0.79|1.14|43.59|60.41|0.76|8.8|3850000|492740|8.67|3.57|4.67|37.76|44.53
2024-05-20 01:56:34|3893|14017|/equities/brewin-dolphin-holdings|BRW|GBP|United Kingdom|Financial|Capital Markets|1090000000|FTSE350/MSCI_EU_SMALLCAP|11.17|3.62|5.92|7.56|2.89|1.54|64.65|82.94|37.48|524.81|28.68|-27445.07|25.32|25.54|44.67|7.08|7.05|30.05|18.08|13.96|9.28|17.18|16.09|5.25|4.9|22.66|12.21|52.38|9.26|8.32|12.93|78.84|4.71|7.89|1.03|3.31|46.33|76.84|0.11|0.07|8180000|1680000|1.21|3.13|2.98|5.36|40.17
2024-05-20 01:56:35|3894|279|/equities/british-american-tobacco|BATS|GBP|United Kingdom|Consumer Staples|Tobacco|62730000000|STOXX600/FTSE350/EAFAVALUE|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 01:56:37|3895|6672|/equities/british-land|BLND|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|4920000000|STOXX600/FTSE350/EAFAVALUE|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 01:56:37|3896|6644|/equities/britvic|BVIC|GBP|United Kingdom|Consumer Staples|Beverages|2460000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|21.08|2.88|16.22|16.99|4.06|-5.43|49.23|51.42|20.21|21.79|17.72|17.6|12.92|12.91|145.64|0.65|0.63|67.46|-47.35|21.2|21.64|19.18|15.47|6.3|6.18|10.25|10.06|55.89|155.84|1.18|5.99|9.58|6.69|9.24|0.73|1.15|85.11|111.36|0.44|5.08|994350|142810|5.79|1.86|1.84|2.03|37.58
2024-05-20 01:56:38|3897|6719|/equities/bt-group|BT|GBP|United Kingdom|Communication Services|Diversified Telecommunication Services|16820000000|STOXX600/FTSE350/EAFAVALUE|-1.76|0.93|2.15|7.99|1.42|2.7|53.28|42.33|14.09|12.41|9.7|8.86|13.42|8.06|424.55|35.47|35.47|361.44|88.66|4.38|102.62|9.39|8.88|6.71|3.9|7.03|5.98|32.19|147.48|7.67|6.53|9.7|2.7|4.76|0.59|0.85|67.47|104.38|0.49|18.11|59470000|6010000|5.79|5.3|5.66|-1.76|42.63
2024-05-20 01:56:39|3898|6610|/equities/bunzl|BNZL|GBP|United Kingdom|Industrials|Trading Companies & Distributors|9650000000|STOXX600/FTSE350/EAFAGROWTH|20.15|0.9|11.73|12.31|3.58|-38.85|27.02|24.84|6.87|6.27|5.92|5.3|4.46|4.06|35.14|1.57|1.56|8.83|-0.82|4.25|2.69|18.5|20.76|6.04|6.11|10.19|10.63|14.18|10.82|9.8|-7.8|-2.01|5.38|14.34|0.82|1.4|50.43|106.68|1.35|5.11|480960|21450|9.15|1.99|2.55|17.56|39.85
2024-05-20 01:56:40|3899|6611|/equities/burberry|BRBY|GBP|United Kingdom|Consumer Discretionary|Textiles, Apparel & Luxury Goods|7300000000|STOXX600/FTSE350/EAFAGROWTH|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 01:56:41|3900|6631|/equities/cairn-energy|CNE|GBP|United Kingdom|Energy|Oil, Gas & Consumable Fuels|925580000|FTSE350/MSCI_EU_SMALLCAP|5.16|2.56|3.09|5.67|1.48|1.82|39.15|35.3|2.36|-1.05|2.8|-1.72|-8.38|-14.56|56.77|13.28|13.25|37.63|37.27|9.47|9.39|28.5|13.13|8.91|4.54|24.45|16.27|-5|19.64|28.6|-25.9|-11.86|12.74|-1.39|0.79|1.14|43.59|60.41|0.76|8.8|3850000|492740|8.67|3.57|4.67|37.76|44.53
2024-05-20 01:56:43|3901|6757|/equities/caledonia-investment|CLDN|GBP|United Kingdom|Financial|Capital Markets|2210000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:56:44|3902|6604|/equities/capita-group|CPI|GBP|United Kingdom|Information Technology|IT Services|607920000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 01:56:45|3903|14019|/equities/capital---counties-properties|CAPCC|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|1430000000|FTSE350/MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 01:56:46|3904|942375|/equities/card-factor|CARDC|GBP|United Kingdom|Consumer Discretionary|Specialty Retail|204100000|FTSE350|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 01:56:47|3905|6746|/equities/carnival-corporation|CCL|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|15650000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 01:56:49|3906|14020|/equities/centamin-egypt|CEY|GBP|United Kingdom|Materials|Metals & Mining|1030000000|FTSE350|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 01:56:50|3907|6574|/equities/centrica|CNA|GBP|United Kingdom|Utilities|Multi-Utilities|4160000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-0.48|0.78|2.63|14.05|1.46|0.1|47.32|41.68|8.85|9.83|4.84|6.06|10.34|8.58|33.44|1.38|1.37|14.72|3.71|5.05|3.81|7.91|8.39|2.9|2.45|9.51|5.95|1206.63|4022.22|-4.69|-11.48|9.64|14.37|13.77|0.69|1.04|127.43|160.86|0.52|17.76|1120000|94200|3.97|3.77|4.98|2.45|-16.69
2024-05-20 01:56:51|3908|28317|/equities/cineworld-group-plc|CINE|GBP|United Kingdom|Communication Services|Entertainment|439220000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 01:56:52|3909|6863|/equities/city-of-london-investment-trust|CTY|GBP|United Kingdom|Financial|Capital Markets|1760000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:56:53|3910|28600|/equities/clarkson-plc|CKN|GBP|United Kingdom|Industrials|Marine|1180000000|FTSE350|12.43|1.06|7.64|9.15|2.67|-9.22|26.64|25.07|13.44|11.53|13.18|10.02|11.4|8.77|1399.08|525.64|523.87|1178.66|836.42|159.6|370.51|19.25|21.36|9.38|9.7|12.92|14.5|-41.64|-34.65|17.76|-31.13|-26.15|15.44|12.72|1.4|1.6|29.16|58.97|0.94|37.57|1340000|158560|6.25|8.21|3.77|229.98|56.71
2024-05-20 01:56:55|3911|25635|/equities/close-brothers?cid=25635|CBRO|GBP|Germany|Financial|Banks|2100000000|FTSE350/MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 01:56:56|3912|6882|/equities/cls-holdings|CLSH|GBP|United Kingdom|Real Estate|Real Estate Management & Development|890160000|FTSE350/MSCI_EU_SMALLCAP|1.62|5.95|16.08|7.9|0.92|0.96|65.35|66.55|57.16|60.25|-75.27|90.9|-59.85|69.45|19.89|3.32|3.3|141.4|132.39|1.72|6.84|-7.6|8.69|-3.34|4.2|3.41|3.57|-213|-163.39|-12.73|19.71|7.14|7.76|3.77|0.25|1.01|75.4|119|0.08|19.34|431450000|-91020000|10.61|4.69|3.6|8.53|18.51
2024-05-20 01:56:57|3913|946350|/equities/coats-group|COA|GBP|United Kingdom|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1000000000|FTSE350/MSCI_EU_SMALLCAP|23.97|7.06|25.72|31.75|10.13|19.55|69.12|67.48|28.29|25.16|27.32|23.88|19.22|17.02|152.89|27.74|27.65|99.34|43.45|32.41|36.76|33.01|25.95|14.3|11.74|19.55|17.04|32.55|280.78|12.83|8.68|12.74|12.01|14.95|1.28|2.24|40.3|86.22|0.74|1.43|569170|112110|21.02|1.6|1.65|33.05|34.97
2024-05-20 01:56:58|3914|42596|/equities/cocacola-hb|CCH|GBP|United Kingdom|Consumer Staples|Beverages|9350000000|STOXX600/FTSE350/EAFAVALUE|21.08|2.88|16.22|16.99|4.06|-5.43|49.23|51.42|20.21|21.79|17.72|17.6|12.92|12.91|145.64|0.65|0.63|67.46|-47.35|21.2|21.64|19.18|15.47|6.3|6.18|10.25|10.06|55.89|155.84|1.18|5.99|9.58|6.69|9.24|0.73|1.15|85.11|111.36|0.44|5.08|994350|142810|5.79|1.86|1.84|2.03|37.58
2024-05-20 01:56:59|3915|6738|/equities/compass-group|CPG|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|29450000000|STOXX600/FTSE350/EAFAGROWTH|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 01:57:00|3916|6756|/equities/computacenter|CCC|GBP|United Kingdom|Information Technology|IT Services|3290000000|FTSE350/MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 01:57:01|3917|1055938|/equities/contourglobal|GLO|GBP|United Kingdom|Utilities|Independent Power and Renewable Electricity Producers|1260000000|FTSE350/MSCI_EU_SMALLCAP|317.37|2.39|23.03|42.83|8.2|-138.73|10.89|12.93|-5.17|-198.82|-38.07|-202.71|-37.85|-177.04|26.79|1.13|1.13|9.84|6.22|8.68|3.3|2.46|1.96|0.15|0.63|0.5|5.76|115.83|101.09|-31.43|2|9.1|10.18|11.08|0.62|1.22|89.32|108.35|0.69|4.14|579380|-45210|5.93|0.09|0.68|-88.55|1.93
2024-05-20 01:57:02|3918|992768|/equities/convatec-group-plc|CTEC|GBP|United Kingdom|Healthcare|Health Care Equipment & Supplies|3890000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|34.02|4.53|29.73|43.27|5.52|-12.9|57.79|59.19|11.49|4.25|9.64|2.56|6.27|0.85|59.28|7.13|7.12|49.52|-15.85|4.11|9.47|16.79|24.57|5.8|10.36|9.5|15.76|-148.89|-28.42|5.83|5.63|4.65|9.58|9.81|0.76|0.9|47.38|70.47|0.43|2.74|807220|106230|4.41|1.75|1.53|2.32|37.39
2024-05-20 01:57:03|3919|963708|/equities/countryside-properties-plc|CSPC|GBP|United Kingdom|Consumer Discretionary|Household Durables|2300000000|FTSE350/MSCI_EU_SMALLCAP|15.83|1.37|11.88|-89.79|3.12|-7.46|28.3|29.13|7.71|9.24|4.96|7.47|3.52|5.98|200.66|-1.15|-1.15|42.18|9.71|18.9|13.69|-0.99|13.53|3.72|6.28|7.84|11.54|-15.36|-69.99|6.64|-8.47|1.05|5.22|6.06|0.63|1.49|92.1|142.92|0.99|3.26|2850000|59710|7.42|2.34|3.53|-18.27|50.8
2024-05-20 01:57:04|3920|14024|/equities/cranswick-plc|CWK|GBP|United Kingdom|Consumer Staples|Food Products|1960000000|FTSE350/MSCI_EU_SMALLCAP|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 01:57:06|3921|44417|/equities/crest-nicholson|CRST|GBP|United Kingdom|Consumer Discretionary|Household Durables|955060000|FTSE350/MSCI_EU_SMALLCAP|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 01:57:07|3922|6664|/equities/crh|CRH|GBP|United Kingdom|Materials|Construction Materials|30050000000|STOXX600/FTSE350|13.5|1.19|6.05|15.68|1.78|3.07|49.14|40.99|12.19|10.75|12.12|3.99|9.2|2.6|57.71|5.61|5.59|40|11.15|4.2|4.26|13.06|9.32|5.16|4.92|9.5|7.41|8.92|34.53|13.32|4.48|7.32|6.37|6.08|0.78|1.21|27.97|50.68|0.56|3.98|329290|32110|4.25|3.34|1.99|16.66|24.11
2024-05-20 01:57:08|3923|6710|/equities/croda|CRDA|GBP|United Kingdom|Materials|Chemicals|14010000000|STOXX600/FTSE350/EAFAGROWTH|29.58|4.35|14.96|45.33|5.08|57.22|42.28|42.92|16.97|22.34|15.45|28.71|11.71|10.85|140.51|32.28|32.21|84.38|28.65|11.61|35.48|13.9|15.8|6.97|8|11|11.22|-6.89|-1.58|15.98|-9.11|-3.17|13.66|11.39|0.75|1.27|44.21|44.87|0.65|5.42|1470000|161120|6.23|3.05|2.94|52.36|67.97
2024-05-20 01:57:09|3924|14023|/equities/carphone-warehouse-group|CURY|GBP|United Kingdom|Consumer Discretionary|Specialty Retail|1310000000|FTSE350/MSCI_EU_SMALLCAP|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 01:57:10|3925|23449|/equities/dcc-plc-exch|DCC|GBP|United Kingdom|Industrials|Industrial Conglomerates|5970000000|STOXX600/FTSE350/EAFAVALUE|12.23|2.4|24.3|37.02|6.07|-5.02|25.29|25.3|8.56|6.52|11.65|4.02|14.13|2.95|67.58|7.22|7.17|33.42|9.86|10.64|6.4|24.23|9|7.38|3.5|10.17|6.87|27.52|9612.65|4.26|11.91|16.66|1|-8.6|0.81|1.35|62.17|74.48|0.65|3.64|1250000|113510|5.03|0.77|0.93|15.55|20.61
2024-05-20 01:57:11|3926|32416|/equities/dechra-pharma|DPH|GBP|United Kingdom|Healthcare|Pharmaceuticals|5770000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|76.55|10.07|27.03|46.01|21.93|45.35|76.39|74.2|32.49|31.26|26.53|27.39|21.49|23.11|1051.28|201.29|201.25|1350.76|1007.28|123.68|193.49|50.32|52.02|17.57|19.25|40.34|40.11|-1.36|11.52|20.79|16.83|17.67|9.96|8.74|0.93|1.46|50.97|59.7|0.65|1.66|17450000|2190000|4|1.88|2.28|13.33|50.15
2024-05-20 01:57:12|3927|6850|/equities/derwent-london|DLN|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|3830000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 01:57:13|3928|6584|/equities/diageo|DGE|GBP|United Kingdom|Consumer Staples|Beverages|101410000000|STOXX600/FTSE350/EAFAGROWTH|21.08|2.88|16.22|16.99|4.06|-5.43|49.23|51.42|20.21|21.79|17.72|17.6|12.92|12.91|145.64|0.65|0.63|67.46|-47.35|21.2|21.64|19.18|15.47|6.3|6.18|10.25|10.06|55.89|155.84|1.18|5.99|9.58|6.69|9.24|0.73|1.15|85.11|111.36|0.44|5.08|994350|142810|5.79|1.86|1.84|2.03|37.58
2024-05-20 01:57:14|3929|32417|/equities/diploma--plc|DPLM|GBP|United Kingdom|Industrials|Trading Companies & Distributors|4200000000|FTSE350/MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 01:57:15|3930|32420|/equities/direct-line|DLGD|GBP|United Kingdom|Financial|Insurance|3680000000|STOXX600/FTSE350/EAFAVALUE|12.62|1.07|4.99|-5.54|2.08|-13.49|18.47|20.49|10.48|11.62|9.28|10.62|6.33|7.44|140.62|11.28|11.23|77.4|49.64|18.76|8.01|13.14|10.79|1.95|1.69|9.63|8.39|51.59|115.04|6.34|12.83|-111.09|3.38|0.52|5.96|8.31|47.25|55.84|0.21|24.24|2550000|246390|70.13|4.89|5.28|-1.3|45.83
2024-05-20 01:57:17|3931|8923|/equities/dominos-pizza-ukir|DOM|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|2050000000|FTSE350/MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 01:57:18|3932|6689|/equities/drax|DRX|GBP|United Kingdom|Utilities|Independent Power and Renewable Electricity Producers|2410000000|FTSE350/MSCI_EU_SMALLCAP|7.04|1.44|0.7|5.69|1.71|1.73|43.09|38.42|22.02|16.4|15.74|13.96|6.83|113.49|313.76|74.51|74.51|230.83|199.5|15.48|124.19|14.96|11.78|1.84|3.12|13.13|7.19|35.37|-22.05|15.33|534.1|122.69|9.04|5.58|0.5|1.11|76.19|93.85|0.28|8.14|7150000|557140|4.86|5.45|5.6|0.76|94.35
2024-05-20 01:57:19|3933|6787|/equities/ds-smith|SMDS|GBP|United Kingdom|Materials|Containers & Packaging|5270000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|27.55|0.81|7.08|51.96|1.16|1.76|38.85|42.02|5.98|9.23|5.47|9.32|4.85|9.65|90.8|2.53|2.53|58.09|50.14|5.42|7.83|6.64|11.4|3.63|7.16|5|7.81|-88.99|-61.48|0.89|-15.43|-3.54|8.88|-1.4|0.6|1.52|23.71|43.11|0.76|4.01|3000000|48340|7.28|4.61|4.25|-14.1|156.48
2024-05-20 01:57:20|3934|14027|/equities/dunelm-group|DNLM|GBP|United Kingdom|Consumer Discretionary|Specialty Retail|2800000000|FTSE350/MSCI_EU_SMALLCAP|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 01:57:21|3935|288|/equities/easyjet|EZJ|GBP|United Kingdom|Industrials|Airlines|4200000000|FTSE350/MSCI_EU_SMALLCAP|6.11|0.8|3.13|13.05|2.4|2.73|24.46|8.49|10.79|-14.63|10.35|-29.35|9.17|-28.16|23.1|0.74|0.69|5.15|3.82|5.38|3.82|34.46|-82.24|6.48|-1.74|9.33|0.58|-154.5|482.93|-9.79|16.78|34.63|1.84|-5.34|0.78|0.92|47.91|236.54|0.73|536.92|1720000|126820|53.82||0.46||2.68
2024-05-20 01:57:22|3936|6807|/equities/edinburgh-investment-trust|EDIN|GBP|United Kingdom|Financial|Capital Markets|1080000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:57:23|3937|6833|/equities/electrocomponents|ECM|GBP|United Kingdom|Industrials|Trading Companies & Distributors|5680000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|30.73|4.78|20.55|27.99|2.86|7.41|61.84|60.82|19.98|20.59|17.27|16.16|14.05|12.61|11.89|1.63|1.62|15.98|-2.79|1.03|1.62|9.02|11.77|5.33|6.61|7.34|9.88|-4.64|-7.63|7.72|1.54|5.46|8.22|-3.73|0.69|1.06|30.29|42.67|0.38|3.04|220520|27340|4.57|1.04|0.13|9.47|35
2024-05-20 01:57:24|3938|14031|/equities/elementis-plc|ELM|GBP|United Kingdom|Materials|Chemicals|764870000|FTSE350/MSCI_EU_SMALLCAP|29.58|4.35|14.96|45.33|5.08|57.22|42.28|42.92|16.97|22.34|15.45|28.71|11.71|10.85|140.51|32.28|32.21|84.38|28.65|11.61|35.48|13.9|15.8|6.97|8|11|11.22|-6.89|-1.58|15.98|-9.11|-3.17|13.66|11.39|0.75|1.27|44.21|44.87|0.65|5.42|1470000|161120|6.23|3.05|2.94|52.36|67.97
2024-05-20 01:57:25|3939|1073054|/equities/energean-oil-gas|ENOG|GBP|United Kingdom|Energy|Oil, Gas & Consumable Fuels|1520000000|FTSE350/MSCI_EU_SMALLCAP|5.16|2.56|3.09|5.67|1.48|1.82|39.15|35.3|2.36|-1.05|2.8|-1.72|-8.38|-14.56|56.77|13.28|13.25|37.63|37.27|9.47|9.39|28.5|13.13|8.91|4.54|24.45|16.27|-5|19.64|28.6|-25.9|-11.86|12.74|-1.39|0.79|1.14|43.59|60.41|0.76|8.8|3850000|492740|8.67|3.57|4.67|37.76|44.53
2024-05-20 01:57:26|3940|28449|/equities/gvc-holdings-plc|ENT|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|9870000000|STOXX600/FTSE350/EAFAGROWTH|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 01:57:28|3941|960677|/equities/equiniti-group-plc|EQN|GBP|United Kingdom|Information Technology|IT Services|670190000|FTSE350/MSCI_EU_SMALLCAP|||||||100||||||||||||||||||||||||-23.26|-3.77||||1|||||||||||
2024-05-20 01:57:29|3942|6789|/equities/essentra-plc|ESNT|GBP|United Kingdom|Materials|Chemicals|1040000000|FTSE350/MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 01:57:30|3943|6869|/equities/euromoney|ERM|GBP|United Kingdom|Communication Services|Media|999840000|FTSE350/MSCI_EU_SMALLCAP|-4.43|7.1|-8.65|-3.84|5.17|4.91|38.53|-33.43|-202.39|-1277.03|-208.28|-1331.84|-160.11|-1269.74||-0.01|-0.01|0.01|0.01||-0.01|-212.81|-141.85|-117.71|-118.18|-247.22|-168.29|60.25|43.22||149.47|71.71||53.87|2.69|2.69||0.11|0.74||48720|-78010|0.96||||
2024-05-20 01:57:31|3944|27918|/equities/jupiter-european-opps-trust-plc|EOTE|GBP|United Kingdom|Financial|Capital Markets|884070000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:57:32|3945|14617|/equities/evraz|EVRE|GBP|United Kingdom|Materials|Metals & Mining|8780000000|STOXX600/FTSE350/EAFAVALUE|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 01:57:33|3946|13120|/equities/experian-ord-usd0|EXPN|GBP|United Kingdom|Industrials|Professional Services|33220000000|STOXX600/FTSE350/EAFAGROWTH|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 01:57:34|3947|6594|/equities/foreign-and-colonial-inv-trust|FCIT|GBP|United Kingdom|Financial|Capital Markets|4880000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:57:35|3948|942422|/equities/fdm-group-h|FDM|GBP|United Kingdom|Information Technology|IT Services|1390000000|FTSE350|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 01:57:36|3949|6562|/equities/wolseley|FERG|GBP|United Kingdom|Industrials|Trading Companies & Distributors|28810000000|STOXX600/FTSE350/EAFAGROWTH|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 01:57:37|3950|6846|/equities/ferrexpo|FXPO|GBP|United Kingdom|Materials|Metals & Mining|1760000000|FTSE350/MSCI_EU_SMALLCAP|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 01:57:39|3951|14034|/equities/fidelity-china|FCSS|GBP|United Kingdom|Financial|Capital Markets|1600000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:57:40|3952|7104|/equities/fidelity-european|FEV|GBP|United Kingdom|Financial|Capital Markets|1400000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:57:41|3953|14038|/equities/fidelity-special-values|FSV|GBP|United Kingdom|Financial|Capital Markets|948430000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:57:42|3954|1131005|/equities/finablr|FINF|GBP|United Kingdom|Information Technology|IT Services|4200000|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 01:57:43|3955|27941|/equities/finsbury-growth---income-trust|FGT|GBP|United Kingdom|Financial|Capital Markets|2050000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:57:44|3956|6708|/equities/firstgroup|FGP|GBP|United Kingdom|Industrials|Road & Rail|763230000|FTSE350/MSCI_EU_SMALLCAP|6.11|0.8|3.13|13.05|2.4|2.73|24.46|8.49|10.79|-14.63|10.35|-29.35|9.17|-28.16|23.1|0.74|0.69|5.15|3.82|5.38|3.82|34.46|-82.24|6.48|-1.74|9.33|0.58|-154.5|482.93|-9.79|16.78|34.63|1.84|-5.34|0.78|0.92|47.91|236.54|0.73|536.92|1720000|126820|53.82||0.46||2.68
2024-05-20 01:57:45|3957|6858|/equities/paddy-power|FLTRF|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|20560000000|STOXX600/FTSE350|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 01:57:46|3958|49814|/equities/foresight-solar-fund-ltd|FSFL|GBP|United Kingdom|Financial|Capital Markets|618500000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:57:47|3959|6772|/equities/sports-direct|FRAS|GBP|United Kingdom|Consumer Discretionary|Specialty Retail|3740000000|FTSE350/MSCI_EU_SMALLCAP|26.27|1.69|9.96|14.83|5.51|-31.68|52.38|45.96|11.17|7.56|10.43|6.96|7.76|5.29|101.15|5.73|5.72|22.21|14.75|8.06|13.39|20.57|16.62|8|6.46|12.03|9.7|69.97|82.21|-0.75|2.17|6.74|4.26|-0.71|0.75|1.38|26.63|120.58|1.23|3.49|1360000|69190|31.14|3.29|3.32|29.5|86.35
2024-05-20 01:57:49|3960|10522|/equities/fresnillo|FRES|GBP|United Kingdom|Materials|Metals & Mining|6580000000|STOXX600/FTSE350|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 01:57:51|3961|949092|/equities/future-plc|FUTR|GBP|United Kingdom|Communication Services|Media|4600000000|FTSE350/MSCI_EU_SMALLCAP|25.92|5.08|14.59|44.17|1.86|-1.98|39.48|39.21|-6.02|-2.75|150.69|-37.21|151.39|113.24|43.25|-38.5|-38.51|86.28|54.61|4.9|5.35|22.74|-4.16|14.36|7.29|5.26|5.61|238.52|96.3|3.34|3.53|10.69|0.92|16.36|0.87|1.05|28.49|55.53|0.47|50.76|1570000|1160000|3.93|3.12|2.89|-1.98|18.68
2024-05-20 01:57:52|3962|6784|/equities/galliford-try|GFRD|GBP|United Kingdom|Industrials|Construction & Engineering|196580000|FTSE350|24.23|0.87|8.52|15.42|2.6|-4.03|27.75|28.46|6.47|6.28|6.29|5.57|4.44|3.56|213.9|8.7|8.65|61.5|19.55|14.35|7.8|15.18|15.59|4.42|4.31|8.64|8.58|1.66|4.35|5.93|9.28|12.45|5.4|9.07|0.64|1.17|87.13|114.75|1.02|166.51|2040000|82840|3.38|4.3|3.57|28.19|43.32
2024-05-20 01:57:53|3963|50668|/equities/games-works|GAW|GBP|United Kingdom|Consumer Discretionary|Leisure Products|3270000000|FTSE350/MSCI_EU_SMALLCAP|17.33|3.22|22.43|14.03|6.6|7.56|52|50.88|21.16|19.97|21.15|19.64|16.2|15.58|63.58|6.37|6.37|29.77|20.87|7.74|5.6|33.27|34.13|21.51|21.31|28.48|28.53|22.47|1.11|8.34|6.72|10.07|9.81|0.58|1.34|2.31|3.92|24.33|1.27|3.65|280740|38420|19.06|3.49|2.94|37.9|61.09
2024-05-20 01:57:54|3964|27942|/equities/gcp-infrastructure-investments|GCPI|GBP|United Kingdom|Financial|Capital Markets|956990000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:57:55|3965|949071|/equities/gcp-student-living-plc|DIGS|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|966920000|FTSE350/MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 01:57:56|3966|14039|/equities/genesis-emf|FEML|GBP|United Kingdom|Financial|Capital Markets|747930000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:57:57|3967|940919|/equities/polypipe-group|GENG|GBP|United Kingdom|Industrials|Building Products|1450000000|FTSE350/MSCI_EU_SMALLCAP|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 01:57:57|3968|291|/equities/genus|GNS|GBP|United Kingdom|Healthcare|Biotechnology|3210000000|FTSE350/MSCI_EU_SMALLCAP|13.86|1294.78|30.51|-8.63|6.18|8.57|77.75|58.86|-1843.7|-1958.28|-17471.05|-10885.99|-17477.57|-14521.62|154.07|40.64|40.22|324.17|260.81|120.15|43.8|-1.18|3.67|1.12|5.05|4.55|3.18|-3.62|-9.17|21.85|91.12|78.93|29.09|24.05|7.92|7.5|9.47|18.72|0.41|3.7|4470000|276430|3.88|0.28|0.19|0.15|9.64
2024-05-20 01:57:59|3969|6612|/equities/glaxosmithkline|GSK|GBP|United Kingdom|Healthcare|Pharmaceuticals|80460000000|STOXX600/FTSE350/EAFAVALUE|76.55|10.07|27.03|46.01|21.93|45.35|76.39|74.2|32.49|31.26|26.53|27.39|21.49|23.11|1051.28|201.29|201.25|1350.76|1007.28|123.68|193.49|50.32|52.02|17.57|19.25|40.34|40.11|-1.36|11.52|20.79|16.83|17.67|9.96|8.74|0.93|1.46|50.97|59.7|0.65|1.66|17450000|2190000|4|1.88|2.28|13.33|50.15
2024-05-20 01:58:00|3970|13811|/equities/glencore|GLEN|GBP|United Kingdom|Materials|Metals & Mining|49100000000|STOXX600/FTSE350/EAFAGROWTH|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 01:58:02|3971|6623|/equities/go-ahead-group|GOG|GBP|United Kingdom|Industrials|Road & Rail|286470000|FTSE350/MSCI_EU_SMALLCAP|0.78|0.19|4.54|0.54|0.32|0.32|42|34.3|36.45|29.44|34.34|27.24|24.04|20.6|501.84|72.69|72.69|295.92|295.92|66.98|219.94|44.12|31.56|23.36|18.4|28.71|22.69|260.35|184.35|23.77|50.93|37.61|1.03|11.34|0.85|1.02|21.27|59.96|0.9|71.63|49280000|12820000|19.81|7.45|26.4|-48.06|7.6
2024-05-20 01:58:03|3972|50663|/equities/grafton-grp|GFTU_u|GBP|United Kingdom|Industrials|Trading Companies & Distributors|2950000000|FTSE350/MSCI_EU_SMALLCAP|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 01:58:04|3973|6844|/equities/grainger-trust|GRI|GBP|United Kingdom|Real Estate|Real Estate Management & Development|2330000000|FTSE350/MSCI_EU_SMALLCAP|1.62|5.95|16.08|7.9|0.92|0.96|65.35|66.55|57.16|60.25|-75.27|90.9|-59.85|69.45|19.89|3.32|3.3|141.4|132.39|1.72|6.84|-7.6|8.69|-3.34|4.2|3.41|3.57|-213|-163.39|-12.73|19.71|7.14|7.76|3.77|0.25|1.01|75.4|119|0.08|19.34|431450000|-91020000|10.61|4.69|3.6|8.53|18.51
2024-05-20 01:58:05|3974|6665|/equities/great-portland-estates|GPOR|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|1840000000|FTSE350/MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 01:58:06|3975|50660|/equities/greencoat-u|UKWG|GBP|United Kingdom|Utilities|Independent Power and Renewable Electricity Producers|3260000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:58:07|3976|27822|/equities/greencore-group-plc|GNC|GBP|United Kingdom|Consumer Staples|Food Products|680600000|FTSE350/MSCI_EU_SMALLCAP|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 01:58:08|3977|6818|/equities/greggs|GRG|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|3390000000|FTSE350/MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 01:58:08|3978|6768|/equities/halma|HLMA|GBP|United Kingdom|Information Technology|Electronic Equipment, Instruments & Components|12120000000|STOXX600/FTSE350/EAFAGROWTH|30.73|4.78|20.55|27.99|2.86|7.41|61.84|60.82|19.98|20.59|17.27|16.16|14.05|12.61|11.89|1.63|1.62|15.98|-2.79|1.03|1.62|9.02|11.77|5.33|6.61|7.34|9.88|-4.64|-7.63|7.72|1.54|5.46|8.22|-3.73|0.69|1.06|30.29|42.67|0.38|3.04|220520|27340|4.57|1.04|0.13|9.47|35
2024-05-20 01:58:09|3979|6621|/equities/hammerson|HMSO|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|1450000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 01:58:10|3980|6718|/equities/premier-oil|HBR|GBP|United Kingdom|Energy|Oil, Gas & Consumable Fuels|3280000000|FTSE350/MSCI_EU_SMALLCAP|5.16|2.56|3.09|5.67|1.48|1.82|39.15|35.3|2.36|-1.05|2.8|-1.72|-8.38|-14.56|56.77|13.28|13.25|37.63|37.27|9.47|9.39|28.5|13.13|8.91|4.54|24.45|16.27|-5|19.64|28.6|-25.9|-11.86|12.74|-1.39|0.79|1.14|43.59|60.41|0.76|8.8|3850000|492740|8.67|3.57|4.67|37.76|44.53
2024-05-20 01:58:12|3981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|HVPD|USD|United Kingdom|Financial|Capital Markets|3100000000|FTSE350|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:58:14|3982|6580|/equities/hargreaves|HRGV|GBP|United Kingdom|Financial|Capital Markets|6420000000|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:58:15|3983|6739|/equities/hays|HAYS|GBP|United Kingdom|Industrials|Professional Services|2440000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 01:58:16|3984|14103|/equities/henderson-sml-co-common-stock|HSL|GBP|United Kingdom|Financial|Capital Markets|921820000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:58:17|3985|14044|/equities/herald-investment-trust|HRI|GBP|United Kingdom|Financial|Capital Markets|1620000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:58:18|3986|28265|/equities/hg-capital-trust-plc|HGT|GBP|United Kingdom|Financial|Capital Markets|1910000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:58:19|3987|14041|/equities/hicl-infrastructure|HICL|GBP|United Kingdom|Financial|Capital Markets|3420000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:58:20|3988|6589|/equities/hikma-pharmaceuticals|HIK|GBP|United Kingdom|Healthcare|Pharmaceuticals|5140000000|STOXX600/FTSE350/EAFAGROWTH|76.55|10.07|27.03|46.01|21.93|45.35|76.39|74.2|32.49|31.26|26.53|27.39|21.49|23.11|1051.28|201.29|201.25|1350.76|1007.28|123.68|193.49|50.32|52.02|17.57|19.25|40.34|40.11|-1.36|11.52|20.79|16.83|17.67|9.96|8.74|0.93|1.46|50.97|59.7|0.65|1.66|17450000|2190000|4|1.88|2.28|13.33|50.15
2024-05-20 01:58:21|3989|28078|/equities/hill---smith-holdings-plc|HILS|GBP|United Kingdom|Materials|Metals & Mining|1430000000|FTSE350/MSCI_EU_SMALLCAP|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 01:58:22|3990|28224|/equities/hilton-food-group-plc|HFG|GBP|United Kingdom|Consumer Staples|Food Products|1010000000|FTSE350|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 01:58:24|3991|6749|/equities/hiscox|HSX|GBP|United Kingdom|Financial|Insurance|2980000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|12.62|1.07|4.99|-5.54|2.08|-13.49|18.47|20.49|10.48|11.62|9.28|10.62|6.33|7.44|140.62|11.28|11.23|77.4|49.64|18.76|8.01|13.14|10.79|1.95|1.69|9.63|8.39|51.59|115.04|6.34|12.83|-111.09|3.38|0.52|5.96|8.31|47.25|55.84|0.21|24.24|2550000|246390|70.13|4.89|5.28|-1.3|45.83
2024-05-20 01:58:25|3992|6564|/equities/hochschild-min|HOCM|GBP|United Kingdom|Materials|Metals & Mining|668550000|FTSE350/MSCI_EU_SMALLCAP|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 01:58:26|3993|6827|/equities/homeserve|HSV|GBP|United Kingdom|Industrials|Commercial Services & Supplies|2940000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 01:58:27|3994|13138|/equities/howden-join|HWDN|GBP|United Kingdom|Industrials|Trading Companies & Distributors|5340000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 01:58:28|3995|280|/equities/hsbc-holdings|HSBA|GBP|United Kingdom|Financial|Banks|90240000000|STOXX600/FTSE350/EAFAVALUE|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 01:58:29|3996|6723|/equities/hunting|HTG|GBP|United Kingdom|Energy|Energy Equipment & Services|274740000|FTSE350/MSCI_EU_SMALLCAP|13.78|1.85|9.58|5.69|1.6|3.21|46.59|41.7|24.2|17.19|18.83|10.44|16.06|8.66|20.32|1.41|1.4|16.98|10.1|2.27|5|14.61|5.08|6.08|2.43|10.04|5.37|171.16|74.7|9.5|3.42|20.77|8.12|0.28|1.11|1.32|74.39|89.02|0.52|26.81|5830000|1780000|5.35|4.5|5.63|9.95|117.3
2024-05-20 01:58:30|3997|13812|/equities/intl.-cons.-air-grp|ICAG|GBP|United Kingdom|Industrials|Airlines|7070000000|STOXX600/FTSE350|6.11|0.8|3.13|13.05|2.4|2.73|24.46|8.49|10.79|-14.63|10.35|-29.35|9.17|-28.16|23.1|0.74|0.69|5.15|3.82|5.38|3.82|34.46|-82.24|6.48|-1.74|9.33|0.58|-154.5|482.93|-9.79|16.78|34.63|1.84|-5.34|0.78|0.92|47.91|236.54|0.73|536.92|1720000|126820|53.82||0.46||2.68
2024-05-20 01:58:30|3998|960682|/equities/ibstock-plc|IBST|GBP|United Kingdom|Materials|Construction Materials|834830000|FTSE350/MSCI_EU_SMALLCAP|13.5|1.19|6.05|15.68|1.78|3.07|49.14|40.99|12.19|10.75|12.12|3.99|9.2|2.6|57.71|5.61|5.59|40|11.15|4.2|4.26|13.06|9.32|5.16|4.92|9.5|7.41|8.92|34.53|13.32|4.48|7.32|6.37|6.08|0.78|1.21|27.97|50.68|0.56|3.98|329290|32110|4.25|3.34|1.99|16.66|24.11
2024-05-20 01:58:32|3999|27981|/equities/graphite-enterprise-trust-plc|ICGT|GBP|United Kingdom|Financial|Capital Markets|868800000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:58:32|4000|6688|/equities/ig-group-holdings|IGG|GBP|United Kingdom|Financial|Capital Markets|3500000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:58:35|4001|6716|/equities/imi|IMI|GBP|United Kingdom|Industrials|Machinery|4520000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 01:58:35|4002|6569|/equities/imperial-tobacco|IMB|GBP|United Kingdom|Consumer Staples|Tobacco|15150000000|STOXX600/FTSE350/EAFAVALUE|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 01:58:36|4003|6722|/equities/inchcape|INCH|GBP|United Kingdom|Consumer Discretionary|Distributors|3490000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|10.87|1.01|8.72|-157.87|1.32|1.46|19.16|18.08|9.98|8.3|12.87|10.35|9.3|7.64|3668.71|203.22|203.22|2699.25|2580.18|661.02|274.25|12.9|10.3|4.95|4.03|4.93|4.12|196.24|58.53|1.35|23.88|23.17|4.82|-1.31|0.93|1.15|60.42|105.05|0.53|7.04|109220000|10340000|5.04|3.25|3.82|-57.95|21.28
2024-05-20 01:58:37|4004|6673|/equities/informa|INF|GBP|United Kingdom|Communication Services|Media|7760000000|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 01:58:38|4005|1072029|/equities/integrafin|IHPI|GBP|United Kingdom|Financial|Capital Markets|1860000000|FTSE350/MSCI_EU_SMALLCAP|65.03|27.87|26.41|27.61|14.53|14.91|63.51|73.65|41.41|56.95|56.04|76.32|41.32|40.98|49.42|21.21|21.1|95.51|95.19|251.45|56.66|25|27.63|8.91|9.78|18.67|25.55|45.78|21.59|36.09|22.49|21.2|34.05|42.16|1.53|1.66||3.8|0.22|6.03|406330|167890|12.64|0.27|0.06|6.31|1.83
2024-05-20 01:58:39|4006|283|/equities/intercontinental-hotels-group|IHG|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|8640000000|STOXX600/FTSE350/EAFAGROWTH|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 01:58:40|4007|6741|/equities/intermediate-capital-group|ICP|GBP|United Kingdom|Financial|Capital Markets|6270000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:58:41|4008|6696|/equities/intertek-testing-services|ITRK|GBP|United Kingdom|Industrials|Professional Services|9070000000|STOXX600/FTSE350/EAFAGROWTH|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 01:58:42|4009|14048|/equities/intl-public-partnership|INPP|GBP|United Kingdom|Financial|Capital Markets|2900000000|FTSE350|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:58:43|4010|6595|/equities/investec|INVP|GBP|United Kingdom|Financial|Capital Markets|3890000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:58:45|4011|28602|/equities/ip-group-plc|IPO|GBP|United Kingdom|Financial|Capital Markets|1290000000|FTSE350/MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:58:46|4012|6735|/equities/itv|ITV|GBP|United Kingdom|Communication Services|Media|4430000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|25.92|5.08|14.59|44.17|1.86|-1.98|39.48|39.21|-6.02|-2.75|150.69|-37.21|151.39|113.24|43.25|-38.5|-38.51|86.28|54.61|4.9|5.35|22.74|-4.16|14.36|7.29|5.26|5.61|238.52|96.3|3.34|3.53|10.69|0.92|16.36|0.87|1.05|28.49|55.53|0.47|50.76|1570000|1160000|3.93|3.12|2.89|-1.98|18.68
2024-05-20 01:58:47|4013|6765|/equities/regus-group|IWG|GBP|United Kingdom|Real Estate|Real Estate Management & Development|2930000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1.62|5.95|16.08|7.9|0.92|0.96|65.35|66.55|57.16|60.25|-75.27|90.9|-59.85|69.45|19.89|3.32|3.3|141.4|132.39|1.72|6.84|-7.6|8.69|-3.34|4.2|3.41|3.57|-213|-163.39|-12.73|19.71|7.14|7.76|3.77|0.25|1.01|75.4|119|0.08|19.34|431450000|-91020000|10.61|4.69|3.6|8.53|18.51
2024-05-20 01:58:48|4014|6630|/equities/wetherspoon|JDW|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|1140000000|FTSE350/MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 01:58:49|4015|6706|/equities/sainsbury|SBRY|GBP|United Kingdom|Consumer Staples|Food & Staples Retailing|6390000000|STOXX600/FTSE350/EAFAVALUE|20.23|0.49|6.72|9.97|4.65|16.7|17.46|17.95|4.26|4.36|3.58|3.39|2.89|2.88|513.41|10.18|10.15|39.79|9.16|9.38|40.83|20.81|25.42|5.92|6.49|11.88|13.13|99.51|24.29|7.1|6.48|10.47|7.42|6.01|0.31|0.7|21.46|133.25|2.09|15.4|2720000|77530|78.07|3.42|5.56|20.6|66.99
2024-05-20 01:58:50|4016|28223|/equities/james-fisher-and-sons|FSJ|GBP|United Kingdom|Industrials|Transportation Infrastructure|186180000|FTSE350|12.43|1.06|7.64|9.15|2.67|-9.22|26.64|25.07|13.44|11.53|13.18|10.02|11.4|8.77|1399.08|525.64|523.87|1178.66|836.42|159.6|370.51|19.25|21.36|9.38|9.7|12.92|14.5|-41.64|-34.65|17.76|-31.13|-26.15|15.44|12.72|1.4|1.6|29.16|58.97|0.94|37.57|1340000|158560|6.25|8.21|3.77|229.98|56.71
2024-05-20 01:58:51|4017|14051|/equities/jd-sports-fashion|JD|GBP|United Kingdom|Consumer Discretionary|Specialty Retail|11230000000|STOXX600/FTSE350/EAFAGROWTH|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 01:58:52|4018|945668|/equities/john-laing-group-plc|JLG|GBP|United Kingdom|Industrials|Construction & Engineering|2000000000|FTSE350|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:58:53|4019|6591|/equities/john-wood-group|WG|GBP|United Kingdom|Energy|Energy Equipment & Services|1290000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|13.78|1.85|9.58|5.69|1.6|3.21|46.59|41.7|24.2|17.19|18.83|10.44|16.06|8.66|20.32|1.41|1.4|16.98|10.1|2.27|5|14.61|5.08|6.08|2.43|10.04|5.37|171.16|74.7|9.5|3.42|20.77|8.12|0.28|1.11|1.32|74.39|89.02|0.52|26.81|5830000|1780000|5.35|4.5|5.63|9.95|117.3
2024-05-20 01:58:54|4020|6598|/equities/johnson-matthey|JMAT|GBP|United Kingdom|Materials|Chemicals|3930000000|STOXX600/FTSE350/EAFAVALUE|29.58|4.35|14.96|45.33|5.08|57.22|42.28|42.92|16.97|22.34|15.45|28.71|11.71|10.85|140.51|32.28|32.21|84.38|28.65|11.61|35.48|13.9|15.8|6.97|8|11|11.22|-6.89|-1.58|15.98|-9.11|-3.17|13.66|11.39|0.75|1.27|44.21|44.87|0.65|5.42|1470000|161120|6.23|3.05|2.94|52.36|67.97
2024-05-20 01:58:56|4021|14050|/equities/jp-morgan-american-investment-trust|JAM|GBP|United Kingdom|Financial|Capital Markets|1490000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:58:57|4022|6770|/equities/jp-morgan-emergin|JMG|GBP|United Kingdom|Financial|Capital Markets|1510000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:58:58|4023|6918|/equities/jp-morgan-indian-investment-trst|JII|GBP|United Kingdom|Financial|Capital Markets|632520000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:58:59|4024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|JFJ|GBP|United Kingdom|Financial|Capital Markets|1040000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:59:00|4025|14053|/equities/jupiter-fund-management|JUP|GBP|United Kingdom|Financial|Capital Markets|1390000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:59:01|4026|955859|/equities/kainos-group-plc|KNOS|GBP|United Kingdom|Information Technology|IT Services|2370000000|FTSE350/MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 01:59:02|4027|6571|/equities/kingfisher|KGF|GBP|United Kingdom|Consumer Discretionary|Specialty Retail|7000000000|STOXX600/FTSE350/EAFAVALUE|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 01:59:03|4028|14056|/equities/lancashire-holdings|LRE|GBP|United Kingdom|Financial|Insurance|1280000000|FTSE350/MSCI_EU_SMALLCAP|12.62|1.07|4.99|-5.54|2.08|-13.49|18.47|20.49|10.48|11.62|9.28|10.62|6.33|7.44|140.62|11.28|11.23|77.4|49.64|18.76|8.01|13.14|10.79|1.95|1.69|9.63|8.39|51.59|115.04|6.34|12.83|-111.09|3.38|0.52|5.96|8.31|47.25|55.84|0.21|24.24|2550000|246390|70.13|4.89|5.28|-1.3|45.83
2024-05-20 01:59:04|4029|6755|/equities/land-securities|LAND|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|5750000000|STOXX600/FTSE350/EAFAVALUE|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 01:59:06|4030|14058|/equities/law-debenture-corp|LWDB|GBP|United Kingdom|Financial|Capital Markets|978690000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:59:08|4031|6568|/equities/legal---general|LGEN|GBP|United Kingdom|Financial|Insurance|17660000000|STOXX600/FTSE350/EAFAVALUE|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:59:09|4032|287|/equities/lloyds-banking-grp|LLOY|GBP|United Kingdom|Financial|Banks|33940000000|STOXX600/FTSE350/EAFAVALUE|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 01:59:10|4033|6628|/equities/london-stock-exchange|LSEG|GBP|United Kingdom|Financial|Capital Markets|38590000000|STOXX600/FTSE350/EAFAGROWTH|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:59:11|4034|14057|/equities/london---stamford-property|LMPL|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|2750000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 01:59:12|4035|1153612|/equities/m-and-g-plc|MNG|GBP|United Kingdom|Financial|Diversified Financial Services|5050000000|STOXX600/FTSE350/EAFAVALUE|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:59:13|4036|6636|/equities/man-group|EMG|GBP|United Kingdom|Financial|Capital Markets|3100000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 01:59:14|4037|289|/equities/marks---spencer-group|MKS|GBP|United Kingdom|Consumer Discretionary|Multiline Retail|4530000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|20.23|0.49|6.72|9.97|4.65|16.7|17.46|17.95|4.26|4.36|3.58|3.39|2.89|2.88|513.41|10.18|10.15|39.79|9.16|9.38|40.83|20.81|25.42|5.92|6.49|11.88|13.13|99.51|24.29|7.1|6.48|10.47|7.42|6.01|0.31|0.7|21.46|133.25|2.09|15.4|2720000|77530|78.07|3.42|5.56|20.6|66.99
2024-05-20 01:59:15|4038|6839|/equities/marshalls|MSLH|GBP|United Kingdom|Materials|Construction Materials|1380000000|FTSE350/MSCI_EU_SMALLCAP|13.5|1.19|6.05|15.68|1.78|3.07|49.14|40.99|12.19|10.75|12.12|3.99|9.2|2.6|57.71|5.61|5.59|40|11.15|4.2|4.26|13.06|9.32|5.16|4.92|9.5|7.41|8.92|34.53|13.32|4.48|7.32|6.37|6.08|0.78|1.21|27.97|50.68|0.56|3.98|329290|32110|4.25|3.34|1.99|16.66|24.11
2024-05-20 01:59:16|4039|8811|/equities/marstons|MARS|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|487490000|FTSE350/MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 01:59:17|4040|960684|/equities/mccarthy---stone-plc|MCS|GBP|United Kingdom|Consumer Discretionary|Household Durables|644240000|FTSE350|15.83|1.37|11.88|-89.79|3.12|-7.46|28.3|29.13|7.71|9.24|4.96|7.47|3.52|5.98|200.66|-1.15|-1.15|42.18|9.71|18.9|13.69|-0.99|13.53|3.72|6.28|7.84|11.54|-15.36|-69.99|6.64|-8.47|1.05|5.22|6.06|0.63|1.49|92.1|142.92|0.99|3.26|2850000|59710|7.42|2.34|3.53|-18.27|50.8
2024-05-20 01:59:19|4041|44416|/equities/al-noor-hosp|MDCM|GBP|United Kingdom|Healthcare|Health Care Providers & Services|2360000000|FTSE350/MSCI_EU_SMALLCAP|15.21|0.41|2.95|4.1|0.68|57.69|26|23.05|6.62|6.84|0.66|4.22|-1.55|2.64|55.62|-0.54|-0.57|25.69|-7.7|2.83|6.34|-5.71|3.13|0.15|2.12|3.02|3.89|-7.51|293.96|-3.88|2.96|21.43|3.92|-2.73|0.63|1.3|48.71|74.73|0.59|23.43|210880|2510|6.05|1.76|1.74|-13.47|143.25
2024-05-20 01:59:20|4042|6762|/equities/meggitt|MGGT|GBP|United Kingdom|Industrials|Aerospace & Defense|5750000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|10.77|1.96|18.35|37.76|4.34|-28.28|14.58|15.81|3.56|-7.14|2.17|-19.99|1.19|-20.82|151.5|8.66|8.62|36.52|-20.01|9.06|14.23|22.83|-510.12|4.69|4.72|9.9|12.2|19.08|3.44|-3.1|7.98|6.83|4.92|4.04|0.7|1.27|98.86|53.19|0.74|9.08|439140|22480|4.79|1.8|1.95|-4.09|43.86
2024-05-20 01:59:21|4043|6692|/equities/melrose|MRON|GBP|United Kingdom|Industrials|Industrial Conglomerates|6990000000|STOXX600/FTSE350/EAFAGROWTH|17.72|2.11|22.01|55.11|4.84|-1.15|33.69|34.51|9.06|7.14|10.33|5.2|7.91|4.09|141.38|7.02|6.98|70.66|44.36|11.61|12.33|21.9|-12.76|4.92|2.71|11.63|8.74|45.3|52.37|10.96|19.18|20.1|5.83|5.75|0.66|1.16|33.64|47.84|0.63|3.01|1140000|92800|3.93|1.24|1.6|11.57|31.52
2024-05-20 01:59:22|4044|14060|/equities/mercantile-investment-trust|MRCM|GBP|United Kingdom|Financial|Capital Markets|2130000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:59:23|4045|6759|/equities/micro-focus|MCRO|GBP|United Kingdom|Information Technology|Software|1400000000|FTSE350/MSCI_EU_SMALLCAP|-160.23|7.8|118.62|47.94|1.73|-26.01|79.61|76.18|3.26|10.38|-2.18|4.39|-4.87|2.89|4.16|-0.21|-0.21|18.77|-1.24|0.68|0.71|-1.13|1.48|-0.9|1.12|0.49|2.67|2.04|-60.56||14.68|29.65|22.32|28.56|1.52|1.67|14.21|16.09|0.19||193220|-9400|1.95|1.51||-11.84|-185.11
2024-05-20 01:59:24|4046|6698|/equities/mitchells---butlers|MAB|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|1520000000|FTSE350/MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 01:59:25|4047|6702|/equities/mond|MNDI|GBP|United Kingdom|Materials|Paper & Forest Products|8850000000|STOXX600/FTSE350/EAFAVALUE|27.55|0.81|7.08|51.96|1.16|1.76|38.85|42.02|5.98|9.23|5.47|9.32|4.85|9.65|90.8|2.53|2.53|58.09|50.14|5.42|7.83|6.64|11.4|3.63|7.16|5|7.81|-88.99|-61.48|0.89|-15.43|-3.54|8.88|-1.4|0.6|1.52|23.71|43.11|0.76|4.01|3000000|48340|7.28|4.61|4.25|-14.1|156.48
2024-05-20 01:59:26|4048|6825|/equities/moneysuprmkt|MONY|GBP|United Kingdom|Consumer Discretionary|Internet & Direct Marketing Retail|1160000000|FTSE350/MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 01:59:27|4049|6859|/equities/monks-investment-trust|MNKS|GBP|United Kingdom|Financial|Capital Markets|3250000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:59:27|4050|22485|/equities/morgan-crucible-exch|MGAMM|GBP|United Kingdom|Industrials|Machinery|1020000000|FTSE350/MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 01:59:29|4051|6573|/equities/william-morrison|MRW|GBP|United Kingdom|Consumer Staples|Food & Staples Retailing|6900000000|STOXX600/FTSE350|3.68|0.05|2.69|0.79|1|-11.61|24.7|24.56|5.61|4.91|2.86|2.38|1.91|1.61|8613.36|145.96|145.95|450.13|-32.74|137.68|829.95|43.73|24.93|0.05|3.5|10.36|9.38|20.3|19.07|12.89|18.54|17.39|15.26|1.78|0.17|0.59|116.59|584.79|0.14|20.81|7870000|147950|271.46|8.84|51.18|-8.83|36.31
2024-05-20 01:59:30|4052|6934|/equities/murray-international-trust|MYI|GBP|United Kingdom|Financial|Capital Markets|1450000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:59:32|4053|6776|/equities/national-express|NEX|GBP|United Kingdom|Industrials|Road & Rail|1580000000|FTSE350/MSCI_EU_SMALLCAP|6.11|0.8|3.13|13.05|2.4|2.73|24.46|8.49|10.79|-14.63|10.35|-29.35|9.17|-28.16|23.1|0.74|0.69|5.15|3.82|5.38|3.82|34.46|-82.24|6.48|-1.74|9.33|0.58|-154.5|482.93|-9.79|16.78|34.63|1.84|-5.34|0.78|0.92|47.91|236.54|0.73|536.92|1720000|126820|53.82||0.46||2.68
2024-05-20 01:59:33|4054|6712|/equities/national-grid|NG|GBP|United Kingdom|Utilities|Multi-Utilities|38330000000|STOXX600/FTSE350/EAFAVALUE|-0.48|0.78|2.63|14.05|1.46|0.1|47.32|41.68|8.85|9.83|4.84|6.06|10.34|8.58|33.44|1.38|1.37|14.72|3.71|5.05|3.81|7.91|8.39|2.9|2.45|9.51|5.95|1206.63|4022.22|-4.69|-11.48|9.64|14.37|13.77|0.69|1.04|127.43|160.86|0.52|17.76|1120000|94200|3.97|3.77|4.98|2.45|-16.69
2024-05-20 01:59:34|4055|295|/equities/royal-bank-of-scotland|NWG|GBP|United Kingdom|Financial|Regional Banks|25430000000|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 01:59:34|4056|32399|/equities/nb-global-floating-rate-inc|NBMI|GBP|United Kingdom|Financial|Capital Markets|243120000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:59:36|4057|1128674|/equities/network-international-holdings-plc|NETW|GBP|United Kingdom|Information Technology|IT Services|1640000000|FTSE350/MSCI_EU_SMALLCAP|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 01:59:37|4058|40172|/equities/newriver-retail-ltd|NRRT|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|270380000|FTSE350|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 01:59:38|4059|286|/equities/next|NXT|GBP|United Kingdom|Consumer Discretionary|Multiline Retail|10430000000|STOXX600/FTSE350/EAFAGROWTH|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 01:59:38|4060|943190|/equities/nextenergy-sol|NESF|GBP|United Kingdom|Financial|Capital Markets|597650000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:59:40|4061|13165|/equities/ocado-group|OCDO|GBP|United Kingdom|Consumer Staples|Food & Staples Retailing|12430000000|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|8.93|1.26|-16.68|3.99|3.92|5.55|41.04|40.23|7.02|8.51|4.31|7.15|3.05|5.07|34.62|3.01|3.01|12.81|2.59|2.65|6.18|18.71|24.08|4.96|6.4|8.94|10.02|4.27|-24.64|15.21|4.58|6.54|10.76|6.42|0.53|1.52|44.64|91.75|1.03|6.09|2500000|228920|93.18|4.56|4.81|6.55|46.04
2024-05-20 01:59:41|4062|942425|/equities/onesavings|OSBO|GBP|United Kingdom|Financial|Thrifts & Mortgage Finance|2490000000|FTSE350/MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 01:59:42|4063|19709|/equities/oxford-instruments|OXIG|GBP|United Kingdom|Information Technology|Electronic Equipment, Instruments & Components|1510000000|FTSE350|30.73|4.78|20.55|27.99|2.86|7.41|61.84|60.82|19.98|20.59|17.27|16.16|14.05|12.61|11.89|1.63|1.62|15.98|-2.79|1.03|1.62|9.02|11.77|5.33|6.61|7.34|9.88|-4.64|-7.63|7.72|1.54|5.46|8.22|-3.73|0.69|1.06|30.29|42.67|0.38|3.04|220520|27340|4.57|1.04|0.13|9.47|35
2024-05-20 01:59:43|4064|6671|/equities/michael-page|PAGE|GBP|United Kingdom|Industrials|Professional Services|2000000000|FTSE350/MSCI_EU_SMALLCAP|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 01:59:45|4065|27761|/equities/pantheon-internat-participations|PANI|GBP|United Kingdom|Financial|Capital Markets|1810000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:59:46|4066|13156|/equities/the-paragon-group-of-companies-plc|PAGPA|GBP|United Kingdom|Financial|Thrifts & Mortgage Finance|1400000000|FTSE350/MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 01:59:47|4067|6871|/equities/paypoint|PAYP|GBP|United Kingdom|Information Technology|IT Services|454270000|FTSE350|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 01:59:48|4068|6620|/equities/pearson|PSON|GBP|United Kingdom|Communication Services|Media|4620000000|STOXX600/FTSE350/EAFAVALUE|25.92|5.08|14.59|44.17|1.86|-1.98|39.48|39.21|-6.02|-2.75|150.69|-37.21|151.39|113.24|43.25|-38.5|-38.51|86.28|54.61|4.9|5.35|22.74|-4.16|14.36|7.29|5.26|5.61|238.52|96.3|3.34|3.53|10.69|0.92|16.36|0.87|1.05|28.49|55.53|0.47|50.76|1570000|1160000|3.93|3.12|2.89|-1.98|18.68
2024-05-20 01:59:49|4069|6648|/equities/pennon|PNN|GBP|United Kingdom|Utilities|Water Utilities|3150000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-78.85|3.42|9.36|27.88|5.63|8|59.95|63.69|21.02|30.45|2.09|18.37|1.16|17.28|5.63|0.37|0.37|3.37|2.64|0.43|1.89|3.94|9.17|0.27|2.03|3.46|4.53|-55.36|-78.42|-19.61|7.96|5.67|1.44|0.59|1.19|1.32|589.39|632.73|0.16|27.12|296560|3160|4.75|4.2|5.47|4.89|-386.48
2024-05-20 01:59:50|4070|1009358|/equities/pershing?cid=1009358|PSHP|GBP|Netherlands|Financial|Capital Markets|6050000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:59:52|4071|6656|/equities/persimmon|PSN|GBP|United Kingdom|Consumer Discretionary|Household Durables|9110000000|STOXX600/FTSE350/EAFAVALUE|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 01:59:53|4072|19710|/equities/personal-assets-trust|PNL|GBP|United Kingdom|Financial|Capital Markets|1780000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 01:59:54|4073|6561|/equities/petrofac-ld|PFC|GBP|United Kingdom|Energy|Energy Equipment & Services|589320000|FTSE350/MSCI_EU_SMALLCAP|13.78|1.85|9.58|5.69|1.6|3.21|46.59|41.7|24.2|17.19|18.83|10.44|16.06|8.66|20.32|1.41|1.4|16.98|10.1|2.27|5|14.61|5.08|6.08|2.43|10.04|5.37|171.16|74.7|9.5|3.42|20.77|8.12|0.28|1.11|1.32|74.39|89.02|0.52|26.81|5830000|1780000|5.35|4.5|5.63|9.95|117.3
2024-05-20 01:59:55|4074|101928|/equities/pets-at-home-group-plc|PETSP|GBP|United Kingdom|Consumer Discretionary|Specialty Retail|2330000000|FTSE350/MSCI_EU_SMALLCAP|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 01:59:56|4075|14066|/equities/phoenix-group-holdings|PHNX|GBP|United Kingdom|Financial|Insurance|6520000000|STOXX600/FTSE350/EAFAVALUE|12.62|1.07|4.99|-5.54|2.08|-13.49|18.47|20.49|10.48|11.62|9.28|10.62|6.33|7.44|140.62|11.28|11.23|77.4|49.64|18.76|8.01|13.14|10.79|1.95|1.69|9.63|8.39|51.59|115.04|6.34|12.83|-111.09|3.38|0.52|5.96|8.31|47.25|55.84|0.21|24.24|2550000|246390|70.13|4.89|5.28|-1.3|45.83
2024-05-20 01:59:57|4076|13125|/equities/playtech-limited|PTEC|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|2180000000|FTSE350/MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 01:59:58|4077|40956|/equities/plus500-ltd|PLUSP|GBP|United Kingdom|Financial|Diversified Financial Services|1360000000|FTSE350/MSCI_EU_SMALLCAP|65.03|27.87|26.41|27.61|14.53|14.91|63.51|73.65|41.41|56.95|56.04|76.32|41.32|40.98|49.42|21.21|21.1|95.51|95.19|251.45|56.66|25|27.63|8.91|9.78|18.67|25.55|45.78|21.59|36.09|22.49|21.2|34.05|42.16|1.53|1.66||3.8|0.22|6.03|406330|167890|12.64|0.27|0.06|6.31|1.83
2024-05-20 01:59:59|4078|14064|/equities/polar-capital-technology|PCT|GBP|United Kingdom|Financial|Capital Markets|3670000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 02:00:00|4079|14618|/equities/polymetal|POLYP|GBP|United Kingdom|Materials|Metals & Mining|6210000000|STOXX600/FTSE350|10.28|1.02|3.56|15.65|1.86|2.11|32.75|45.32|21.04|32.64|7.66|28.35|5.26|22.54|57.31|19.17|19.16|31.53|19.8|10.5|12.99|7.63|62.46|3.51|16.13|10.74|23.65|-43.71|-48.87|8.47|-3.52|-4.64|6.34|8.3|0.33|0.97|56.88|82.07|0.33|0.82|73680|-22180|21.82||7.86|-14.06|3.33
2024-05-20 02:00:00|4080|949175|/equities/pphe-hotel-group-ltd|PPH|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|609160000|FTSE350|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 02:00:02|4081|27982|/equities/primary-health-properties-plc|PHP|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|2020000000|FTSE350/MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:00:04|4082|6707|/equities/provident-financial|PFG|GBP|United Kingdom|Financial|Consumer Finance|901020000|FTSE350/MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 02:00:04|4083|296|/equities/prudential|PRU|GBP|United Kingdom|Financial|Insurance|34830000000|STOXX600/FTSE350/EAFAVALUE|12.62|1.07|4.99|-5.54|2.08|-13.49|18.47|20.49|10.48|11.62|9.28|10.62|6.33|7.44|140.62|11.28|11.23|77.4|49.64|18.76|8.01|13.14|10.79|1.95|1.69|9.63|8.39|51.59|115.04|6.34|12.83|-111.09|3.38|0.52|5.96|8.31|47.25|55.84|0.21|24.24|2550000|246390|70.13|4.89|5.28|-1.3|45.83
2024-05-20 02:00:05|4084|954891|/equities/puretech-health-plc|PRTC|GBP|United Kingdom|Healthcare|Life Sciences Tools & Services|840370000|FTSE350|13.86|1294.78|30.51|-8.63|6.18|8.57|77.75|58.86|-1843.7|-1958.28|-17471.05|-10885.99|-17477.57|-14521.62|154.07|40.64|40.22|324.17|260.81|120.15|43.8|-1.18|3.67|1.12|5.05|4.55|3.18|-3.62|-9.17|21.85|91.12|78.93|29.09|24.05|7.92|7.5|9.47|18.72|0.41|3.7|4470000|276430|3.88|0.28|0.19|0.15|9.64
2024-05-20 02:00:06|4085|6774|/equities/pz-cussons|PZC|GBP|United Kingdom|Consumer Staples|Personal Products|859880000|FTSE350/MSCI_EU_SMALLCAP|29.2|4.47|23.3|31.37|7.5|-6.25|56.92|56.82|21.65|20.87|20.4|18.2|15.59|13.94|45.7|6.79|6.7|28.62|3.83|4.99|8.62|28.61|23.65|11.63|9.65|17.53|15.56|-0.74|9.62|8.13|6.5|8.72|5.18|-0.06|0.51|0.82|43.99|69.06|0.74|4.56|618000|100740|10.27|2.29|2.38|6.2|57.66
2024-05-20 02:00:08|4086|6657|/equities/qinetiq|QQ|GBP|United Kingdom|Industrials|Aerospace & Defense|1530000000|FTSE350/MSCI_EU_SMALLCAP|17.72|2.11|22.01|55.11|4.84|-1.15|33.69|34.51|9.06|7.14|10.33|5.2|7.91|4.09|141.38|7.02|6.98|70.66|44.36|11.61|12.33|21.9|-12.76|4.92|2.71|11.63|8.74|45.3|52.37|10.96|19.18|20.1|5.83|5.75|0.66|1.16|33.64|47.84|0.63|3.01|1140000|92800|3.93|1.24|1.6|11.57|31.52
2024-05-20 02:00:09|4087|1084826|/equities/quilter|QLT|GBP|United Kingdom|Financial|Capital Markets|2340000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:00:10|4088|6754|/equities/rank-group|RNK|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|730750000|FTSE350/MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 02:00:12|4089|6881|/equities/rathbone-bros|RAT|GBP|United Kingdom|Financial|Capital Markets|1160000000|FTSE350/MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:00:13|4090|6570|/equities/reckitt-benckiser|RKT|GBP|United Kingdom|Consumer Staples|Household Products|45310000000|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|29.2|4.47|23.3|31.37|7.5|-6.25|56.92|56.82|21.65|20.87|20.4|18.2|15.59|13.94|45.7|6.79|6.7|28.62|3.83|4.99|8.62|28.61|23.65|11.63|9.65|17.53|15.56|-0.74|9.62|8.13|6.5|8.72|5.18|-0.06|0.51|0.82|43.99|69.06|0.74|4.56|618000|100740|10.27|2.29|2.38|6.2|57.66
2024-05-20 02:00:15|4091|6764|/equities/redrow|RDW|GBP|United Kingdom|Consumer Discretionary|Household Durables|2410000000|FTSE350/MSCI_EU_SMALLCAP|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 02:00:16|4092|50681|/equities/riverstone|RSER|GBP|United Kingdom|Financial|Capital Markets|255690000|FTSE350|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:00:18|4093|6572|/equities/reed-elsevier|REL|GBP|United Kingdom|Industrials|Professional Services|46320000000|STOXX600/FTSE350/EAFAGROWTH|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:00:19|4094|50659|/equities/renewables|TRIG|GBP|United Kingdom|Utilities|Independent Power and Renewable Electricity Producers|3050000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 02:00:20|4095|6804|/equities/renishaw|RSW|GBP|United Kingdom|Information Technology|Electronic Equipment, Instruments & Components|3480000000|FTSE350/MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:00:21|4096|6736|/equities/rentokil-initial|RTO|GBP|United Kingdom|Industrials|Commercial Services & Supplies|10810000000|STOXX600/FTSE350/EAFAGROWTH|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 02:00:21|4097|6790|/equities/restaurant-group|RTN|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|721380000|FTSE350/MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 02:00:22|4098|989915|/equities/rhi-ag?cid=989915|RHIM|GBP|Austria|Materials|Construction Materials|1550000000|FTSE350/MSCI_EU_SMALLCAP|13.5|1.19|6.05|15.68|1.78|3.07|49.14|40.99|12.19|10.75|12.12|3.99|9.2|2.6|57.71|5.61|5.59|40|11.15|4.2|4.26|13.06|9.32|5.16|4.92|9.5|7.41|8.92|34.53|13.32|4.48|7.32|6.37|6.08|0.78|1.21|27.97|50.68|0.56|3.98|329290|32110|4.25|3.34|1.99|16.66|24.11
2024-05-20 02:00:24|4099|6771|/equities/rightmove|RMV|GBP|United Kingdom|Communication Services|Interactive Media & Services|6720000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:00:24|4100|6597|/equities/rio-tinto|RIO|GBP|United Kingdom|Materials|Metals & Mining|79160000000|STOXX600/FTSE350/EAFAVALUE|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 02:00:26|4101|6803|/equities/rit-capital|RCP|GBP|United Kingdom|Financial|Capital Markets|4300000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 02:00:27|4102|6645|/equities/rolls-royce|RR|GBP|United Kingdom|Industrials|Aerospace & Defense|10240000000|STOXX600/FTSE350/EAFAGROWTH|17.72|2.11|22.01|55.11|4.84|-1.15|33.69|34.51|9.06|7.14|10.33|5.2|7.91|4.09|141.38|7.02|6.98|70.66|44.36|11.61|12.33|21.9|-12.76|4.92|2.71|11.63|8.74|45.3|52.37|10.96|19.18|20.1|5.83|5.75|0.66|1.16|33.64|47.84|0.63|3.01|1140000|92800|3.93|1.24|1.6|11.57|31.52
2024-05-20 02:00:28|4103|6703|/equities/rotork|ROR|GBP|United Kingdom|Industrials|Machinery|3070000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:00:29|4104|6593|/equities/royal-dutch-shell-a-shr?cid=6593|RDSa|GBP|Netherlands|Energy|Oil, Gas & Consumable Fuels|117270000000|FTSE350/EAFAVALUE|13.99|1.73||2.51|2.72|4.55|95.84|94.5|33.9|-13.48|24.02|-29.16|12.37|-16.18|2.45|-0.55|-0.55|1.55|0.93|1.79|1.96|19.46|9.73||||||||||||2.29|2.44|92.82|92.87||9.65|11920000|1470000|11.07||||
2024-05-20 02:00:30|4105|8751|/equities/royal-dutch-shell-b-shr?cid=8751|RDSb|GBP|Netherlands|Energy|Oil, Gas & Consumable Fuels|124810000000|FTSE350/EAFAVALUE|13.99|1.73||2.51|2.72|4.55|95.84|94.5|33.9|-13.48|24.02|-29.16|12.37|-16.18|2.45|-0.55|-0.55|1.55|0.93|1.79|1.96|19.46|9.73||||||||||||2.29|2.44|92.82|92.87||9.65|11920000|1470000|11.07||||
2024-05-20 02:00:32|4106|41343|/equities/royal-mail|RMG|GBP|United Kingdom|Industrials|Air Freight & Logistics|5040000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|12.43|1.06|7.64|9.15|2.67|-9.22|26.64|25.07|13.44|11.53|13.18|10.02|11.4|8.77|1399.08|525.64|523.87|1178.66|836.42|159.6|370.51|19.25|21.36|9.38|9.7|12.92|14.5|-41.64|-34.65|17.76|-31.13|-26.15|15.44|12.72|1.4|1.6|29.16|58.97|0.94|37.57|1340000|158560|6.25|8.21|3.77|229.98|56.71
2024-05-20 02:00:33|4107|1056378|/equities/sabre-insurance|SBRE|GBP|United Kingdom|Financial|Insurance|457770000|FTSE350/MSCI_EU_SMALLCAP|12.62|1.07|4.99|-5.54|2.08|-13.49|18.47|20.49|10.48|11.62|9.28|10.62|6.33|7.44|140.62|11.28|11.23|77.4|49.64|18.76|8.01|13.14|10.79|1.95|1.69|9.63|8.39|51.59|115.04|6.34|12.83|-111.09|3.38|0.52|5.96|8.31|47.25|55.84|0.21|24.24|2550000|246390|70.13|4.89|5.28|-1.3|45.83
2024-05-20 02:00:34|4108|6780|/equities/safestore-hld|SAFE|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|2970000000|FTSE350/MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:00:35|4109|6618|/equities/sage-group|SGE|GBP|United Kingdom|Information Technology|Software|8710000000|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:00:36|4110|949636|/equities/sanne-group-plc|SNNS|GBP|United Kingdom|Financial|Capital Markets|1470000000|FTSE350/MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:00:38|4111|6752|/equities/savills|SVS|GBP|United Kingdom|Real Estate|Real Estate Management & Development|1970000000|FTSE350/MSCI_EU_SMALLCAP|1.62|5.95|16.08|7.9|0.92|0.96|65.35|66.55|57.16|60.25|-75.27|90.9|-59.85|69.45|19.89|3.32|3.3|141.4|132.39|1.72|6.84|-7.6|8.69|-3.34|4.2|3.41|3.57|-213|-163.39|-12.73|19.71|7.14|7.76|3.77|0.25|1.01|75.4|119|0.08|19.34|431450000|-91020000|10.61|4.69|3.6|8.53|18.51
2024-05-20 02:00:39|4112|14071|/equities/schroder-asia-pac|SDP|GBP|United Kingdom|Financial|Capital Markets|968460000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 02:00:40|4113|27891|/equities/schroder-oriental-income-fund-ltd|SOI|GBP|United Kingdom|Financial|Capital Markets|708490000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 02:00:41|4114|6733|/equities/schroders|SDR|GBP|United Kingdom|Financial|Capital Markets|9750000000|STOXX600/FTSE350/EAFAVALUE|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:00:42|4115|6834|/equities/scottish-investment-trust|SCIN|GBP|United Kingdom|Financial|Capital Markets|552550000|FTSE350|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:00:43|4116|6760|/equities/scottish-mortgage-inv-trust|SMT|GBP|United Kingdom|Financial|Capital Markets|19340000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 02:00:44|4117|6729|/equities/segro|SGRO|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|17270000000|STOXX600/FTSE350/EAFAVALUE|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:00:45|4118|14115|/equities/senior-common-stock|SNR|GBP|United Kingdom|Industrials|Aerospace & Defense|610170000|FTSE350/MSCI_EU_SMALLCAP|17.72|2.11|22.01|55.11|4.84|-1.15|33.69|34.51|9.06|7.14|10.33|5.2|7.91|4.09|141.38|7.02|6.98|70.66|44.36|11.61|12.33|21.9|-12.76|4.92|2.71|11.63|8.74|45.3|52.37|10.96|19.18|20.1|5.83|5.75|0.66|1.16|33.64|47.84|0.63|3.01|1140000|92800|3.93|1.24|1.6|11.57|31.52
2024-05-20 02:00:46|4119|945897|/equities/sequoia-economic-infrastructure|SEQI|GBP|United Kingdom|Financial|Capital Markets|1900000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 02:00:47|4120|6634|/equities/serco|SRP|GBP|United Kingdom|Industrials|Commercial Services & Supplies|1610000000|FTSE350/MSCI_EU_SMALLCAP|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 02:00:49|4121|6679|/equities/severn-trent|SVT|GBP|United Kingdom|Utilities|Water Utilities|7380000000|STOXX600/FTSE350/EAFAVALUE|-78.85|3.42|9.36|27.88|5.63|8|59.95|63.69|21.02|30.45|2.09|18.37|1.16|17.28|5.63|0.37|0.37|3.37|2.64|0.43|1.89|3.94|9.17|0.27|2.03|3.46|4.53|-55.36|-78.42|-19.61|7.96|5.67|1.44|0.59|1.19|1.32|589.39|632.73|0.16|27.12|296560|3160|4.75|4.2|5.47|4.89|-386.48
2024-05-20 02:00:49|4122|6791|/equities/shaftesbury|SHB|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|2360000000|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 02:00:51|4123|6662|/equities/sig|SHI|GBP|United Kingdom|Industrials|Trading Companies & Distributors|561890000|FTSE350/MSCI_EU_SMALLCAP|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 02:00:52|4124|6819|/equities/bba-group|SIGSI|GBP|United Kingdom|Industrials|Transportation Infrastructure|1350000000|FTSE350|18.33|2.57|6.89|4.36|2.39|16.37|55.39|51.46|25.33|13.36|18.11|-1.71|12.51|-1.71|31.63|3.56|3.56|27.64|7.95|14.82|8.88|12.55|1.63|3.62|0.78|6.29|3.19|7.44|56.14|6.14|4.47|15.89|6.7|-1.73|1.63|1.72|186.77|209.62|0.25|106.11|283020|44620|9.36|2.49|1.55|139.53|45.46
2024-05-20 02:00:53|4125|27741|/equities/sirius-real-estate|SRET|GBP|United Kingdom|Real Estate|Real Estate Management & Development|1650000000|FTSE350/MSCI_EU_SMALLCAP|1.62|5.95|16.08|7.9|0.92|0.96|65.35|66.55|57.16|60.25|-75.27|90.9|-59.85|69.45|19.89|3.32|3.3|141.4|132.39|1.72|6.84|-7.6|8.69|-3.34|4.2|3.41|3.57|-213|-163.39|-12.73|19.71|7.14|7.76|3.77|0.25|1.01|75.4|119|0.08|19.34|431450000|-91020000|10.61|4.69|3.6|8.53|18.51
2024-05-20 02:00:53|4126|6695|/equities/smith-and-nephew|SN|GBP|United Kingdom|Healthcare|Health Care Equipment & Supplies|11360000000|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|34.02|4.53|29.73|43.27|5.52|-12.9|57.79|59.19|11.49|4.25|9.64|2.56|6.27|0.85|59.28|7.13|7.12|49.52|-15.85|4.11|9.47|16.79|24.57|5.8|10.36|9.5|15.76|-148.89|-28.42|5.83|5.63|4.65|9.58|9.81|0.76|0.9|47.38|70.47|0.43|2.74|807220|106230|4.41|1.75|1.53|2.32|37.39
2024-05-20 02:00:55|4127|6686|/equities/smiths-group|SMIN|GBP|United Kingdom|Industrials|Industrial Conglomerates|6200000000|STOXX600/FTSE350/EAFAVALUE|12.23|2.4|24.3|37.02|6.07|-5.02|25.29|25.3|8.56|6.52|11.65|4.02|14.13|2.95|67.58|7.22|7.17|33.42|9.86|10.64|6.4|24.23|9|7.38|3.5|10.17|6.87|27.52|9612.65|4.26|11.91|16.66|1|-8.6|0.81|1.35|62.17|74.48|0.65|3.64|1250000|113510|5.03|0.77|0.93|15.55|20.61
2024-05-20 02:00:56|4128|1097538|/equities/smithson-invest|SSON|GBP|United Kingdom|Financial|Capital Markets|3260000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 02:00:56|4129|14117|/equities/smurfit-kappa-group|SKG|GBP|United Kingdom|Materials|Containers & Packaging|10440000000|STOXX600/FTSE350|18.79|0.94|15.77|13.63|2.54|-3.4|24.81|23.81|9.1|9.9|5.62|7.02|4.1|5.73|184.8|3.88|3.87|114.92|99.23|15.35|8.15|11.23|15.62|3.93|5.14|8.76|9.83|-13.57|-60.87|-1.7|-2.75|-1.35|3.02|2.37|0.88|1.21|75.5|90.13|0.71|5.86|1440000|24100|6.5|3.39|3.48|6.82|125.97
2024-05-20 02:00:57|4130|961641|/equities/softcat-plc|SCTS|GBP|United Kingdom|Information Technology|IT Services|3580000000|FTSE350/MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:00:59|4131|6767|/equities/spectris|SXS|GBP|United Kingdom|Information Technology|Electronic Equipment, Instruments & Components|4050000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|30.73|4.78|20.55|27.99|2.86|7.41|61.84|60.82|19.98|20.59|17.27|16.16|14.05|12.61|11.89|1.63|1.62|15.98|-2.79|1.03|1.62|9.02|11.77|5.33|6.61|7.34|9.88|-4.64|-7.63|7.72|1.54|5.46|8.22|-3.73|0.69|1.06|30.29|42.67|0.38|3.04|220520|27340|4.57|1.04|0.13|9.47|35
2024-05-20 02:01:00|4132|6808|/equities/spirax|SPX|GBP|United Kingdom|Industrials|Machinery|11830000000|STOXX600/FTSE350/EAFAGROWTH|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:01:01|4133|6837|/equities/spirent|SPT|GBP|United Kingdom|Information Technology|Communications Equipment|1680000000|FTSE350/MSCI_EU_SMALLCAP|-4.42|0.8|122.11|12.59|1.71|6.06|40.73|40.26|6.82|6.31|-7.83|1.93|-9.24|-1.12|68.99|-7.11|-7.11|29.84|8.25|8.71|4.92|-18.93|7.81|-6.74|2.71|7.72|12.95|66.19|-229.34|-0.05|-14.99|-1.37|4.14|-3.74|0.83|1.27|28.46|42.47|0.77|3.81|2330000|-226180|3.76|4.34|2.91|11.72|-23.23
2024-05-20 02:01:02|4134|6669|/equities/scottish---southern-energy|SSE|GBP|United Kingdom|Utilities|Electric Utilities|17450000000|STOXX600/FTSE350/EAFAVALUE|7.04|1.44|0.7|5.69|1.71|1.73|43.09|38.42|22.02|16.4|15.74|13.96|6.83|113.49|313.76|74.51|74.51|230.83|199.5|15.48|124.19|14.96|11.78|1.84|3.12|13.13|7.19|35.37|-22.05|15.33|534.1|122.69|9.04|5.58|0.5|1.11|76.19|93.85|0.28|8.14|7150000|557140|4.86|5.45|5.6|0.76|94.35
2024-05-20 02:01:03|4135|942377|/equities/ssp-grp|SSPG|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|1910000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 02:01:04|4136|6683|/equities/st-james|SJP|GBP|United Kingdom|Financial|Capital Markets|9070000000|STOXX600/FTSE350/EAFAGROWTH|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:01:06|4137|6732|/equities/stagecoach-group|SGC|GBP|United Kingdom|Industrials|Road & Rail|494610000|FTSE350/MSCI_EU_SMALLCAP|18.33|2.57|6.89|4.36|2.39|16.37|55.39|51.46|25.33|13.36|18.11|-1.71|12.51|-1.71|31.63|3.56|3.56|27.64|7.95|14.82|8.88|12.55|1.63|3.62|0.78|6.29|3.19|7.44|56.14|6.14|4.47|15.89|6.7|-1.73|1.63|1.72|186.77|209.62|0.25|106.11|283020|44620|9.36|2.49|1.55|139.53|45.46
2024-05-20 02:01:07|4138|6670|/equities/standard-chartered|STAN|GBP|United Kingdom|Financial|Banks|13810000000|STOXX600/FTSE350/EAFAVALUE|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 02:01:08|4139|40119|/equities/bacit-ltd|SYNCS|GBP|United Kingdom|Financial|Capital Markets|1410000000|FTSE350|10.42|4.77|32.19|31.89|1.52|1.64|80.03|67.19|68.37|48.04|66.78|47.32|65.7|35.08|65|39.58|39.56|254.01|233.09|5.52|11.56|16.95|13|14.27|10.63|13.4|9.52|11.88|251.42|4.3|6.98|624.85|22.2|10.95|1.99|2.85|11.34|14.44|0.24|2.41|394970000|386360000|0.54|1.74|2.25|16.29|9.82
2024-05-20 02:01:09|4140|14142|/equities/synthomer|SYNTS|GBP|United Kingdom|Materials|Chemicals|1870000000|FTSE350/MSCI_EU_SMALLCAP|29.58|4.35|14.96|45.33|5.08|57.22|42.28|42.92|16.97|22.34|15.45|28.71|11.71|10.85|140.51|32.28|32.21|84.38|28.65|11.61|35.48|13.9|15.8|6.97|8|11|11.22|-6.89|-1.58|15.98|-9.11|-3.17|13.66|11.39|0.75|1.27|44.21|44.87|0.65|5.42|1470000|161120|6.23|3.05|2.94|52.36|67.97
2024-05-20 02:01:11|4141|6651|/equities/tate---lyle|TATE|GBP|United Kingdom|Consumer Staples|Food Products|3070000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 02:01:12|4142|6800|/equities/taylor-wimpey|TW|GBP|United Kingdom|Consumer Discretionary|Household Durables|6390000000|STOXX600/FTSE350/EAFAGROWTH|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 02:01:13|4143|986303|/equities/tbc-bank-group-plc|TBCG|GBP|United Kingdom|Financial|Banks|899490000|FTSE350/MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 02:01:14|4144|14119|/equities/telecom-plus-common-stock|TEP|GBP|United Kingdom|Utilities|Multi-Utilities|1250000000|FTSE350/MSCI_EU_SMALLCAP|-0.48|0.78|2.63|14.05|1.46|0.1|47.32|41.68|8.85|9.83|4.84|6.06|10.34|8.58|33.44|1.38|1.37|14.72|3.71|5.05|3.81|7.91|8.39|2.9|2.45|9.51|5.95|1206.63|4022.22|-4.69|-11.48|9.64|14.37|13.77|0.69|1.04|127.43|160.86|0.52|17.76|1120000|94200|3.97|3.77|4.98|2.45|-16.69
2024-05-20 02:01:16|4145|6870|/equities/temple-bar-inv-trust|TMPL|GBP|United Kingdom|Financial|Capital Markets|730750000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 02:01:16|4146|6817|/equities/templeton-emerging|TEM|GBP|United Kingdom|Financial|Capital Markets|2100000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 02:01:18|4147|6581|/equities/tesco|TSCO|GBP|United Kingdom|Consumer Staples|Food & Staples Retailing|22060000000|STOXX600/FTSE350/EAFAVALUE|20.23|0.49|6.72|9.97|4.65|16.7|17.46|17.95|4.26|4.36|3.58|3.39|2.89|2.88|513.41|10.18|10.15|39.79|9.16|9.38|40.83|20.81|25.42|5.92|6.49|11.88|13.13|99.51|24.29|7.1|6.48|10.47|7.42|6.01|0.31|0.7|21.46|133.25|2.09|15.4|2720000|77530|78.07|3.42|5.56|20.6|66.99
2024-05-20 02:01:18|4148|1053059|/equities/ti-fluid|TIFS|GBP|United Kingdom|Consumer Discretionary|Auto Components|1330000000|FTSE350/MSCI_EU_SMALLCAP|10.87|1.01|8.72|-157.87|1.32|1.46|19.16|18.08|9.98|8.3|12.87|10.35|9.3|7.64|3668.71|203.22|203.22|2699.25|2580.18|661.02|274.25|12.9|10.3|4.95|4.03|4.93|4.12|196.24|58.53|1.35|23.88|23.17|4.82|-1.31|0.93|1.15|60.42|105.05|0.53|7.04|109220000|10340000|5.04|3.25|3.82|-57.95|21.28
2024-05-20 02:01:19|4149|6637|/equities/tullet-prebon|TCAPI|GBP|United Kingdom|Financial|Capital Markets|1200000000|FTSE350/MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:01:20|4150|6766|/equities/tr-property-investment-tst|TRY|GBP|United Kingdom|Financial|Capital Markets|1570000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 02:01:22|4151|1137603|/equities/trainline-plc|TRNT|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|1340000000|FTSE350/MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 02:01:23|4152|6681|/equities/travis-perkins|TPK|GBP|United Kingdom|Industrials|Trading Companies & Distributors|3400000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 02:01:25|4153|942420|/equities/tritax-big-box|BBOXT|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|4650000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:01:26|4154|23214|/equities/tui-n?cid=23214|TUIT|GBP|Germany|Consumer Discretionary|Hotels, Restaurants & Leisure|2500000000|STOXX600/FTSE350|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 02:01:27|4155|6627|/equities/tullow-oil|TLW|GBP|United Kingdom|Energy|Oil, Gas & Consumable Fuels|665020000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|5.16|2.56|3.09|5.67|1.48|1.82|39.15|35.3|2.36|-1.05|2.8|-1.72|-8.38|-14.56|56.77|13.28|13.25|37.63|37.27|9.47|9.39|28.5|13.13|8.91|4.54|24.45|16.27|-5|19.64|28.6|-25.9|-11.86|12.74|-1.39|0.79|1.14|43.59|60.41|0.76|8.8|3850000|492740|8.67|3.57|4.67|37.76|44.53
2024-05-20 02:01:28|4156|40198|/equities/united-drug-plc|UDG|GBP|United Kingdom|Healthcare|Health Care Providers & Services|2720000000|STOXX600/FTSE350|15.21|0.41|2.95|4.1|0.68|57.69|26|23.05|6.62|6.84|0.66|4.22|-1.55|2.64|55.62|-0.54|-0.57|25.69|-7.7|2.83|6.34|-5.71|3.13|0.15|2.12|3.02|3.89|-7.51|293.96|-3.88|2.96|21.43|3.92|-2.73|0.63|1.3|48.71|74.73|0.59|23.43|210880|2510|6.05|1.76|1.74|-13.47|143.25
2024-05-20 02:01:29|4157|8804|/equities/uk-comm-prop-trust|UKCM|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|970660000|FTSE350/MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:01:30|4158|6743|/equities/ultra-electronics|ULE|GBP|United Kingdom|Industrials|Aerospace & Defense|2270000000|FTSE350/MSCI_EU_SMALLCAP|17.72|2.11|22.01|55.11|4.84|-1.15|33.69|34.51|9.06|7.14|10.33|5.2|7.91|4.09|141.38|7.02|6.98|70.66|44.36|11.61|12.33|21.9|-12.76|4.92|2.71|11.63|8.74|45.3|52.37|10.96|19.18|20.1|5.83|5.75|0.66|1.16|33.64|47.84|0.63|3.01|1140000|92800|3.93|1.24|1.6|11.57|31.52
2024-05-20 02:01:31|4159|6661|/equities/unilever-ord?cid=6661|ULVR|GBP|Netherlands|Consumer Staples|Personal Products|101020000000|STOXX600/FTSE350/EAFAGROWTH|29.2|4.47|23.3|31.37|7.5|-6.25|56.92|56.82|21.65|20.87|20.4|18.2|15.59|13.94|45.7|6.79|6.7|28.62|3.83|4.99|8.62|28.61|23.65|11.63|9.65|17.53|15.56|-0.74|9.62|8.13|6.5|8.72|5.18|-0.06|0.51|0.82|43.99|69.06|0.74|4.56|618000|100740|10.27|2.29|2.38|6.2|57.66
2024-05-20 02:01:32|4160|6848|/equities/unite-group|UTG|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|4430000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:01:34|4161|6659|/equities/united-utilities|UU|GBP|United Kingdom|Utilities|Water Utilities|7430000000|STOXX600/FTSE350/EAFAVALUE|-78.85|3.42|9.36|27.88|5.63|8|59.95|63.69|21.02|30.45|2.09|18.37|1.16|17.28|5.63|0.37|0.37|3.37|2.64|0.43|1.89|3.94|9.17|0.27|2.03|3.46|4.53|-55.36|-78.42|-19.61|7.96|5.67|1.44|0.59|1.19|1.32|589.39|632.73|0.16|27.12|296560|3160|4.75|4.2|5.47|4.89|-386.48
2024-05-20 02:01:35|4162|6684|/equities/vesuvius|VSVS|GBP|United Kingdom|Industrials|Machinery|1220000000|FTSE350/MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:01:36|4163|6579|/equities/victrex|VCTX|GBP|United Kingdom|Materials|Chemicals|2120000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|29.58|4.35|14.96|45.33|5.08|57.22|42.28|42.92|16.97|22.34|15.45|28.71|11.71|10.85|140.51|32.28|32.21|84.38|28.65|11.61|35.48|13.9|15.8|6.97|8|11|11.22|-6.89|-1.58|15.98|-9.11|-3.17|13.66|11.39|0.75|1.27|44.21|44.87|0.65|5.42|1470000|161120|6.23|3.05|2.94|52.36|67.97
2024-05-20 02:01:37|4164|985785|/equities/vietnam-enterprise-investments-ltd|VEILV|GBP|United Kingdom|Financial|Capital Markets|1630000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 02:01:38|4165|27720|/equities/vinacapital-vietnam-opportunity|VOF|GBP|United Kingdom|Financial|Capital Markets|854770000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 02:01:39|4166|968974|/equities/cybg-plc|VMUK|GBP|United Kingdom|Financial|Banks|2560000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 02:01:40|4167|6654|/equities/bovis-homes|VTYV|GBP|United Kingdom|Consumer Discretionary|Household Durables|2620000000|FTSE350/MSCI_EU_SMALLCAP|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 02:01:41|4168|1076872|/equities/vivo-energy|VVO|GBP|United Kingdom|Consumer Discretionary|Specialty Retail|1660000000|FTSE350|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 02:01:42|4169|667|/equities/vodafone|VOD|GBP|United Kingdom|Communication Services|Wireless Telecommunication Services|30510000000|STOXX600/FTSE350/EAFAVALUE|-1.76|0.93|2.15|7.99|1.42|2.7|53.28|42.33|14.09|12.41|9.7|8.86|13.42|8.06|424.55|35.47|35.47|361.44|88.66|4.38|102.62|9.39|8.88|6.71|3.9|7.03|5.98|32.19|147.48|7.67|6.53|9.7|2.7|4.76|0.59|0.85|67.47|104.38|0.49|18.11|59470000|6010000|5.79|5.3|5.66|-1.76|42.63
2024-05-20 02:01:43|4170|1131407|/equities/watches-of-switzerland-group-plc|WOSG|GBP|United Kingdom|Consumer Discretionary|Specialty Retail|3410000000|FTSE350|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 02:01:45|4171|6674|/equities/weir-group|WEIR|GBP|United Kingdom|Industrials|Machinery|4430000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:01:46|4172|6619|/equities/wh-smith|SMWH|GBP|United Kingdom|Consumer Discretionary|Specialty Retail|1930000000|STOXX600/FTSE350/MSCI_EU_SMALLCAP|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 02:01:47|4173|6646|/equities/whitbread|WTB|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|6050000000|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 02:01:48|4174|6875|/equities/witan-investment-company|WTAN|GBP|United Kingdom|Financial|Capital Markets|1860000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 02:01:49|4175|945902|/equities/wizz-air-holdings-plc|WIZZ|GBP|United Kingdom|Industrials|Airlines|4320000000|FTSE350|6.11|0.8|3.13|13.05|2.4|2.73|24.46|8.49|10.79|-14.63|10.35|-29.35|9.17|-28.16|23.1|0.74|0.69|5.15|3.82|5.38|3.82|34.46|-82.24|6.48|-1.74|9.33|0.58|-154.5|482.93|-9.79|16.78|34.63|1.84|-5.34|0.78|0.92|47.91|236.54|0.73|536.92|1720000|126820|53.82||0.46||2.68
2024-05-20 02:01:50|4176|6861|/equities/workspace-group|WKP|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|1460000000|FTSE350/MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:01:54|4177|32401|/equities/worldwide-healthcare-trust|WWH|GBP|United Kingdom|Financial|Capital Markets|2360000000|FTSE350|-37.91|24.75|13.9|2.18|0.7|0.7|91.53|74.45|27.36|76.38|86.35|113.5|84.7|410.09|0.23|-0.98|-0.98|6.69|12.99|0.18|0.18|2.73|5.18|2.49|4.95|2.15|4.27|24.08|159.1|2.86|0.33|164.55|2.92|-0.51|7.59|19.75|4.56|6.13|0.06||2900000|2740000|0.19|2.98|2.33|8.84|11.86
2024-05-20 02:01:55|4178|6578|/equities/wpp|WPP|GBP|United Kingdom|Communication Services|Media|12860000000|STOXX600/FTSE350/EAFAVALUE|25.92|5.08|14.59|44.17|1.86|-1.98|39.48|39.21|-6.02|-2.75|150.69|-37.21|151.39|113.24|43.25|-38.5|-38.51|86.28|54.61|4.9|5.35|22.74|-4.16|14.36|7.29|5.26|5.61|238.52|96.3|3.34|3.53|10.69|0.92|16.36|0.87|1.05|28.49|55.53|0.47|50.76|1570000|1160000|3.93|3.12|2.89|-1.98|18.68
2024-05-20 02:01:55|4179|17981|/equities/aarti-industries|ARTI|INR|India|Materials|Chemicals|364170000000|NIFTY200/MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 02:01:56|4180|17980|/equities/acc|ACC|INR|India|Materials|Construction Materials|416090000000|NIFTY200/MSCI_EEM|37.39|3.22|0.03|46.72|4|4.17|56.03|73.09|11.52|-259.59|11.25|-807.07|7.71|-811.79|1884.46|118.65|118.56|1570.32|1346.9|36|235.07|9.67|10.72|0.57|5.92|6.58|8.76|147.69|7.92|8.08|10.87|209.72|12.25|23.98|0.47|0.26|30.93|47.81|0.12|6.68|37920000|3530000||0.86|0.7|25.44|3.03
2024-05-20 02:01:58|4181|17984|/equities/adani-enterprises|ADEL|INR|India|Industrials|Trading Companies & Distributors|1880000000000|NIFTY200/MSCI_EEM|97.58|3.32|30.73|-25.99|8.08|16.86|47.4|25.05|9.2|30.03|5.53|13.05|3.72|17.6|844.28|30.66|30.66|387.24|172.66|62.37|88.81|8.94|6.6|2.18|1.84|6.06|4.65|-39.02|29.07|32.66|41.06|15.24|18.79|65.19|0.44|0.81|110.36|164.83|0.63|6.87|7350000|873920||0.04|0.17|29.6|4.16
2024-05-20 02:01:59|4182|1088095|/equities/adani-green-energy|ADNA|INR|India|Utilities|Independent Power and Renewable Electricity Producers|2080000000000|NIFTY200/MSCI_EEM|57.63|9.24|0.04|23.69|8.93|8.94|61.17|60.89|36.05|31.87|23.35|-6.7|19.9|-10.3|123.81|13.28|13.28|102.09|91.76|13.51|41.71|20.53|9.33|2.01|3.51|7.93|6.57|298.85|84.29|10.12|90.27|158.63|17.59|13.45|0.6|0.39|174.93|218.4|0.12|22.79|81090000|16760000|0.01|2.52|3.33|0.34|17.6
2024-05-20 02:02:00|4183|18294|/equities/mundra-port-special-eco.-zone|APSE|INR|India|Industrials|Transportation Infrastructure|1490000000000|NIFTY200/MSCI_EEM|24.75|10.37||82.3|-1.33|-1.44|62.03|65.06|38.99|40.99|27.33|28.39|22.65|22.97|96.46|19.03|19.02|176.5|89.46|22.32|47.83|14.71|-15.83|0.67|5.07|9.37|8.37|26.74|-74.55|2.71|38.77|38.3|11.11|24.97|1.33||67.73|-330.08||38.44|72190000|20690000||0.84|0.63|0.71|
2024-05-20 02:02:02|4184|1111710|/equities/adani-gas|ADAG|INR|India|Utilities|Gas Utilities|1890000000000|NIFTY200/MSCI_EEM|58.58|7.3|31.85|174.05|10.4|10.65|24.53|29.34|12.82|16.78|13.31|18.1|9.99|14.03|180.66|14.81|14.81|106.24|103.16|8.58|24.02|16.95|21.62|3.3|12.77|12.37|16.22|288.54|6.73|16.06|3.49|1.17|22.37|21.85|0.62|0.17|13.62|23.93|0.24|126.26|183510000|15520000||2.42|2.71|30.85|1.24
2024-05-20 02:02:04|4185|958331|/equities/adani-transmission-ltd|ADAI|INR|India|Utilities|Electric Utilities|1910000000000|NIFTY200/MSCI_EEM|57.63|9.24|0.04|23.69|8.93|8.94|61.17|60.89|36.05|31.87|23.35|-6.7|19.9|-10.3|123.81|13.28|13.28|102.09|91.76|13.51|41.71|20.53|9.33|2.01|3.51|7.93|6.57|298.85|84.29|10.12|90.27|158.63|17.59|13.45|0.6|0.39|174.93|218.4|0.12|22.79|81090000|16760000|0.01|2.52|3.33|0.34|17.6
2024-05-20 02:02:05|4186|7310|/equities/aditya-birla|ADTB|INR|India|Financial|Diversified Financial Services|299370000000|NIFTY200/MSCI_EEM_SMALLCAP|41.97|1.27|14.35|49.38|8.43|8.44|12.26|12.58|4.5|3.68|5.74|4.32|4.87|3.28|914.86|41.14|41.12|128.61|124.34|44.21|45.26|46.13|50.2|0.41|0.91|25.08|32.53|2.02|12.03|3.85|17.65|21.72|7.98|6.4|3.59|0.4|18.17|18.55|0.1|6.04|1130000000|21260000|11.65|0.27|0.34|-3.76|0.65
2024-05-20 02:02:07|4187|946826|/equities/pantaloons-fashion-retail|ADIA|INR|India|Consumer Discretionary|Textiles, Apparel & Luxury Goods|230840000000|NIFTY200/MSCI_EEM_SMALLCAP|64.77|1297.48|0.63|-51.85|11.82|11.46|39.97|39.37|30085.81|30084.94|-27672.45|-27673.2|-27675.49|-27676.06|226.45|10.08|10.06|66|49.69|9.83|14.19|11.73|-2271.32|0.23|7.06|10.97|10.72|-47.44|-27.07|17.05|17.75|18.45|9.81|1|0.89|0.04|12.14|107.87|0.05|4.45|18550000|1400000|0.18|0.11|0.19|-0.59|0.34
2024-05-20 02:02:08|4188|947273|/equities/ajanta-pharma-ltd|AJPH|INR|India|Healthcare|Pharmaceuticals|193460000000|NIFTY200/MSCI_EEM_SMALLCAP|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 02:02:09|4189|946738|/equities/alembic-pharmaceuticals-ltd|ALEM|INR|India|Healthcare|Pharmaceuticals|157450000000|NIFTY200/MSCI_EEM_SMALLCAP|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 02:02:10|4190|962425|/equities/alkem-laboratories-ltd|ALKE|INR|India|Healthcare|Pharmaceuticals|433300000000|NIFTY200|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 02:02:12|4191|17997|/equities/amara-raja-batteries|AMAR|INR|India|Industrials|Electrical Equipment|108830000000|NIFTY200/MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 02:02:13|4192|17998|/equities/ambuja-cements|ABUJ|INR|India|Materials|Construction Materials|749580000000|NIFTY200/MSCI_EEM|37.39|3.22|0.03|46.72|4|4.17|56.03|73.09|11.52|-259.59|11.25|-807.07|7.71|-811.79|1884.46|118.65|118.56|1570.32|1346.9|36|235.07|9.67|10.72|0.57|5.92|6.58|8.76|147.69|7.92|8.08|10.87|209.72|12.25|23.98|0.47|0.26|30.93|47.81|0.12|6.68|37920000|3530000||0.86|0.7|25.44|3.03
2024-05-20 02:02:14|4193|18004|/equities/apollo-hospitals|APLH|INR|India|Healthcare|Health Care Providers & Services|720850000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|74.12|7.58|0.04|233.03|9.98|9.89|49.9|47.61|15.94|17.02|15.36|13.18|11.42|8|442.09|27.33|27.31|203.8|153.86|32.15|46.34|15.35|12.21|0.1|7.38|10.56|10.21|29.52|15.5|23.34|13.29|17.45|14.94|17.16|1.47||18.7|46.72||50.03|3840000|391670||0.24|0.24|51.12|
2024-05-20 02:02:15|4194|18005|/equities/apollo-tyres|APLO|INR|India|Consumer Discretionary|Auto Components|139180000000|NIFTY200/MSCI_EEM_SMALLCAP|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 02:02:16|4195|18010|/equities/ashok-leyland|ASOK|INR|India|Industrials|Machinery|359460000000|NIFTY200/MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 02:02:17|4196|18011|/equities/asian-paints|ASPN|INR|India|Materials|Chemicals|3250000000000|NIFTY200/MSCI_EEM|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 02:02:18|4197|946934|/equities/astral-poly-technik-ltd|ASTL|INR|India|Industrials|Building Products|458460000000|NIFTY200/MSCI_EEM_SMALLCAP|65.48|6.27|-0.04|155.99|10.55|10.43|41.58|38.9|11.11|8.1|10.96|3.05|8.03|0.02|354.58|24.93|24.93|190.65|177.63|18.34|37.79|16.6|19.02|0.03|11.06|14.25|14.6|24.93|1144.13|12.7|3.11|4.7|13.51|4.83|1.18|0.02|4.12|11.84||6.84|16480000|1550000|0.15|0.47|0.57|5.8|0.05
2024-05-20 02:02:19|4198|1014099|/equities/au-small-finance-bank-ltd|AUFI|INR|India|Financial|Banks|325220000000|NIFTY200/MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:02:20|4199|18014|/equities/aurobindo-pharma|ARBN|INR|India|Healthcare|Pharmaceuticals|430280000000|NIFTY200/MSCI_EEM|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 02:02:21|4200|997883|/equities/avenue-supermarts-ltd|AVEU|INR|India|Consumer Staples|Food & Staples Retailing|3020000000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|128.36|6.27||2000.01|17.54|17.53|14.6|14.86|6.55|6.46|6.67|6.62|4.89|4.85|743.29|35.77|35.55|263.28|261.58|13.94|40.49|14.7|13.94||11.33|13.55|11.58|16.28|4.1|22.57|17.39|18.7|22.63|18.72|0.83||0.04|5.22||20.79|39960000|1950000|0.05||||
2024-05-20 02:02:23|4201|18017|/equities/axis-bank|AXBK|INR|India|Financial|Banks|2080000000000|NIFTY200/MSCI_EEM|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:02:24|4202|18020|/equities/bajaj-auto|BAJA|INR|India|Consumer Discretionary|Automobiles|940730000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 02:02:25|4203|18022|/equities/bajaj-finance|BJFN|INR|India|Financial|Consumer Finance|4190000000000|NIFTY200/MSCI_EEM|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:02:26|4204|18023|/equities/bajaj-finserv-limited|BJFS|INR|India|Financial|Diversified Financial Services|2610000000000|NIFTY200/MSCI_EEM|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:02:27|4205|18024|/equities/bajaj-holdings---investment|BJAT|INR|India|Financial|Diversified Financial Services|604550000000|NIFTY200|12.84|51.57|44.24|45.13|1.63|1.63|99.5|93.42|87.41|83.15|417.19|658.04|404.32|750.69|163.16|636.37|636.37|5199.47|5206.87|5.06|177.01|14.13|10.88|11.82|9|2.22|0.82|99.42|48.73|18.73|1006.1|218.15|32.82|48.06|0.64|0.98|0.06|0.41|0.03|1.39|21320000|16240000||1.45|2.16|-5.59|18.58
2024-05-20 02:02:28|4206|39853|/equities/balkrishna-industries-ltd|BLKI|INR|India|Consumer Discretionary|Auto Components|448500000000|NIFTY200/MSCI_EEM|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 02:02:29|4207|1072999|/equities/bandhan-bank-ltd|BANH|INR|India|Financial|Banks|405900000000|NIFTY200/MSCI_EEM|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:02:30|4208|18047|/equities/bank-of-baroda|BOB|INR|India|Financial|Banks|423790000000|NIFTY200|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:02:31|4209|18031|/equities/bank-of-india|BOI|INR|India|Financial|Banks|210960000000|NIFTY200|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:02:32|4210|18034|/equities/bata-india|BATA|INR|India|Consumer Discretionary|Textiles, Apparel & Luxury Goods|240480000000|NIFTY200/MSCI_EEM_SMALLCAP|63.3|10.73|-0.4|319.81|15.93|15.92|32.98|24.44|6.86|-30.81|0.62|294.99|-19.92|278.5|785.02|54.68|54.65|219.85|211.85|21.85|46.09|22.29|20.49|2.71|9.35|12.92|13.18|-15.08|-13.37|15.89|121.61|214.96|15.24|15.05|0.78|1.71|10.67|75.2|0.56|6.07|392600000|4470000|0.04|0.5|0.56|43.33|6.84
2024-05-20 02:02:34|4211|18036|/equities/berger-paints-(i)|BRGR|INR|India|Materials|Chemicals|749600000000|NIFTY200/MSCI_EEM|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 02:02:35|4212|18043|/equities/bharat-electronics|BAJE|INR|India|Industrials|Aerospace & Defense|510590000000|NIFTY200/MSCI_EEM|47.28|9.9|9.15|44.33|10.5|10.54|51.56|48.96|19.39|16.48|26.07|20.77|20.73|15.95|255.22|48.95|48.95|226.04|208.55|229.37|58.11|25.5|22.21|0.33|7.33|17.63|16.07|32.69|18.51|20.52|15.17|7.65|8.66|-4.22|1.11|0.04|0.04|1.02|0.01|2.16|13850000|2810000||1.71|2.8|1.54|0.02
2024-05-20 02:02:37|4213|18039|/equities/bharat-forge|BFRG|INR|India|Consumer Discretionary|Auto Components|324910000000|NIFTY200/MSCI_EEM|3.1|15.82|0.22|-0.62|4.36|4.77|39|48.48|-24.8|-64.99|-18.27|-15.66|-21.36|-20.28|395.3|21.07|21.01|206.88|189.53|23.05|48.12|17.31|14.62|2.73|7.35|12.86|11.58|133.82|20.3|5.66|12.45|7.44|14.11|20.31|4.15|4.33|41.51|72.18|0.33|9.98|75670000|7180000|0.04|6.88|4.16|80.21|8.9
2024-05-20 02:02:37|4214|18042|/equities/bharat-heavy-electricals|BHEL|INR|India|Industrials|Electrical Equipment|205270000000|NIFTY200/MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 02:02:39|4215|18040|/equities/bharat-petroleum|BPCL|INR|India|Energy|Oil, Gas & Consumable Fuels|836120000000|NIFTY200/MSCI_EEM|19.5|1.56||101.79|2.16|2.19|30.71|29.14|12.45|10.16|11.19|9.47|7.75|7.61|1238.62|71.42|71.42|857.2|460.46|81.19|202.3|15.84|11.28|1.19|4.89|10.64|7.7|122.71|143.86|6.23|0.36|-0.97|16.16|10.76|0.49|0.16|31.84|48.36|0.13|8.86|112700000|7920000||3.44|2.94|15.76|5.1
2024-05-20 02:02:39|4216|18041|/equities/bharti-airtel|BRTI|INR|India|Communication Services|Wireless Telecommunication Services|4020000000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|68.1|4.35|5.97|12.22|8.4|-5.46|59.57|53.88|23.15|15.17|3.24|-13.24|-2.31|-12.48|237.64|14.41|14.22|111.66|-105.04|24.03|111.89|13.7|-9.87|1.06|-3.25|8.55|5.46|58.43|17.44|32.41|6.87|9.46|11.08|1.5|0.24|0.45|197.06|238.72|0.31|881.08|64960000|2500000|22.67|0.75|0.88|1.91|41.54
2024-05-20 02:02:41|4217|18045|/equities/biocon|BION|INR|India|Healthcare|Biotechnology|433730000000|NIFTY200/MSCI_EEM|38.04|4.64|10.17|-10.84|3.67|3.69|67.3|65.86|15.49|-8.08|13.8|-7.69|10.2|-11.38|107.4|7.8|7.78|135.36|8.66|15.34|17|10.33|12.06|3.48|6.6|7.97|8.49|937.19|122.03|6.52|16.11|31.28|18.21|8.22|1.05|0.7|45.44|59.72|0.24|3.41|5030000|518770||0.22|0.15|61.14|1.62
2024-05-20 02:02:42|4218|18052|/equities/bosch|BOSH|INR|India|Consumer Discretionary|Auto Components|511120000000|NIFTY200|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 02:02:43|4219|18054|/equities/britannia-industries|BRIT|INR|India|Consumer Staples|Food Products|868570000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|58.48|7.49|8.82|51.74|22.94|24.34|46.86|43.68|21.66|-37.27|23.24|-109.33|17.41|-112.09|274.73|24.61|24.6|111.67|90.21|13.73|32.09|44.85|35.8|4.02|17.63|34.05|28.28|24.97|13.43|11.62|5.04|7.33|11.23|9.58|1.03|0.63|6.59|17.84|0.49|6|38390000|5560000|0.02|1.67|2.56|9.09|11.8
2024-05-20 02:02:44|4220|18055|/equities/cadila-healthcare|CADI|INR|India|Healthcare|Pharmaceuticals|494620000000|NIFTY200|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 02:02:46|4221|18057|/equities/canara-bank|CNBK|INR|India|Financial|Banks|362740000000|NIFTY200/MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:02:46|4222|18061|/equities/castrol-india|CAST|INR|India|Materials|Chemicals|121420000000|NIFTY200/MSCI_EEM_SMALLCAP|19.5|1.56||101.79|2.16|2.19|30.71|29.14|12.45|10.16|11.19|9.47|7.75|7.61|1238.62|71.42|71.42|857.2|460.46|81.19|202.3|15.84|11.28|1.19|4.89|10.64|7.7|122.71|143.86|6.23|0.36|-0.97|16.16|10.76|0.49|0.16|31.84|48.36|0.13|8.86|112700000|7920000||3.44|2.94|15.76|5.1
2024-05-20 02:02:48|4223|18070|/equities/cholamandalam-inv.-and-finance|CHLA|INR|India|Financial|Consumer Finance|427220000000|NIFTY200/MSCI_EEM|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:02:49|4224|18071|/equities/cipla|CIPL|INR|India|Healthcare|Pharmaceuticals|761690000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 02:02:50|4225|18072|/equities/city-union-bank|CTBK|INR|India|Financial|Banks|99740000000|NIFTY200/MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:02:51|4226|18075|/equities/coal-india|COAL|INR|India|Energy|Oil, Gas & Consumable Fuels|900070000000|NIFTY200/MSCI_EEM|7.88|2.26|14.7|212.21|3.34|3.66|71.89|80.73|31.31|21.59|37.53|25.3|28.69|18.36|205.47|59.32|59.32|135.65|124.53|47.31|28.65|51.63|48.22|15.8|11.91|38.03|36.58|51.57|30.85|17.89|-25.39|-6.35|7.03|17.4|0.81|1.61|6.56|7.88|0.55|6.82|2270000|465260||5.51|11.6|94.99|38.29
2024-05-20 02:02:52|4227|39893|/equities/niit-technologies-ltd|COFO|INR|India|Information Technology|IT Services|357240000000|NIFTY200/MSCI_EEM_SMALLCAP|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 02:02:53|4228|18076|/equities/colgate-palmolive-(india)|COLG|INR|India|Consumer Staples|Personal Products|402890000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|41.93|9.01||47.54|15.04|15.07|52.75|52.7|21.2|20.77|21.87|21.21|16.44|16.34|264.94|42.6|42.59|168.35|49.47|35.82|57.15|28.03|37.36|2.27|18.37|25.7|30.63|8.15|10.69|9.72|1.49|5.16|9.4|3.44|1.05|0.11|0.53|6.66|0.13|12.97|32030000|5390000|0.01|1.28|1.35|-0.46|5.5
2024-05-20 02:02:54|4229|18077|/equities/container-corporation-of-india|CCRI|INR|India|Industrials|Road & Rail|374440000000|NIFTY200/MSCI_EEM|17.03|4.3|-0.04|104.82|5.4|5.86|35.1|36.87|7.27|12.59|21.92|11.95|20.21|3.82|335.46|1.05|1.04|171.06|161.64|26.86|40.14|-43.61|-2.46|1.94|3.32|5.75|5.27|-1.32|14.11|7.77|5.94|2.4|6.41|3.34|1.9|0.35|20.12|88|0.26|8832.64|37810000|2730000|0.13|0.97|0.87|52.31|4.28
2024-05-20 02:02:55|4230|18080|/equities/coromandel-international|CORF|INR|India|Materials|Chemicals|221900000000|NIFTY200/MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 02:02:57|4231|978762|/equities/crompton-greaves-consumer-electric|CROP|INR|India|Consumer Discretionary|Household Durables|274740000000|NIFTY200/MSCI_EEM_SMALLCAP|45.35|8.21||406.61|15.38|15.34|15.04|15.73|-10.96|-30.52|-26.64|-46.25|-27.55|-72.99|1321.86|22.27|22.15|171|150.64|19.88|44.57|11.38|16.59|0.03|5.45|10.77|13.43|52.88|-3.99|16.83|38.29|13.29|17.54|26.34|1.26||9.62|57.15||15.09|57920000|388730|0.01|0.72|0.74|44.77|
2024-05-20 02:02:58|4232|18084|/equities/cummins-india|CUMM|INR|India|Industrials|Machinery|260750000000|NIFTY200/MSCI_EEM_SMALLCAP|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 02:02:59|4233|18086|/equities/dabur-india|DABU|INR|India|Consumer Staples|Personal Products|1030000000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|41.93|9.01||47.54|15.04|15.07|52.75|52.7|21.2|20.77|21.87|21.21|16.44|16.34|264.94|42.6|42.59|168.35|49.47|35.82|57.15|28.03|37.36|2.27|18.37|25.7|30.63|8.15|10.69|9.72|1.49|5.16|9.4|3.44|1.05|0.11|0.53|6.66|0.13|12.97|32030000|5390000|0.01|1.28|1.35|-0.46|5.5
2024-05-20 02:03:00|4234|947396|/equities/ocl-india-ltd|DALB|INR|India|Materials|Construction Materials|345800000000|NIFTY200/MSCI_EEM_SMALLCAP|37.39|3.22|0.03|46.72|4|4.17|56.03|73.09|11.52|-259.59|11.25|-807.07|7.71|-811.79|1884.46|118.65|118.56|1570.32|1346.9|36|235.07|9.67|10.72|0.57|5.92|6.58|8.76|147.69|7.92|8.08|10.87|209.72|12.25|23.98|0.47|0.26|30.93|47.81|0.12|6.68|37920000|3530000||0.86|0.7|25.44|3.03
2024-05-20 02:03:01|4235|947225|/equities/deepak-nitrite-ltd|DPNT|INR|India|Materials|Chemicals|339650000000|NIFTY200/MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 02:03:02|4236|18203|/equities/indiabulls-securities|DHAE|INR|India|Financial|Capital Markets|98770000000|NIFTY200/MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:03:03|4237|18099|/equities/divis-laboratories|DIVI|INR|India|Healthcare|Life Sciences Tools & Services|1240000000000|NIFTY200/MSCI_EEM|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 02:03:04|4238|1046345|/equities/dixon-technologies|India|INR|India|Consumer Discretionary|Household Durables|326950000000|NIFTY200/MSCI_EEM_SMALLCAP|45.35|8.21||406.61|15.38|15.34|15.04|15.73|-10.96|-30.52|-26.64|-46.25|-27.55|-72.99|1321.86|22.27|22.15|171|150.64|19.88|44.57|11.38|16.59|0.03|5.45|10.77|13.43|52.88|-3.99|16.83|38.29|13.29|17.54|26.34|1.26||9.62|57.15||15.09|57920000|388730|0.01|0.72|0.74|44.77|
2024-05-20 02:03:06|4239|18100|/equities/dlf|DLF|INR|India|Real Estate|Real Estate Management & Development|969080000000|NIFTY200/MSCI_EEM|38.14|146.63|7.12|-1.4|6.44|7.02|52.6|83.29|0.19|-398.93|10.69|-429.98|7.92|-385.44|91.46|16.45|16.43|199.8|194.68|24.13|9.7|-3.83|-0.12|1.06|2.72|4.76|4.04|77.98|99.7|0.2|278.74|64569.77|3.53|-3.91|0.28|0.61|27.55|54.27|0.06|1.96|48030000|14920000|0.24|0.45|1.58|15.32|2.64
2024-05-20 02:03:07|4240|962426|/equities/dr-lal-pathlabs-ltd|DLPA|INR|India|Healthcare|Health Care Providers & Services|315810000000|NIFTY200/MSCI_EEM_SMALLCAP|74.12|7.58|0.04|233.03|9.98|9.89|49.9|47.61|15.94|17.02|15.36|13.18|11.42|8|442.09|27.33|27.31|203.8|153.86|32.15|46.34|15.35|12.21|0.1|7.38|10.56|10.21|29.52|15.5|23.34|13.29|17.45|14.94|17.16|1.47||18.7|46.72||50.03|3840000|391670||0.24|0.24|51.12|
2024-05-20 02:03:09|4241|18101|/equities/dr-reddys-laboratories|REDY|INR|India|Healthcare|Pharmaceuticals|814220000000|NIFTY200/MSCI_EEM|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 02:03:11|4242|18108|/equities/eicher-motors|EICH|INR|India|Consumer Discretionary|Automobiles|708650000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 02:03:12|4243|18113|/equities/emami|EMAM|INR|India|Consumer Staples|Personal Products|230950000000|NIFTY200/MSCI_EEM_SMALLCAP|41.93|9.01||47.54|15.04|15.07|52.75|52.7|21.2|20.77|21.87|21.21|16.44|16.34|264.94|42.6|42.59|168.35|49.47|35.82|57.15|28.03|37.36|2.27|18.37|25.7|30.63|8.15|10.69|9.72|1.49|5.16|9.4|3.44|1.05|0.11|0.53|6.66|0.13|12.97|32030000|5390000|0.01|1.28|1.35|-0.46|5.5
2024-05-20 02:03:13|4244|992809|/equities/endurance-technologies-cn-ltd|ENDU|INR|India|Consumer Discretionary|Auto Components|237040000000|NIFTY200/MSCI_EEM_SMALLCAP|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 02:03:14|4245|18118|/equities/escorts|ESCO|INR|India|Industrials|Machinery|228740000000|NIFTY200/MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 02:03:15|4246|18122|/equities/exide-industries|EXID|INR|India|Consumer Discretionary|Auto Components|143100000000|NIFTY200/MSCI_EEM_SMALLCAP|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 02:03:16|4247|18125|/equities/the-federal-bank|FED|INR|India|Financial|Banks|174380000000|NIFTY200/MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:03:17|4248|18132|/equities/fortis-healthcare-(india)|FOHE|INR|India|Healthcare|Health Care Providers & Services|224940000000|NIFTY200/MSCI_EEM_SMALLCAP|74.12|7.58|0.04|233.03|9.98|9.89|49.9|47.61|15.94|17.02|15.36|13.18|11.42|8|442.09|27.33|27.31|203.8|153.86|32.15|46.34|15.35|12.21|0.1|7.38|10.56|10.21|29.52|15.5|23.34|13.29|17.45|14.94|17.16|1.47||18.7|46.72||50.03|3840000|391670||0.24|0.24|51.12|
2024-05-20 02:03:18|4249|18137|/equities/gail-(india)|GAIL|INR|India|Utilities|Gas Utilities|573700000000|NIFTY200/MSCI_EEM|58.58|7.3|31.85|174.05|10.4|10.65|24.53|29.34|12.82|16.78|13.31|18.1|9.99|14.03|180.66|14.81|14.81|106.24|103.16|8.58|24.02|16.95|21.62|3.3|12.77|12.37|16.22|288.54|6.73|16.06|3.49|1.17|22.37|21.85|0.62|0.17|13.62|23.93|0.24|126.26|183510000|15520000||2.42|2.71|30.85|1.24
2024-05-20 02:03:19|4250|1167243|/equities/gland-pharma|GLAD|INR|India|Healthcare|Pharmaceuticals|634630000000|NIFTY200|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 02:03:21|4251|18149|/equities/glenmark-pharmaceuticals|GLEN|INR|India|Healthcare|Pharmaceuticals|149140000000|NIFTY200/MSCI_EEM_SMALLCAP|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 02:03:22|4252|18150|/equities/gmr-infrastructure|GMRI|INR|India|Industrials|Transportation Infrastructure|277050000000|NIFTY200/MSCI_EEM_SMALLCAP|24.75|10.37||82.3|-1.33|-1.44|62.03|65.06|38.99|40.99|27.33|28.39|22.65|22.97|96.46|19.03|19.02|176.5|89.46|22.32|47.83|14.71|-15.83|0.67|5.07|9.37|8.37|26.74|-74.55|2.71|38.77|38.3|11.11|24.97|1.33||67.73|-330.08||38.44|72190000|20690000||0.84|0.63|0.71|
2024-05-20 02:03:23|4253|18152|/equities/godrej-consumer-products|GOCP|INR|India|Consumer Staples|Personal Products|989300000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|41.93|9.01||47.54|15.04|15.07|52.75|52.7|21.2|20.77|21.87|21.21|16.44|16.34|264.94|42.6|42.59|168.35|49.47|35.82|57.15|28.03|37.36|2.27|18.37|25.7|30.63|8.15|10.69|9.72|1.49|5.16|9.4|3.44|1.05|0.11|0.53|6.66|0.13|12.97|32030000|5390000|0.01|1.28|1.35|-0.46|5.5
2024-05-20 02:03:25|4254|18153|/equities/godrej-industries|GODI|INR|India|Industrials|Industrial Conglomerates|211480000000|NIFTY200/MSCI_EEM_SMALLCAP|39.59|4.46|0.17|23.89|9.34|9.27|37.33|36.56|16.01|12.4|14.14|11.19|8.97|8.09|1817.44|186.05|186.04|818.92|792.51|407.08|215.79|16.49|-1.16|-0.18|7.22|13.62|9.92|-8.17|8.19|13.96|1.91|8.16|9.57|15.56|1.41|0.08|41.35|66.43|0.01|6.42|235400000|10110000||0.67|0.76|13.69|
2024-05-20 02:03:26|4255|18154|/equities/godrej-properties|GODR|INR|India|Real Estate|Real Estate Management & Development|520270000000|NIFTY200/MSCI_EEM_SMALLCAP|38.14|146.63|7.12|-1.4|6.44|7.02|52.6|83.29|0.19|-398.93|10.69|-429.98|7.92|-385.44|91.46|16.45|16.43|199.8|194.68|24.13|9.7|-3.83|-0.12|1.06|2.72|4.76|4.04|77.98|99.7|0.2|278.74|64569.77|3.53|-3.91|0.28|0.61|27.55|54.27|0.06|1.96|48030000|14920000|0.24|0.45|1.58|15.32|2.64
2024-05-20 02:03:27|4256|18156|/equities/grasim-industries|GRAS|INR|India|Materials|Construction Materials|1070000000000|NIFTY200/MSCI_EEM|37.39|3.22|0.03|46.72|4|4.17|56.03|73.09|11.52|-259.59|11.25|-807.07|7.71|-811.79|1884.46|118.65|118.56|1570.32|1346.9|36|235.07|9.67|10.72|0.57|5.92|6.58|8.76|147.69|7.92|8.08|10.87|209.72|12.25|23.98|0.47|0.26|30.93|47.81|0.12|6.68|37920000|3530000||0.86|0.7|25.44|3.03
2024-05-20 02:03:28|4257|18171|/equities/gujarat-gas-company|GGAS|INR|India|Utilities|Gas Utilities|436990000000|NIFTY200/MSCI_EEM_SMALLCAP|58.58|7.3|31.85|174.05|10.4|10.65|24.53|29.34|12.82|16.78|13.31|18.1|9.99|14.03|180.66|14.81|14.81|106.24|103.16|8.58|24.02|16.95|21.62|3.3|12.77|12.37|16.22|288.54|6.73|16.06|3.49|1.17|22.37|21.85|0.62|0.17|13.62|23.93|0.24|126.26|183510000|15520000||2.42|2.71|30.85|1.24
2024-05-20 02:03:29|4258|18170|/equities/gujarat-state-petronet|GSPT|INR|India|Utilities|Gas Utilities|166530000000|NIFTY200/MSCI_EEM_SMALLCAP|58.58|7.3|31.85|174.05|10.4|10.65|24.53|29.34|12.82|16.78|13.31|18.1|9.99|14.03|180.66|14.81|14.81|106.24|103.16|8.58|24.02|16.95|21.62|3.3|12.77|12.37|16.22|288.54|6.73|16.06|3.49|1.17|22.37|21.85|0.62|0.17|13.62|23.93|0.24|126.26|183510000|15520000||2.42|2.71|30.85|1.24
2024-05-20 02:03:30|4259|18174|/equities/havells-india|HVEL|INR|India|Industrials|Electrical Equipment|874950000000|NIFTY200/MSCI_EEM|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 02:03:31|4260|18176|/equities/hcl-technologies|HCLT|INR|India|Information Technology|IT Services|3580000000000|NIFTY200/MSCI_EEM|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 02:03:33|4261|1089258|/equities/hdfc-asset-management-company-ltd|HDFA|INR|India|Financial|Capital Markets|522330000000|NIFTY200/MSCI_EEM|1489.73|901.72|22.26|10.61|5.82|5.36|90.31|87.86|65.8|53.61|103.32|172.46|180.4|172.44|110.23|51.37|51.25|626.17|613.99|167.69|18.88|19.19|16.42|2.01|10.04|12.25|12.83|61.66|32.7|1.13|35.38|23.39|1.49|11.02|9.74|1.35|29.18|57.72|0.04|5.68|60320000|246780000||1.82|1.33|14.17|758.06
2024-05-20 02:03:34|4262|18177|/equities/hdfc-bank-ltd|HDBK|INR|India|Financial|Banks|8200000000000|NIFTY200|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:03:35|4263|1054973|/equities/hdfc-standard-life|HDFL|INR|India|Financial|Insurance|1320000000000|NIFTY200/MSCI_EEM|41.97|1.27|14.35|49.38|8.43|8.44|12.26|12.58|4.5|3.68|5.74|4.32|4.87|3.28|914.86|41.14|41.12|128.61|124.34|44.21|45.26|46.13|50.2|0.41|0.91|25.08|32.53|2.02|12.03|3.85|17.65|21.72|7.98|6.4|3.59|0.4|18.17|18.55|0.1|6.04|1130000000|21260000|11.65|0.27|0.34|-3.76|0.65
2024-05-20 02:03:36|4264|18179|/equities/hero-motocorp|HROM|INR|India|Consumer Discretionary|Automobiles|491940000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 02:03:37|4265|18187|/equities/hindalco-industries|HALC|INR|India|Materials|Metals & Mining|1060000000000|NIFTY200/MSCI_EEM|3.1|15.82|0.22|-0.62|4.36|4.77|39|48.48|-24.8|-64.99|-18.27|-15.66|-21.36|-20.28|395.3|21.07|21.01|206.88|189.53|23.05|48.12|17.31|14.62|2.73|7.35|12.86|11.58|133.82|20.3|5.66|12.45|7.44|14.11|20.31|4.15|4.33|41.51|72.18|0.33|9.98|75670000|7180000|0.04|6.88|4.16|80.21|8.9
2024-05-20 02:03:38|4266|1072997|/equities/hindustan-aeronautics-ltd|HIAE|INR|India|Industrials|Aerospace & Defense|404830000000|NIFTY200|47.28|9.9|9.15|44.33|10.5|10.54|51.56|48.96|19.39|16.48|26.07|20.77|20.73|15.95|255.22|48.95|48.95|226.04|208.55|229.37|58.11|25.5|22.21|0.33|7.33|17.63|16.07|32.69|18.51|20.52|15.17|7.65|8.66|-4.22|1.11|0.04|0.04|1.02|0.01|2.16|13850000|2810000||1.71|2.8|1.54|0.02
2024-05-20 02:03:39|4267|39868|/equities/hindustan-copper-ltd|HCPR|INR|India|Materials|Metals & Mining|120590000000|NIFTY200|3.1|15.82|0.22|-0.62|4.36|4.77|39|48.48|-24.8|-64.99|-18.27|-15.66|-21.36|-20.28|395.3|21.07|21.01|206.88|189.53|23.05|48.12|17.31|14.62|2.73|7.35|12.86|11.58|133.82|20.3|5.66|12.45|7.44|14.11|20.31|4.15|4.33|41.51|72.18|0.33|9.98|75670000|7180000|0.04|6.88|4.16|80.21|8.9
2024-05-20 02:03:40|4268|18184|/equities/hindustan-petroleum|HPCL|INR|India|Energy|Oil, Gas & Consumable Fuels|407900000000|NIFTY200/MSCI_EEM|19.5|1.56||101.79|2.16|2.19|30.71|29.14|12.45|10.16|11.19|9.47|7.75|7.61|1238.62|71.42|71.42|857.2|460.46|81.19|202.3|15.84|11.28|1.19|4.89|10.64|7.7|122.71|143.86|6.23|0.36|-0.97|16.16|10.76|0.49|0.16|31.84|48.36|0.13|8.86|112700000|7920000||3.44|2.94|15.76|5.1
2024-05-20 02:03:41|4269|18185|/equities/hindustan-unilever|HLL|INR|India|Consumer Staples|Household Products|5550000000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|41.93|9.01||47.54|15.04|15.07|52.75|52.7|21.2|20.77|21.87|21.21|16.44|16.34|264.94|42.6|42.59|168.35|49.47|35.82|57.15|28.03|37.36|2.27|18.37|25.7|30.63|8.15|10.69|9.72|1.49|5.16|9.4|3.44|1.05|0.11|0.53|6.66|0.13|12.97|32030000|5390000|0.01|1.28|1.35|-0.46|5.5
2024-05-20 02:03:42|4270|18186|/equities/hindustan-zinc|HZNC|INR|India|Materials|Metals & Mining|1340000000000|NIFTY200|3.1|15.82|0.22|-0.62|4.36|4.77|39|48.48|-24.8|-64.99|-18.27|-15.66|-21.36|-20.28|395.3|21.07|21.01|206.88|189.53|23.05|48.12|17.31|14.62|2.73|7.35|12.86|11.58|133.82|20.3|5.66|12.45|7.44|14.11|20.31|4.15|4.33|41.51|72.18|0.33|9.98|75670000|7180000|0.04|6.88|4.16|80.21|8.9
2024-05-20 02:03:44|4271|18191|/equities/housing-development-finance|HDFC|INR|India|Financial|Thrifts & Mortgage Finance|4690000000000|NIFTY200/MSCI_EEM|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:03:45|4272|18198|/equities/icici-bank-ltd|ICBK|INR|India|Financial|Banks|5140000000000|NIFTY200/MSCI_EEM|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:03:46|4273|1050153|/equities/icici-lombard|ICIL|INR|India|Financial|Insurance|687750000000|NIFTY200/MSCI_EEM|41.97|1.27|14.35|49.38|8.43|8.44|12.26|12.58|4.5|3.68|5.74|4.32|4.87|3.28|914.86|41.14|41.12|128.61|124.34|44.21|45.26|46.13|50.2|0.41|0.91|25.08|32.53|2.02|12.03|3.85|17.65|21.72|7.98|6.4|3.59|0.4|18.17|18.55|0.1|6.04|1130000000|21260000|11.65|0.27|0.34|-3.76|0.65
2024-05-20 02:03:47|4274|991131|/equities/icici-prudential-life-insurance-com|ICIR|INR|India|Financial|Insurance|806030000000|NIFTY200/MSCI_EEM|41.97|1.27|14.35|49.38|8.43|8.44|12.26|12.58|4.5|3.68|5.74|4.32|4.87|3.28|914.86|41.14|41.12|128.61|124.34|44.21|45.26|46.13|50.2|0.41|0.91|25.08|32.53|2.02|12.03|3.85|17.65|21.72|7.98|6.4|3.59|0.4|18.17|18.55|0.1|6.04|1130000000|21260000|11.65|0.27|0.34|-3.76|0.65
2024-05-20 02:03:48|4275|1073007|/equities/icici-securities-ltd|ICCI|INR|India|Financial|Capital Markets|255470000000|NIFTY200/MSCI_EEM_SMALLCAP|1489.73|901.72|22.26|10.61|5.82|5.36|90.31|87.86|65.8|53.61|103.32|172.46|180.4|172.44|110.23|51.37|51.25|626.17|613.99|167.69|18.88|19.19|16.42|2.01|10.04|12.25|12.83|61.66|32.7|1.13|35.38|23.39|1.49|11.02|9.74|1.35|29.18|57.72|0.04|5.68|60320000|246780000||1.82|1.33|14.17|758.06
2024-05-20 02:03:49|4276|960765|/equities/idfc-bank-ltd|IDFB|INR|India|Financial|Banks|300440000000|NIFTY200/MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:03:50|4277|1161582|/equities/indiamart-intermesh-ltd|INMR|INR|India|Industrials|Trading Companies & Distributors|197950000000|NIFTY200/MSCI_EEM_SMALLCAP|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 02:03:52|4278|18209|/equities/indian-bank|INBA|INR|India|Financial|Banks|173860000000|NIFTY200|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:03:53|4279|18210|/equities/the-indian-hotels|IHTL|INR|India|Consumer Discretionary|Hotels, Restaurants & Leisure|238840000000|NIFTY200/MSCI_EEM_SMALLCAP|67.52|9.47|0.25|96.17|10.55|9.52|60.55|53.82|19.49|0.29|266.85|14.95|247.4|12.15|100.23|5.04|5|88.3|50.09|10.22|22.39|14.64|0.59|2.71|2.69|10.09|6.24|10.15|153.7|35.92|20.22|31.94|11.43|9.26|0.78|0.54|24.56|97.23|0.12|40.48|5240000|15830000|0.02|0.07|0.22|0.38|1.86
2024-05-20 02:03:54|4280|18197|/equities/indian-oil-corporation|IOC|INR|India|Energy|Oil, Gas & Consumable Fuels|1020000000000|NIFTY200/MSCI_EEM|19.5|1.56||101.79|2.16|2.19|30.71|29.14|12.45|10.16|11.19|9.47|7.75|7.61|1238.62|71.42|71.42|857.2|460.46|81.19|202.3|15.84|11.28|1.19|4.89|10.64|7.7|122.71|143.86|6.23|0.36|-0.97|16.16|10.76|0.49|0.16|31.84|48.36|0.13|8.86|112700000|7920000||3.44|2.94|15.76|5.1
2024-05-20 02:03:57|4281|1169003|/equities/indian-railway-finance|INID|INR|India|Financial|Diversified Financial Services|298620000000|NIFTY200|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:03:58|4282|1153181|/equities/indian-railway-catering-and-tourism|INIR|INR|India|Industrials|Commercial Services & Supplies|665400000000|NIFTY200/MSCI_EEM_SMALLCAP|37.76|8.17||54.9|-25.28|-25.36|34.19|27.35|18.66|4.77|17.42|2.48|14.28|-0.68|1122.65|-1.4|-1.41|-41.84|-42.54|275.2|329.29|14.54|-968.82|-0.02|0.93|12.26|4.17|78.71|233.32|11.87|27.27|31.14|18.59|6.42|1.12|||-1102.42|0.01|253.54|23010000|4090000||0.29|0.19|22.3|
2024-05-20 02:03:59|4283|18213|/equities/indraprastha-gas|IGAS|INR|India|Utilities|Gas Utilities|329280000000|NIFTY200/MSCI_EEM|56.81|7.73|40.91|845.95|10.18|10.35|26.55|29.09|13.92|16.59|14.33|17.91|10.74|13.94|184.05|18.95|18.95|112.27|106.56|9.73|23.77|17.56|21.53|10.51|12.59|13.89|16.25|140.6|38.71|16.34|2.49|-2.8|16.19|15.47|0.63|0.84|14.53|25.42|1.03|68.03|414640|34050||2.76|2.81|74.8|23.99
2024-05-20 02:04:00|4284|39852|/equities/bharti-infratel-ltd|INUS|INR|India|Communication Services|Diversified Telecommunication Services|669040000000|NIFTY200/MSCI_EEM|68.1|4.35|5.97|12.22|8.4|-5.46|59.57|53.88|23.15|15.17|3.24|-13.24|-2.31|-12.48|237.64|14.41|14.22|111.66|-105.04|24.03|111.89|13.7|-9.87|1.06|-3.25|8.55|5.46|58.43|17.44|32.41|6.87|9.46|11.08|1.5|0.24|0.45|197.06|238.72|0.31|881.08|64960000|2500000|22.67|0.75|0.88|1.91|41.54
2024-05-20 02:04:01|4285|18215|/equities/indusind-bank|INBK|INR|India|Financial|Banks|687680000000|NIFTY200|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:04:02|4286|18216|/equities/info-edge-(india)|India|INR|India|Communication Services|Interactive Media & Services|716740000000|NIFTY200/MSCI_EEM|56.58|10.14|39.74|0.2|9.87|11.39|37.78|38.91|18.87|15.94|20.83|38.02|15.22|15.98|405.71|68.38|68.27|236.59|216.44|37.86|70.95|32.77|28.95|20.54|19.67|27.91|24.21|26.27|27.91|8.95|8.52|11.11|14.21|2.31|2.33|2.58|1.44|10.84|1.24|2447.86|16250000|1240000|4.35|1.66|1.71|50.76|51.91
2024-05-20 02:04:03|4287|18217|/equities/infosys|INFY|INR|India|Information Technology|IT Services|8020000000000|NIFTY200/MSCI_EEM|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 02:04:04|4288|961701|/equities/interglobe-aviation-ltd|INGL|INR|India|Industrials|Airlines|775970000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|37.76|8.17||54.9|-25.28|-25.36|34.19|27.35|18.66|4.77|17.42|2.48|14.28|-0.68|1122.65|-1.4|-1.41|-41.84|-42.54|275.2|329.29|14.54|-968.82|-0.02|0.93|12.26|4.17|78.71|233.32|11.87|27.27|31.14|18.59|6.42|1.12|||-1102.42|0.01|253.54|23010000|4090000||0.29|0.19|22.3|
2024-05-20 02:04:06|4289|18222|/equities/ipca-laboratories|IPCA|INR|India|Healthcare|Pharmaceuticals|274860000000|NIFTY200/MSCI_EEM|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 02:04:07|4290|18224|/equities/itc|ITC|INR|India|Consumer Staples|Tobacco|2690000000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|58.48|7.49|8.82|51.74|22.94|24.34|46.86|43.68|21.66|-37.27|23.24|-109.33|17.41|-112.09|274.73|24.61|24.6|111.67|90.21|13.73|32.09|44.85|35.8|4.02|17.63|34.05|28.28|24.97|13.43|11.62|5.04|7.33|11.23|9.58|1.03|0.63|6.59|17.84|0.49|6|38390000|5560000|0.02|1.67|2.56|9.09|11.8
2024-05-20 02:04:10|4291|18241|/equities/jindal-steel---power|JNSP|INR|India|Materials|Metals & Mining|384830000000|NIFTY200/MSCI_EEM_SMALLCAP|3.1|15.82|0.22|-0.62|4.36|4.77|39|48.48|-24.8|-64.99|-18.27|-15.66|-21.36|-20.28|395.3|21.07|21.01|206.88|189.53|23.05|48.12|17.31|14.62|2.73|7.35|12.86|11.58|133.82|20.3|5.66|12.45|7.44|14.11|20.31|4.15|4.33|41.51|72.18|0.33|9.98|75670000|7180000|0.04|6.88|4.16|80.21|8.9
2024-05-20 02:04:11|4292|18244|/equities/jsw-energy|JSWE|INR|India|Utilities|Independent Power and Renewable Electricity Producers|493890000000|NIFTY200/MSCI_EEM_SMALLCAP|57.63|9.24|0.04|23.69|8.93|8.94|61.17|60.89|36.05|31.87|23.35|-6.7|19.9|-10.3|123.81|13.28|13.28|102.09|91.76|13.51|41.71|20.53|9.33|2.01|3.51|7.93|6.57|298.85|84.29|10.12|90.27|158.63|17.59|13.45|0.6|0.39|174.93|218.4|0.12|22.79|81090000|16760000|0.01|2.52|3.33|0.34|17.6
2024-05-20 02:04:12|4293|18226|/equities/jsw-steel|JSTL|INR|India|Materials|Metals & Mining|1580000000000|NIFTY200/MSCI_EEM|3.1|15.82|0.22|-0.62|4.36|4.77|39|48.48|-24.8|-64.99|-18.27|-15.66|-21.36|-20.28|395.3|21.07|21.01|206.88|189.53|23.05|48.12|17.31|14.62|2.73|7.35|12.86|11.58|133.82|20.3|5.66|12.45|7.44|14.11|20.31|4.15|4.33|41.51|72.18|0.33|9.98|75670000|7180000|0.04|6.88|4.16|80.21|8.9
2024-05-20 02:04:13|4294|18247|/equities/jubilant-foodworks|JUBI|INR|India|Consumer Discretionary|Hotels, Restaurants & Leisure|473100000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|65.59|9.41|20.15|84.65|10.02|30.16|62.53|53.86|20.73|1.19|240.72|22.71|224.51|20.58|103.9|6.52|6.5|76.96|42.44|12.03|23.01|12.96|0.51|3.33|2.49|10.11|6.07|25.96|203.55|27.41|16.68|22.98|11.68|13.71|0.84|0.74|25.42|102.87|0.37|35.38|2060000|12740000|1.29|0.12|0.22|65.68|7.68
2024-05-20 02:04:15|4295|18260|/equities/kotak-mahindra-bank|KTKM|INR|India|Financial|Banks|3560000000000|NIFTY200/MSCI_EEM|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:04:16|4296|39882|/equities/lt-finance-holdings-ltd|LTFH|INR|India|Financial|Diversified Financial Services|188980000000|NIFTY200/MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:04:17|4297|991132|/equities/lt-technology-services-ltd-ns|LTEH|INR|India|Industrials|Professional Services|590610000000|NIFTY200/MSCI_EEM_SMALLCAP|36.45|4.9|16.54|62.84|9.3|10.1|32.23|32.6|11.93|41.65|9.87|82.86|6.55|-77.27|975.37|59.66|59.59|384.67|286.77|72.1|77.9|14.68|11.54|3.89|4.43|9.5|7.54|70.28|248.58|9.22|49.46|24.79|11.6|5.04|1.02|1.11|49.84|59.43|0.54|273.73|48180000|4660000|0.55|1.03|1.44|12.25|21.05
2024-05-20 02:04:19|4298|18268|/equities/larsen---toubro|LART|INR|India|Industrials|Construction & Engineering|2660000000000|NIFTY200/MSCI_EEM|29.62|3.1|0.08|38.75|4.76|4.92|32.71|34.74|11.69|70.64|9.18|90.28|6|-88.78|939.83|50.22|50.16|357.73|253.61|80.23|108.93|10.53|11.93|2.91|4.62|9.29|7.75|45.72|417.2|9.1|127.76|53.73|10.87|5.52|0.99|0.53|52.63|60.72|0.24|407.83|106730000|8590000|0.02|1.31|1.47|15.37|4.51
2024-05-20 02:04:20|4299|986039|/equities/larsen-toubro-infotech-ltd|LRTI|INR|India|Information Technology|IT Services|1290000000000|NIFTY200/MSCI_EEM|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 02:04:21|4300|994422|/equities/laurus-labs-ltd|LAUL|INR|India|Healthcare|Pharmaceuticals|289180000000|NIFTY200/MSCI_EEM_SMALLCAP|37.63|7.13|11.48|30.41|7.23|7.35|64.75|63.17|18.05|19.86|18.06|20.17|13.45|12.76|459.28|74.69|74.63|414.73|345.21|85.25|80.57|16.1|55.41|4.72|10.15|14.76|13.43|-22.15|50.23|17.63|114.93|220.2|10.52|6.41|1.94|1.23|5.84|15.16|0.32|3.23|7170000|949440|0.27|0.89|0.86|30.6|8.58
2024-05-20 02:04:24|4301|18269|/equities/lic-housing-finance|LICH|INR|India|Financial|Thrifts & Mortgage Finance|203330000000|NIFTY200/MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:04:25|4302|18270|/equities/lupin|LUPN|INR|India|Healthcare|Pharmaceuticals|431490000000|NIFTY200/MSCI_EEM|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 02:04:26|4303|18291|/equities/mrf|MRF|INR|India|Consumer Discretionary|Auto Components|309010000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 02:04:27|4304|985843|/equities/mahanagar-gas-ltd-ns|MGAS|INR|India|Utilities|Gas Utilities|85310000000|NIFTY200/MSCI_EEM_SMALLCAP|58.58|7.3|31.85|174.05|10.4|10.65|24.53|29.34|12.82|16.78|13.31|18.1|9.99|14.03|180.66|14.81|14.81|106.24|103.16|8.58|24.02|16.95|21.62|3.3|12.77|12.37|16.22|288.54|6.73|16.06|3.49|1.17|22.37|21.85|0.62|0.17|13.62|23.93|0.24|126.26|183510000|15520000||2.42|2.71|30.85|1.24
2024-05-20 02:04:28|4305|18273|/equities/mahindra---mahindra|MAHM|INR|India|Consumer Discretionary|Automobiles|929210000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 02:04:29|4306|18271|/equities/mahindra---mahindra-financials|MMFS|INR|India|Financial|Consumer Finance|183690000000|NIFTY200/MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:04:30|4307|39888|/equities/manappuram-finance-ltd|MNFL|INR|India|Financial|Consumer Finance|139320000000|NIFTY200/MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:04:31|4308|18276|/equities/marico|MRCO|INR|India|Consumer Staples|Personal Products|662530000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|41.93|9.01||47.54|15.04|15.07|52.75|52.7|21.2|20.77|21.87|21.21|16.44|16.34|264.94|42.6|42.59|168.35|49.47|35.82|57.15|28.03|37.36|2.27|18.37|25.7|30.63|8.15|10.69|9.72|1.49|5.16|9.4|3.44|1.05|0.11|0.53|6.66|0.13|12.97|32030000|5390000|0.01|1.28|1.35|-0.46|5.5
2024-05-20 02:04:32|4309|18277|/equities/maruti-suzuki-india|MRTI|INR|India|Consumer Discretionary|Automobiles|2240000000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 02:04:33|4310|18279|/equities/max-india|MAXI|INR|India|Financial|Insurance|338330000000|NIFTY200/MSCI_EEM_SMALLCAP|41.97|1.27|14.35|49.38|8.43|8.44|12.26|12.58|4.5|3.68|5.74|4.32|4.87|3.28|914.86|41.14|41.12|128.61|124.34|44.21|45.26|46.13|50.2|0.41|0.91|25.08|32.53|2.02|12.03|3.85|17.65|21.72|7.98|6.4|3.59|0.4|18.17|18.55|0.1|6.04|1130000000|21260000|11.65|0.27|0.34|-3.76|0.65
2024-05-20 02:04:35|4311|18283|/equities/mindtree|MINT|INR|India|Information Technology|IT Services|786950000000|NIFTY200/MSCI_EEM_SMALLCAP|92.52|0.38||-23.45|8.6|-148.78|11.5|13.59|2.47|4.12|0.64|0.99|0.41|0.74|343.27|4.45|4.38|15.32|-6.15|14.92|-1.06|9.62|-3.78|0.89|0.73|16.76|20.26|-310.53|-71.65|43.72|16.13|15.21|47.1|40.64|0.28|1.05|121.81|245.69|2.16|17.66|15170000|62920|||||
2024-05-20 02:04:36|4312|18290|/equities/mphasis|MBFL|INR|India|Information Technology|IT Services|636790000000|NIFTY200/MSCI_EEM_SMALLCAP|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 02:04:37|4313|39890|/equities/muthoot-finance-ltd|MUTT|INR|India|Financial|Consumer Finance|600010000000|NIFTY200/MSCI_EEM|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:04:38|4314|39891|/equities/natco-pharma-ltd|NATP|INR|India|Healthcare|Pharmaceuticals|164980000000|NIFTY200/MSCI_EEM_SMALLCAP|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 02:04:39|4315|18299|/equities/national-aluminium|NALU|INR|India|Materials|Metals & Mining|185500000000|NIFTY200/MSCI_EEM_SMALLCAP|3.1|15.82|0.22|-0.62|4.36|4.77|39|48.48|-24.8|-64.99|-18.27|-15.66|-21.36|-20.28|395.3|21.07|21.01|206.88|189.53|23.05|48.12|17.31|14.62|2.73|7.35|12.86|11.58|133.82|20.3|5.66|12.45|7.44|14.11|20.31|4.15|4.33|41.51|72.18|0.33|9.98|75670000|7180000|0.04|6.88|4.16|80.21|8.9
2024-05-20 02:04:40|4316|946691|/equities/navin-fluorine-international|NAFL|INR|India|Materials|Chemicals|207040000000|NIFTY200/MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 02:04:41|4317|30059|/equities/nestle|NEST|INR|India|Consumer Staples|Food Products|1900000000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|58.48|7.49|8.82|51.74|22.94|24.34|46.86|43.68|21.66|-37.27|23.24|-109.33|17.41|-112.09|274.73|24.61|24.6|111.67|90.21|13.73|32.09|44.85|35.8|4.02|17.63|34.05|28.28|24.97|13.43|11.62|5.04|7.33|11.23|9.58|1.03|0.63|6.59|17.84|0.49|6|38390000|5560000|0.02|1.67|2.56|9.09|11.8
2024-05-20 02:04:42|4318|1053096|/equities/reliance-nippon-life|NIPF|INR|India|Financial|Capital Markets|218790000000|NIFTY200/MSCI_EEM_SMALLCAP|1489.73|901.72|22.26|10.61|5.82|5.36|90.31|87.86|65.8|53.61|103.32|172.46|180.4|172.44|110.23|51.37|51.25|626.17|613.99|167.69|18.88|19.19|16.42|2.01|10.04|12.25|12.83|61.66|32.7|1.13|35.38|23.39|1.49|11.02|9.74|1.35|29.18|57.72|0.04|5.68|60320000|246780000||1.82|1.33|14.17|758.06
2024-05-20 02:04:43|4319|18309|/equities/nmdc|NMDC|INR|India|Materials|Metals & Mining|391240000000|NIFTY200|3.1|15.82|0.22|-0.62|4.36|4.77|39|48.48|-24.8|-64.99|-18.27|-15.66|-21.36|-20.28|395.3|21.07|21.01|206.88|189.53|23.05|48.12|17.31|14.62|2.73|7.35|12.86|11.58|133.82|20.3|5.66|12.45|7.44|14.11|20.31|4.15|4.33|41.51|72.18|0.33|9.98|75670000|7180000|0.04|6.88|4.16|80.21|8.9
2024-05-20 02:04:44|4320|18297|/equities/ntpc|NTPC|INR|India|Utilities|Independent Power and Renewable Electricity Producers|1210000000000|NIFTY200/MSCI_EEM|57.63|9.24|0.04|23.69|8.93|8.94|61.17|60.89|36.05|31.87|23.35|-6.7|19.9|-10.3|123.81|13.28|13.28|102.09|91.76|13.51|41.71|20.53|9.33|2.01|3.51|7.93|6.57|298.85|84.29|10.12|90.27|158.63|17.59|13.45|0.6|0.39|174.93|218.4|0.12|22.79|81090000|16760000|0.01|2.52|3.33|0.34|17.6
2024-05-20 02:04:46|4321|18312|/equities/oberoi-realty|OEBO|INR|India|Real Estate|Real Estate Management & Development|313350000000|NIFTY200/MSCI_EEM_SMALLCAP|38.14|146.63|7.12|-1.4|6.44|7.02|52.6|83.29|0.19|-398.93|10.69|-429.98|7.92|-385.44|91.46|16.45|16.43|199.8|194.68|24.13|9.7|-3.83|-0.12|1.06|2.72|4.76|4.04|77.98|99.7|0.2|278.74|64569.77|3.53|-3.91|0.28|0.61|27.55|54.27|0.06|1.96|48030000|14920000|0.24|0.45|1.58|15.32|2.64
2024-05-20 02:04:47|4322|18311|/equities/oil---natural-gas-corporation|ONGC|INR|India|Energy|Oil, Gas & Consumable Fuels|1790000000000|NIFTY200/MSCI_EEM|19.5|1.56||101.79|2.16|2.19|30.71|29.14|12.45|10.16|11.19|9.47|7.75|7.61|1238.62|71.42|71.42|857.2|460.46|81.19|202.3|15.84|11.28|1.19|4.89|10.64|7.7|122.71|143.86|6.23|0.36|-0.97|16.16|10.76|0.49|0.16|31.84|48.36|0.13|8.86|112700000|7920000||3.44|2.94|15.76|5.1
2024-05-20 02:04:48|4323|18313|/equities/oil-india|OILI|INR|India|Energy|Oil, Gas & Consumable Fuels|214930000000|NIFTY200/MSCI_EEM_SMALLCAP|19.5|1.56||101.79|2.16|2.19|30.71|29.14|12.45|10.16|11.19|9.47|7.75|7.61|1238.62|71.42|71.42|857.2|460.46|81.19|202.3|15.84|11.28|1.19|4.89|10.64|7.7|122.71|143.86|6.23|0.36|-0.97|16.16|10.76|0.49|0.16|31.84|48.36|0.13|8.86|112700000|7920000||3.44|2.94|15.76|5.1
2024-05-20 02:04:49|4324|18325|/equities/page-industries|PAGE|INR|India|Consumer Discretionary|Textiles, Apparel & Luxury Goods|450860000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|63.3|10.73|-0.4|319.81|15.93|15.92|32.98|24.44|6.86|-30.81|0.62|294.99|-19.92|278.5|785.02|54.68|54.65|219.85|211.85|21.85|46.09|22.29|20.49|2.71|9.35|12.92|13.18|-15.08|-13.37|15.89|121.61|214.96|15.24|15.05|0.78|1.71|10.67|75.2|0.56|6.07|392600000|4470000|0.04|0.5|0.56|43.33|6.84
2024-05-20 02:04:50|4325|18334|/equities/petronet-lng|PLNG|INR|India|Energy|Oil, Gas & Consumable Fuels|324830000000|NIFTY200/MSCI_EEM|386.58|4.4||41.81|2.51|2.51|27.14|24.94|13.24|-22.05|23.59|73.7|21.81|78.07|297.55|48.26|48.19|232.51|229.76|98.71|54.86|21.48|-202.57|0.01|10.79|13.43|13.75|121.84|12.18|11.06|10.85|11.36|12.65|26.23|3.04||11.26|36.06||80.62|566170000|53240000||3.74|3.63|33.84|
2024-05-20 02:04:51|4326|18335|/equities/pfizer-ltd|PFIZ|INR|India|Healthcare|Pharmaceuticals|231270000000|NIFTY200|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 02:04:53|4327|100258|/equities/p-i-industr|PIIL|INR|India|Materials|Chemicals|460070000000|NIFTY200/MSCI_EEM|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 02:04:54|4328|18337|/equities/pidilite-industries|PIDI|INR|India|Materials|Chemicals|1250000000000|NIFTY200/MSCI_EEM|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 02:04:54|4329|18339|/equities/piramal-healthcare|PIRA|INR|India|Financial|Diversified Financial Services|631000000000|NIFTY200/MSCI_EEM|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:04:55|4330|1127928|/equities/polycab-india-ltd|POLC|INR|India|Industrials|Electrical Equipment|368470000000|NIFTY200/MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 02:04:57|4331|18341|/equities/power-finance-corporation|PWFC|INR|India|Financial|Diversified Financial Services|315890000000|NIFTY200|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:04:59|4332|18342|/equities/power-grid-corp.-of-india|PGRD|INR|India|Utilities|Electric Utilities|1430000000000|NIFTY200/MSCI_EEM|57.63|9.24|0.04|23.69|8.93|8.94|61.17|60.89|36.05|31.87|23.35|-6.7|19.9|-10.3|123.81|13.28|13.28|102.09|91.76|13.51|41.71|20.53|9.33|2.01|3.51|7.93|6.57|298.85|84.29|10.12|90.27|158.63|17.59|13.45|0.6|0.39|174.93|218.4|0.12|22.79|81090000|16760000|0.01|2.52|3.33|0.34|17.6
2024-05-20 02:05:00|4333|18344|/equities/prestige-estates-projects|PREG|INR|India|Real Estate|Real Estate Management & Development|190310000000|NIFTY200/MSCI_EEM_SMALLCAP|38.14|146.63|7.12|-1.4|6.44|7.02|52.6|83.29|0.19|-398.93|10.69|-429.98|7.92|-385.44|91.46|16.45|16.43|199.8|194.68|24.13|9.7|-3.83|-0.12|1.06|2.72|4.76|4.04|77.98|99.7|0.2|278.74|64569.77|3.53|-3.91|0.28|0.61|27.55|54.27|0.06|1.96|48030000|14920000|0.24|0.45|1.58|15.32|2.64
2024-05-20 02:05:01|4334|18346|/equities/procter-gamble-hygiene|PROC|INR|India|Consumer Staples|Personal Products|501820000000|NIFTY200|41.93|9.01||47.54|15.04|15.07|52.75|52.7|21.2|20.77|21.87|21.21|16.44|16.34|264.94|42.6|42.59|168.35|49.47|35.82|57.15|28.03|37.36|2.27|18.37|25.7|30.63|8.15|10.69|9.72|1.49|5.16|9.4|3.44|1.05|0.11|0.53|6.66|0.13|12.97|32030000|5390000|0.01|1.28|1.35|-0.46|5.5
2024-05-20 02:05:02|4335|18350|/equities/punjab-national-bank|PNBK|INR|India|Financial|Banks|411260000000|NIFTY200|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:05:03|4336|987147|/equities/rbl-bank-ltd|RATB|INR|India|Financial|Banks|76220000000|NIFTY200/MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:05:05|4337|18371|/equities/rural-electrification|RECM|INR|India|Financial|Diversified Financial Services|264050000000|NIFTY200/MSCI_EEM|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:05:06|4338|18367|/equities/reliance-industries|RELI|INR|India|Energy|Oil, Gas & Consumable Fuels|15050000000000|NIFTY200/MSCI_EEM|19.5|1.56||101.79|2.16|2.19|30.71|29.14|12.45|10.16|11.19|9.47|7.75|7.61|1238.62|71.42|71.42|857.2|460.46|81.19|202.3|15.84|11.28|1.19|4.89|10.64|7.7|122.71|143.86|6.23|0.36|-0.97|16.16|10.76|0.49|0.16|31.84|48.36|0.13|8.86|112700000|7920000||3.44|2.94|15.76|5.1
2024-05-20 02:05:07|4339|18016|/equities/sanofi-india-ltd|SANO|INR|India|Healthcare|Pharmaceuticals|182740000000|NIFTY200/MSCI_EEM_SMALLCAP|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 02:05:08|4340|18376|/equities/state-bank-of-india|SBI|INR|India|Financial|Banks|4110000000000|NIFTY200/MSCI_EEM|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:05:10|4341|1158869|/equities/sbi-cards-and-payment-services-ltd|SBIC|INR|India|Financial|Consumer Finance|875190000000|NIFTY200/MSCI_EEM|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:05:12|4342|1050746|/equities/sbi-life-insurance|SBIL|INR|India|Financial|Insurance|1200000000000|NIFTY200/MSCI_EEM|41.97|1.27|14.35|49.38|8.43|8.44|12.26|12.58|4.5|3.68|5.74|4.32|4.87|3.28|914.86|41.14|41.12|128.61|124.34|44.21|45.26|46.13|50.2|0.41|0.91|25.08|32.53|2.02|12.03|3.85|17.65|21.72|7.98|6.4|3.59|0.4|18.17|18.55|0.1|6.04|1130000000|21260000|11.65|0.27|0.34|-3.76|0.65
2024-05-20 02:05:14|4343|18383|/equities/shree-cements|SHCM|INR|India|Materials|Construction Materials|973460000000|NIFTY200/MSCI_EEM|37.39|3.22|0.03|46.72|4|4.17|56.03|73.09|11.52|-259.59|11.25|-807.07|7.71|-811.79|1884.46|118.65|118.56|1570.32|1346.9|36|235.07|9.67|10.72|0.57|5.92|6.58|8.76|147.69|7.92|8.08|10.87|209.72|12.25|23.98|0.47|0.26|30.93|47.81|0.12|6.68|37920000|3530000||0.86|0.7|25.44|3.03
2024-05-20 02:05:15|4344|18386|/equities/shriram-transport-finance|SRTR|INR|India|Financial|Consumer Finance|329220000000|NIFTY200/MSCI_EEM|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:05:16|4345|18387|/equities/siemens-ltd|SIEM|INR|India|Industrials|Industrial Conglomerates|840920000000|NIFTY200/MSCI_EEM|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 02:05:17|4346|18397|/equities/srf|SRFL|INR|India|Materials|Chemicals|716750000000|NIFTY200/MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 02:05:18|4347|18399|/equities/steel-authority-of-india|SAIL|INR|India|Materials|Metals & Mining|443410000000|NIFTY200|3.1|15.82|0.22|-0.62|4.36|4.77|39|48.48|-24.8|-64.99|-18.27|-15.66|-21.36|-20.28|395.3|21.07|21.01|206.88|189.53|23.05|48.12|17.31|14.62|2.73|7.35|12.86|11.58|133.82|20.3|5.66|12.45|7.44|14.11|20.31|4.15|4.33|41.51|72.18|0.33|9.98|75670000|7180000|0.04|6.88|4.16|80.21|8.9
2024-05-20 02:05:19|4348|18405|/equities/sun-pharma-advanced-research|SUN|INR|India|Healthcare|Pharmaceuticals|2030000000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 02:05:20|4349|18406|/equities/sun-tv-network|SUTV|INR|India|Communication Services|Media|196880000000|NIFTY200/MSCI_EEM_SMALLCAP|49.8|1008.31|4.78|22.7|4.08|7.56|42.9|142.22|-190.04|1428.44|20.29|3125.85|78.45|-92.86|90.1|13.66|13.65|126.14|88.07|17.84|10.99|1.7|10.38|4.79|9.57|9.87|12.34|-44.67|9712.4|16.08|12.3|14.46|17.59|30.92|3.12|2.85|18.47|30.44|0.33|50.08|29720000|3460000|0.56|1.4|1.5|27.82|-23.44
2024-05-20 02:05:21|4350|958336|/equities/syngene-international-ltd|SYNN|INR|India|Healthcare|Life Sciences Tools & Services|245810000000|NIFTY200/MSCI_EEM_SMALLCAP|38.04|4.64|10.17|-10.84|3.67|3.69|67.3|65.86|15.49|-8.08|13.8|-7.69|10.2|-11.38|107.4|7.8|7.78|135.36|8.66|15.34|17|10.33|12.06|3.48|6.6|7.97|8.49|937.19|122.03|6.52|16.11|31.28|18.21|8.22|1.05|0.7|45.44|59.72|0.24|3.41|5030000|518770||0.22|0.15|61.14|1.62
2024-05-20 02:05:23|4351|18417|/equities/tata-chemicals|TTCH|INR|India|Materials|Chemicals|227620000000|NIFTY200/MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 02:05:25|4352|18419|/equities/tata-communications|TATA|INR|India|Communication Services|Diversified Telecommunication Services|417370000000|NIFTY200/MSCI_EEM_SMALLCAP|68.1|4.35|5.97|12.22|8.4|-5.46|59.57|53.88|23.15|15.17|3.24|-13.24|-2.31|-12.48|237.64|14.41|14.22|111.66|-105.04|24.03|111.89|13.7|-9.87|1.06|-3.25|8.55|5.46|58.43|17.44|32.41|6.87|9.46|11.08|1.5|0.24|0.45|197.06|238.72|0.31|881.08|64960000|2500000|22.67|0.75|0.88|1.91|41.54
2024-05-20 02:05:26|4353|18420|/equities/tata-consultancy-services|TCS|INR|India|Information Technology|IT Services|13830000000000|NIFTY200/MSCI_EEM|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 02:05:27|4354|18422|/equities/tata-global-beverages|TACN|INR|India|Consumer Staples|Food Products|685270000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|58.48|7.49|8.82|51.74|22.94|24.34|46.86|43.68|21.66|-37.27|23.24|-109.33|17.41|-112.09|274.73|24.61|24.6|111.67|90.21|13.73|32.09|44.85|35.8|4.02|17.63|34.05|28.28|24.97|13.43|11.62|5.04|7.33|11.23|9.58|1.03|0.63|6.59|17.84|0.49|6|38390000|5560000|0.02|1.67|2.56|9.09|11.8
2024-05-20 02:05:28|4355|18421|/equities/tata-elxsi-limited|TTEX|INR|India|Information Technology|Software|365920000000|NIFTY200/MSCI_EEM_SMALLCAP|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 02:05:29|4356|18425|/equities/tata-motors-ltd|TAMO|INR|India|Consumer Discretionary|Automobiles|4790000000000|NIFTY200/MSCI_EEM|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 02:05:30|4357|18426|/equities/tata-power-company|TTPW|INR|India|Utilities|Electric Utilities|706010000000|NIFTY200/MSCI_EEM_SMALLCAP|57.63|9.24|0.04|23.69|8.93|8.94|61.17|60.89|36.05|31.87|23.35|-6.7|19.9|-10.3|123.81|13.28|13.28|102.09|91.76|13.51|41.71|20.53|9.33|2.01|3.51|7.93|6.57|298.85|84.29|10.12|90.27|158.63|17.59|13.45|0.6|0.39|174.93|218.4|0.12|22.79|81090000|16760000|0.01|2.52|3.33|0.34|17.6
2024-05-20 02:05:31|4358|18428|/equities/tata-steel|TISC|INR|India|Materials|Metals & Mining|1360000000000|NIFTY200/MSCI_EEM|3.1|15.82|0.22|-0.62|4.36|4.77|39|48.48|-24.8|-64.99|-18.27|-15.66|-21.36|-20.28|395.3|21.07|21.01|206.88|189.53|23.05|48.12|17.31|14.62|2.73|7.35|12.86|11.58|133.82|20.3|5.66|12.45|7.44|14.11|20.31|4.15|4.33|41.51|72.18|0.33|9.98|75670000|7180000|0.04|6.88|4.16|80.21|8.9
2024-05-20 02:05:32|4359|18429|/equities/tech-mahindra|TEML|INR|India|Information Technology|IT Services|1570000000000|NIFTY200/MSCI_EEM|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 02:05:33|4360|18272|/equities/madras-cements|TRCE|INR|India|Materials|Construction Materials|237260000000|NIFTY200/MSCI_EEM_SMALLCAP|37.39|3.22|0.03|46.72|4|4.17|56.03|73.09|11.52|-259.59|11.25|-807.07|7.71|-811.79|1884.46|118.65|118.56|1570.32|1346.9|36|235.07|9.67|10.72|0.57|5.92|6.58|8.76|147.69|7.92|8.08|10.87|209.72|12.25|23.98|0.47|0.26|30.93|47.81|0.12|6.68|37920000|3530000||0.86|0.7|25.44|3.03
2024-05-20 02:05:35|4361|18433|/equities/titan-industries|TITN|INR|India|Consumer Discretionary|Textiles, Apparel & Luxury Goods|2240000000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|63.3|10.73|-0.4|319.81|15.93|15.92|32.98|24.44|6.86|-30.81|0.62|294.99|-19.92|278.5|785.02|54.68|54.65|219.85|211.85|21.85|46.09|22.29|20.49|2.71|9.35|12.92|13.18|-15.08|-13.37|15.89|121.61|214.96|15.24|15.05|0.78|1.71|10.67|75.2|0.56|6.07|392600000|4470000|0.04|0.5|0.56|43.33|6.84
2024-05-20 02:05:36|4362|18435|/equities/torrent-pharmaceuticals|TORP|INR|India|Healthcare|Pharmaceuticals|554790000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 02:05:37|4363|18436|/equities/torrent-power|TOPO|INR|India|Utilities|Electric Utilities|265540000000|NIFTY200/MSCI_EEM_SMALLCAP|57.63|9.24|0.04|23.69|8.93|8.94|61.17|60.89|36.05|31.87|23.35|-6.7|19.9|-10.3|123.81|13.28|13.28|102.09|91.76|13.51|41.71|20.53|9.33|2.01|3.51|7.93|6.57|298.85|84.29|10.12|90.27|158.63|17.59|13.45|0.6|0.39|174.93|218.4|0.12|22.79|81090000|16760000|0.01|2.52|3.33|0.34|17.6
2024-05-20 02:05:38|4364|18437|/equities/trent|TREN|INR|India|Consumer Discretionary|Multiline Retail|378590000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|476.27|11.1|86.71|-115.03|37.53|38.24|44.27|41.73|9.39|4.51|11.13|2.26|8.57|1.25|302.52|30.36|30.36|92.12|89.71|6.38|33.36|33.52|1.82|14.04|2.84|13.91|4.81|893.46|160.64|50.7|42.58|44.87|27.08|22.41|0.56|1.48|8.84|83.51|1.23|4.94|8300000|43170||0.04|0.11|28.23|3.8
2024-05-20 02:05:40|4365|18442|/equities/tvs-motor-company|TVSM|INR|India|Consumer Discretionary|Automobiles|297880000000|NIFTY200|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 02:05:41|4366|18445|/equities/ultratech-cement|ULTC|INR|India|Materials|Construction Materials|2190000000000|NIFTY200/MSCI_EEM|37.39|3.22|0.03|46.72|4|4.17|56.03|73.09|11.52|-259.59|11.25|-807.07|7.71|-811.79|1884.46|118.65|118.56|1570.32|1346.9|36|235.07|9.67|10.72|0.57|5.92|6.58|8.76|147.69|7.92|8.08|10.87|209.72|12.25|23.98|0.47|0.26|30.93|47.81|0.12|6.68|37920000|3530000||0.86|0.7|25.44|3.03
2024-05-20 02:05:42|4367|18447|/equities/union-bank-of-india|UNBK|INR|India|Financial|Banks|296630000000|NIFTY200|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:05:43|4368|18449|/equities/united-breweries|UBBW|INR|India|Consumer Staples|Beverages|419080000000|NIFTY200|92.91|9.45|41.39|237.62|19.71|21|48.86|44.94|15.46|21.37|14.51|33.75|11.02|7.51|173.22|15.51|15.51|88.8|85.29|7.23|15.13|25.29|18.81|8.24|8.55|17.73|14.41|746.32|20.12|27.96|18.18|170.16|16.38|19.09|0.59|0.54|25.46|45.48|0.64|4.72|23980000|2480000|0.04|0.2|0.23|344.1|5.67
2024-05-20 02:05:43|4369|18451|/equities/united-spirits|UNSP|INR|India|Consumer Staples|Beverages|636720000000|NIFTY200/MSCI_EEM/EMCONSGROWTH|86.77|8.76|100.39|-176.11|20.28|20.26|48.83|41.79|15.11|21.61|14.01|41.6|10.62|7.62|281.03|16.3|16.29|88.88|85.32|5.03|15.23|26.8|19.39|1.67|8.59|19.19|14.85|136.01|26.48|29.16|23.94|260.06|21.44|15.05|0.58|0.36|25.9|46.62|0.36|7.77|18040000|2220000|0.05|0.16|0.23|20.12|8.5
2024-05-20 02:05:47|4370|18450|/equities/united-phosphorus|UPLL|INR|India|Materials|Chemicals|570820000000|NIFTY200/MSCI_EEM|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 02:05:49|4371|993204|/equities/varun-beverages-ltd|VARB|INR|India|Consumer Staples|Beverages|381960000000|NIFTY200/MSCI_EEM_SMALLCAP|92.91|9.45|41.39|237.62|19.71|21|48.86|44.94|15.46|21.37|14.51|33.75|11.02|7.51|173.22|15.51|15.51|88.8|85.29|7.23|15.13|25.29|18.81|8.24|8.55|17.73|14.41|746.32|20.12|27.96|18.18|170.16|16.38|19.09|0.59|0.54|25.46|45.48|0.64|4.72|23980000|2480000|0.04|0.2|0.23|344.1|5.67
2024-05-20 02:05:49|4372|18377|/equities/sesa-goa|VDAN|INR|India|Materials|Metals & Mining|1260000000000|NIFTY200/MSCI_EEM|3.1|15.82|0.22|-0.62|4.36|4.77|39|48.48|-24.8|-64.99|-18.27|-15.66|-21.36|-20.28|395.3|21.07|21.01|206.88|189.53|23.05|48.12|17.31|14.62|2.73|7.35|12.86|11.58|133.82|20.3|5.66|12.45|7.44|14.11|20.31|4.15|4.33|41.51|72.18|0.33|9.98|75670000|7180000|0.04|6.88|4.16|80.21|8.9
2024-05-20 02:05:50|4373|18200|/equities/idea-cellular|VODA|INR|India|Communication Services|Wireless Telecommunication Services|441090000000|NIFTY200/MSCI_EEM_SMALLCAP|68.1|4.35|5.97|12.22|8.4|-5.46|59.57|53.88|23.15|15.17|3.24|-13.24|-2.31|-12.48|237.64|14.41|14.22|111.66|-105.04|24.03|111.89|13.7|-9.87|1.06|-3.25|8.55|5.46|58.43|17.44|32.41|6.87|9.46|11.08|1.5|0.24|0.45|197.06|238.72|0.31|881.08|64960000|2500000|22.67|0.75|0.88|1.91|41.54
2024-05-20 02:05:51|4374|18462|/equities/voltas|VOLT|INR|India|Industrials|Construction & Engineering|403400000000|NIFTY200/MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 02:05:52|4375|18466|/equities/whirlpool-of-india|WHIR|INR|India|Consumer Discretionary|Household Durables|223550000000|NIFTY200|68.73|3.81|0.85|62.6|7.42|7.41|40.46|40.75|7.01|9.33|9.63|10.85|9.53|9.1|359.9|16.11|16.06|156.17|140.53|39.49|21.05|14.16|14.99|0.01|7.72|9.1|12.48|102.19|44.91|1.71|3.83|-0.62|7.01|15.57|1.38|0.2|3.58|21.2||7.07|17740000|896330|0.02|0.49|0.42|2.6|0.3
2024-05-20 02:05:53|4376|18467|/equities/wipro-ltd|WIPR|INR|India|Information Technology|IT Services|3910000000000|NIFTY200/MSCI_EEM|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 02:05:54|4377|18470|/equities/yes-bank|YESB|INR|India|Financial|Banks|343250000000|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 02:05:55|4378|18471|/equities/zee-entertainment-enterprises|ZEE|INR|India|Communication Services|Media|308130000000|NIFTY200/MSCI_EEM_SMALLCAP|49.8|1008.31|4.78|22.7|4.08|7.56|42.9|142.22|-190.04|1428.44|20.29|3125.85|78.45|-92.86|90.1|13.66|13.65|126.14|88.07|17.84|10.99|1.7|10.38|4.79|9.57|9.87|12.34|-44.67|9712.4|16.08|12.3|14.46|17.59|30.92|3.12|2.85|18.47|30.44|0.33|50.08|29720000|3460000|0.56|1.4|1.5|27.82|-23.44
2024-05-20 02:05:56|4379|946102|/equities/abc-mart-inc|2670|JPY|Japan|Consumer Discretionary|Specialty Retail|406920000000|TOPIX500/EAFAVALUE|28.76|2.94|19.33|10.01|4.07|4.28|47.78|47.17|12.42|10.59|13.86|11.3|9.45|7.7|8045.86|758.51|757.22|4826.7|4578.44|2444.91|1290.66|15.14|13.37|7.71|7.21|8.74|8.8|19.53|18.08|11.2|9.61|14.28|5.28|9.34|1.67|2.45|16.87|37.5|0.88|11.63|66790000|6570000|26.17|1.87|1.44|94.38|21.33
2024-05-20 02:05:57|4380|946298|/equities/acom-co-ltd|8572|JPY|Japan|Financial|Consumer Finance|518550000000|TOPIX500/EAFAGROWTH|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:06:00|4381|946144|/equities/adeka-corp|4401|JPY|Japan|Materials|Chemicals|264420000000|TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:06:01|4382|44296|/equities/advantest-corp.|6857|JPY|Japan|Information Technology|Semiconductors & Semiconductor Equipment|2130000000000|NIKKE225/TOPIX500/EAFAGROWTH|38.63|7.69|11.85|824.97|8.94|12.32|45.34|43.95|24.73|22.28|25.1|22.22|18.5|16.74|3071.1|591.6|588.77|2472.19|2267.5|798.63|559.76|22.11|22.26|13.33|14.15|19.83|20.76|-17.46|-3.9|27.56|-7.55|0.73|16.19|25.07|0.96|2.29|3.82|8.72|0.69|2.27|87290000|16000000|6.86|3.32|2.25|68.11|36.5
2024-05-20 02:06:02|4383|44267|/equities/aeon-co.,-ltd.|8267|JPY|Japan|Consumer Staples|Food & Staples Retailing|2290000000000|NIKKE225/TOPIX500/EAFAGROWTH|29.77|0.55|3.3|31.85|2.16|3.4|29.7|31.25|4.3|4.4|3.49|3.8|2.27|2.51|11815.79|228.76|228.17|2957.71|1906.92|1282.04|800.32|8.58|8.54|3.65|3.93|6.38|6.85|28.73|49.76|4.69|4.31|6.37|8.39|5.81|0.75|1.24|59.25|113.46|1.45|16.71|107710000|2440000|75.25|1.66|1.77|7.3|21.57
2024-05-20 02:06:03|4384|946297|/equities/aeon-financial-service-co-ltd|8570|JPY|Japan|Financial|Consumer Finance|268070000000|TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:06:04|4385|946310|/equities/aeon-mall-co-ltd|8905|JPY|Japan|Real Estate|Real Estate Management & Development|373400000000|TOPIX500|16.76|1.68|5.04|627.84|1.42|1.54|27.05|26.01|16.38|15.44|15.56|14.4|10.52|9.91|3797.15|261.51|260.95|2648.76|2481.82|671.94|303.44|11.07|10.21|3.6|3.5|4.87|4.99|24.01|2.57|5.62|19.09|5.31|4.51|8.15|0.87|2.36|109.75|144.58|0.47|9.72|79470000|8310000|-370.81|2.82|2.57|14.14|21.68
2024-05-20 02:06:05|4386|44240|/equities/asahi-glass-co.,-ltd.|5201|JPY|Japan|Industrials|Building Products|1220000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6.4|0.65|2.74|-17.78|1.16|1.58|23.37|24.28|7.56|7.59|7.13|7.4|4.64|5.12|6259.32|266.63|265.46|3262.56|2949.08|655.08|371.22|9.7|10.14|4.56|4.84|6.79|7.34|4.81|3.22|4.67|2.48|5.79|4.91|4.5|0.65|2.06|31.64|47.69|0.93|3.77|75230000|4180000|10.4|4.17|3.71|19.67|11.67
2024-05-20 02:06:06|4387|949910|/equities/aica-kogyo|4206|JPY|Japan|Industrials|Building Products|217280000000|TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:06:08|4388|952959|/equities/ain-pharmaciez-inc|9627|JPY|Japan|Consumer Staples|Food & Staples Retailing|201280000000|TOPIX500|29.77|0.55|3.3|31.85|2.16|3.4|29.7|31.25|4.3|4.4|3.49|3.8|2.27|2.51|11815.79|228.76|228.17|2957.71|1906.92|1282.04|800.32|8.58|8.54|3.65|3.93|6.38|6.85|28.73|49.76|4.69|4.31|6.37|8.39|5.81|0.75|1.24|59.25|113.46|1.45|16.71|107710000|2440000|75.25|1.66|1.77|7.3|21.57
2024-05-20 02:06:09|4389|946132|/equities/air-water-inc|4088|JPY|Japan|Materials|Chemicals|397680000000|TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:06:10|4390|946246|/equities/aisin-seiki-ltd|7259|JPY|Japan|Consumer Discretionary|Auto Components|1190000000000|TOPIX500/EAFAGROWTH/EAFAVALUE|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:06:12|4391|44209|/equities/ajinomoto-co.,-inc.|2802|JPY|Japan|Consumer Staples|Food Products|1890000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:06:13|4392|946105|/equities/alfresa-holdings-corp|2784|JPY|Japan|Healthcare|Health Care Providers & Services|321330000000|TOPIX500|36.39|4.83|24.43|76.22|4.24|5.51|35.12|51.82|16.95|17.88|17.38|17.84|15.53|13.89|2946.83|304.42|303.98|2801.29|2036.6|667.99|431.22|11.83|13.39|10.51|9.41|11.06|11.79|2.14|21.9|8.99|8.97|7.11|5.42|13.09|2.13|3.05|10.83|19.66|0.71|3.34|34080000|4140000|5.19|1.29|1.16|16.46|15.07
2024-05-20 02:06:14|4393|44281|/equities/alps-electric-co.,-ltd.|6770|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|224820000000|NIKKE225/TOPIX500|28.24|2.67|12.46|26.75|1.94|2.12|29.75|33.12|12.25|14.71|12.92|14.83|9.96|10.85|2361.44|253.99|253.49|2431.78|2330.49|698.19|322.04|7.61|9.21|5.9|7.62|6.44|9.29|-27.73|-29.87|10.94|0.82|-5.08|5.01|1.69|0.53|4.03|4.59|8.39|0.68|2.76|26330000|2560000|5.1|2.17|2.19|17.94|47.86
2024-05-20 02:06:15|4394|44146|/equities/amada-co.,-ltd.|6113|JPY|Japan|Industrials|Machinery|395990000000|NIKKE225/TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:06:16|4395|952375|/equities/amano-corp|6436|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|195570000000|TOPIX500|15.11|1.12|15.18|-24.03|1.45|1.92|40.28|42.41|9.06|7.63|9.03|7.53|6.15|5.38|3680.56|200.41|200.32|2649.22|1872.92|469.23|318.47|7.91|7.27|5.16|4.53|7.52|6.61|3.55|-3.87|4.94|3.69|7.73|2.02|3.32|1.05|2.08|2.2|12.55|0.88|3.86|14590000|992520|5.51|3.23|3.46|18.72|35.97
2024-05-20 02:06:16|4396|44248|/equities/ana-holdings-inc.|9202|JPY|Japan|Industrials|Airlines|1130000000000|NIKKE225/TOPIX500/EAFAGROWTH|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:06:17|4397|946220|/equities/anritsu-corp|6754|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|239890000000|TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:06:18|4398|44282|/equities/aozora-bank,-ltd.|8304|JPY|Japan|Financial|Banks|294030000000|NIKKE225/TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:06:19|4399|951876|/equities/ariake-japan-co-ltd|2815|JPY|Japan|Consumer Staples|Food Products|198740000000|TOPIX500|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:06:20|4400|952550|/equities/as-one-corp|7476|JPY|Japan|Healthcare|Health Care Providers & Services|288250000000|TOPIX500|36.39|4.83|24.43|76.22|4.24|5.51|35.12|51.82|16.95|17.88|17.38|17.84|15.53|13.89|2946.83|304.42|303.98|2801.29|2036.6|667.99|431.22|11.83|13.39|10.51|9.41|11.06|11.79|2.14|21.9|8.99|8.97|7.11|5.42|13.09|2.13|3.05|10.83|19.66|0.71|3.34|34080000|4140000|5.19|1.29|1.16|16.46|15.07
2024-05-20 02:06:23|4401|44184|/equities/asahi-group-holdings,-ltd.|2502|JPY|Japan|Consumer Staples|Beverages|2270000000000|NIKKE225/TOPIX500/EAFAVALUE|28.61|0.9|7.55|17.02|1.52|1.36|38.89|40.75|7.67|7.37|7.66|6.9|4.83|4.98|4459.8|214.66|214.49|3064.93|172.73|340.05|471.08|8.16|7.98|4.2|3.64|5.74|5.41|308.98|38.94|-1.8|9.02|8.61|3.16|2.92|0.88|1.3|38.41|51.67|0.79|6.48|63240000|3480000|5.97|2.34|2.3|10.37|54.28
2024-05-20 02:06:24|4402|992296|/equities/asahi-intecc-co-ltd|7747|JPY|Japan|Healthcare|Health Care Equipment & Supplies|671190000000|TOPIX500/EAFAGROWTH|36.39|4.83|24.43|76.22|4.24|5.51|35.12|51.82|16.95|17.88|17.38|17.84|15.53|13.89|2946.83|304.42|303.98|2801.29|2036.6|667.99|431.22|11.83|13.39|10.51|9.41|11.06|11.79|2.14|21.9|8.99|8.97|7.11|5.42|13.09|2.13|3.05|10.83|19.66|0.71|3.34|34080000|4140000|5.19|1.29|1.16|16.46|15.07
2024-05-20 02:06:25|4403|44274|/equities/asahi-kasei-corp.|3407|JPY|Japan|Materials|Chemicals|1500000000000|NIKKE225/TOPIX500/EAFAVALUE|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:06:26|4404|946263|/equities/asics-corp|7936|JPY|Japan|Consumer Discretionary|Textiles, Apparel & Luxury Goods|466760000000|TOPIX500|7.3|1.34|2.23|22.16|1.76|1.85|42.45|41.41|7.11|6.23|8.5|6.66|5.93|4.21|3131.77|146.68|146.38|2324.23|2129.08|577.75|219.47|7.88|6.29|5.7|4.06|6.28|5.64|82.17|95.6|7.67|3.6|5.57|1.43|-1.63|1.84|3.12|15.48|36.76|0.86|2.87|44130000|3730000|7.54|2.5|2.43|24.19|-5.46
2024-05-20 02:06:27|4405|44160|/equities/astellas-pharma-inc.|4503|JPY|Japan|Healthcare|Pharmaceuticals|3470000000000|NIKKE225/TOPIX500/EAFAVALUE|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:06:28|4406|953004|/equities/autobacs-seven|9832|JPY|Japan|Consumer Discretionary|Specialty Retail|109400000000|TOPIX500|28.76|2.94|19.33|10.01|4.07|4.28|47.78|47.17|12.42|10.59|13.86|11.3|9.45|7.7|8045.86|758.51|757.22|4826.7|4578.44|2444.91|1290.66|15.14|13.37|7.71|7.21|8.74|8.8|19.53|18.08|11.2|9.61|14.28|5.28|9.34|1.67|2.45|16.87|37.5|0.88|11.63|66790000|6570000|26.17|1.87|1.44|94.38|21.33
2024-05-20 02:06:29|4407|946226|/equities/azbil-corp|6845|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|719340000000|TOPIX500/EAFAGROWTH|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:06:30|4408|946262|/equities/bandai-namco-holdings-inc|7832|JPY|Japan|Consumer Discretionary|Leisure Products|1980000000000|TOPIX500/EAFAGROWTH|21.57|4.25|-1.29|18.24|3.39|3.56|49.28|47.19|24.76|23.83|27.88|25.83|20.06|18.68|2322.02|455.35|455.26|2811.4|2707.42|1538.62|456.47|16.86|17.88|12.72|13.85|14.39|16.38|-15.98|-8.14|21.99|-4.16|1.96|8.44|10.19|3.46|4.38|1.48|4.88|0.73|2.84|167760000|41290000|9.37|10.39|4.02|199.23|38.54
2024-05-20 02:06:31|4409|987115|/equities/baycurrent-consulting-inc|6532|JPY|Japan|Industrials|Professional Services|680600000000|TOPIX500|27.26|2.53|10.09|10.15|3.87|7.96|43.53|42.75|12.39|11.79|12.9|12.18|9.1|8.58|2725.95|181.28|180.27|1859.6|1544.97|809.26|273.78|14.68|15.08|9.1|8.6|12.05|12.15|35.77|15.07|11.97|6.02|9.63|8.39|5.48|1.99|2.45|8.33|19.28|1.05|109.37|42150000|3990000|6.77|1.61|1.49|12.89|22.99
2024-05-20 02:06:32|4410|991446|/equities/benefit-one-inc|2412|JPY|Japan|Industrials|Professional Services|785330000000|TOPIX500|27.26|2.53|10.09|10.15|3.87|7.96|43.53|42.75|12.39|11.79|12.9|12.18|9.1|8.58|2725.95|181.28|180.27|1859.6|1544.97|809.26|273.78|14.68|15.08|9.1|8.6|12.05|12.15|35.77|15.07|11.97|6.02|9.63|8.39|5.48|1.99|2.45|8.33|19.28|1.05|109.37|42150000|3990000|6.77|1.61|1.49|12.89|22.99
2024-05-20 02:06:34|4411|946340|/equities/benesse-holdings|9783|JPY|Japan|Consumer Discretionary|Diversified Consumer Services|217790000000|TOPIX500|21.5|0.96|6.79|14.25|2.22|2.64|36.4|36.37|7.32|6.58|6.11|5.71|4.06|3.48|2624.29|84.44|84.27|1088.03|878.58|775.15|172.5|9.62|8.52|4.49|4.29|8.37|8.51|-22.91|66.45|1.81|1.59|0.97|1.7|-3.34|1.56|1.93|19.17|56.72|0.95|66.14|19200000|630380|38.72|5.34|3.13|16.48|47.04
2024-05-20 02:06:35|4412|44235|/equities/bridgestone-corp.|5108|JPY|Japan|Consumer Discretionary|Auto Components|3490000000000|NIKKE225/TOPIX500/EAFAVALUE|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:06:36|4413|946206|/equities/brother-industries-ltd|6448|JPY|Japan|Information Technology|Technology Hardware, Storage & Peripherals|574780000000|TOPIX500/EAFAVALUE|15.11|1.12|15.18|-24.03|1.45|1.92|40.28|42.41|9.06|7.63|9.03|7.53|6.15|5.38|3680.56|200.41|200.32|2649.22|1872.92|469.23|318.47|7.91|7.27|5.16|4.53|7.52|6.61|3.55|-3.87|4.94|3.69|7.73|2.02|3.32|1.05|2.08|2.2|12.55|0.88|3.86|14590000|992520|5.51|3.23|3.46|18.72|35.97
2024-05-20 02:06:37|4414|949900|/equities/calbee-inc|2229|JPY|Japan|Consumer Staples|Food Products|353260000000|TOPIX500|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:06:38|4415|44187|/equities/canon-inc.|7751|JPY|Japan|Information Technology|Technology Hardware, Storage & Peripherals|2930000000000|NIKKE225/TOPIX500/EAFAVALUE|15.11|1.12|15.18|-24.03|1.45|1.92|40.28|42.41|9.06|7.63|9.03|7.53|6.15|5.38|3680.56|200.41|200.32|2649.22|1872.92|469.23|318.47|7.91|7.27|5.16|4.53|7.52|6.61|3.55|-3.87|4.94|3.69|7.73|2.02|3.32|1.05|2.08|2.2|12.55|0.88|3.86|14590000|992520|5.51|3.23|3.46|18.72|35.97
2024-05-20 02:06:39|4416|946272|/equities/canon-marketing-japan-inc|8060|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|297090000000|TOPIX500|15.11|1.12|15.18|-24.03|1.45|1.92|40.28|42.41|9.06|7.63|9.03|7.53|6.15|5.38|3680.56|200.41|200.32|2649.22|1872.92|469.23|318.47|7.91|7.27|5.16|4.53|7.52|6.61|3.55|-3.87|4.94|3.69|7.73|2.02|3.32|1.05|2.08|2.2|12.55|0.88|3.86|14590000|992520|5.51|3.23|3.46|18.72|35.97
2024-05-20 02:06:40|4417|946338|/equities/capcom-co-ltd|9697|JPY|Japan|Communication Services|Entertainment|578160000000|TOPIX500/EAFAGROWTH|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:06:41|4418|44306|/equities/casio-computer-co.,-ltd.|6952|JPY|Japan|Consumer Discretionary|Household Durables|358880000000|NIKKE225/TOPIX500/EAFAVALUE|18.29|1.17|32.94|105.75|2.1|4.13|25.88|28.15|6.86|8.98|6.94|9.16|5.76|7.87|8289.07|571.15|568.66|4645.01|2417.14|555.87|549.07|9.46|14.87|2.93|3.67|6.62|9.31|4.06|-14.66|11.49|6.34|17.82|4.85|12.31|0.35|1.01|16.73|52.94|0.54|4.39|91650000|5580000|5.68|1.19|1.26|9.63|15.29
2024-05-20 02:06:42|4419|44218|/equities/central-japan-railway-co.|9022|JPY|Japan|Industrials|Road & Rail|3020000000000|NIKKE225/TOPIX500/EAFAVALUE|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:06:43|4420|952820|/equities/century-tokyo-leasing|8439|JPY|Japan|Financial|Diversified Financial Services|681890000000|TOPIX500/EAFAVALUE|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:06:45|4421|44307|/equities/the-chiba-bank,-ltd.|8331|JPY|Japan|Financial|Banks|485790000000|NIKKE225/TOPIX500/EAFAVALUE|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:06:46|4422|44283|/equities/chubu-electric-power-co.,-inc.|9502|JPY|Japan|Utilities|Electric Utilities|916470000000|NIKKE225/TOPIX500/EAFAVALUE|5.62|0.35|0.26|5.07|0.63|0.67|8.37|4.46|8.22|3.92|9.05|3.9|6.83|2.82|4863.22|-25.26|-25.27|2574.7|2567.08|700.86|682.13|23.33|4.73|5.03|1.28|5.07|1.64|244.13|383.5|-9.78|-15.1|4.65|6.68|2.49|0.12|1.1|10.93|12.95|0.51|26.48|154470000|10180000|8.48|2.02|2.99|-26.2|0.4
2024-05-20 02:06:47|4423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|4519|JPY|Japan|Healthcare|Pharmaceuticals|6140000000000|NIKKE225/TOPIX500/EAFAGROWTH|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:06:48|4424|946330|/equities/the-chugoku-electric-power-inc|9504|JPY|Japan|Utilities|Electric Utilities|335410000000|TOPIX500|5.62|0.35|0.26|5.07|0.63|0.67|8.37|4.46|8.22|3.92|9.05|3.9|6.83|2.82|4863.22|-25.26|-25.27|2574.7|2567.08|700.86|682.13|23.33|4.73|5.03|1.28|5.07|1.64|244.13|383.5|-9.78|-15.1|4.65|6.68|2.49|0.12|1.1|10.93|12.95|0.51|26.48|154470000|10180000|8.48|2.02|2.99|-26.2|0.4
2024-05-20 02:06:50|4425|946097|/equities/coca-cola-west-co-ltd|2579|JPY|Japan|Consumer Staples|Beverages|236740000000|TOPIX500|28.61|0.9|7.55|17.02|1.52|1.36|38.89|40.75|7.67|7.37|7.66|6.9|4.83|4.98|4459.8|214.66|214.49|3064.93|172.73|340.05|471.08|8.16|7.98|4.2|3.64|5.74|5.41|308.98|38.94|-1.8|9.02|8.61|3.16|2.92|0.88|1.3|38.41|51.67|0.79|6.48|63240000|3480000|5.97|2.34|2.3|10.37|54.28
2024-05-20 02:06:50|4426|952591|/equities/colowide-co-ltd|7616|JPY|Japan|Consumer Discretionary|Hotels, Restaurants & Leisure|141160000000|TOPIX500|57.77|7.09|1.63|33.61|6.04|1.92|45.46|39.44|16.79|6.06|16.68|5.55|11.88|3.14|1666.76|77.46|76.29|974.9|814.92|372.44|214.31|11.42|-0.35|6.94|2.64|8.58|3.68|147.7|89.29|2.46|22.58|28.96|1.58|4.62|1.63|1.9|40.85|52.89|0.83|89.33|68490000|9090000|28.18|0.72|0.71|162.41|9.73
2024-05-20 02:06:52|4427|44124|/equities/comsys-holdings-corp.|1721|JPY|Japan|Industrials|Construction & Engineering|317260000000|NIKKE225/TOPIX500|14.13|0.76|1.27|-7.93|1.21|1.28|13.26|14.24|5.64|6.55|6.16|6.98|4.01|4.7|4720.17|165.41|165.04|2516.72|2433.61|777.84|173.32|7.85|8.93|4.05|4.64|5.75|7.1|75.14|69.85|-1.52|14.37|10.72|3.27|11.02|1.4|1.96|18.66|32.27|0.97|27.25|86920000|3500000|3.57|3.68|3.41|13.15|33.33
2024-05-20 02:06:53|4428|976159|/equities/concordia-financial-group-ltd|7186|JPY|Japan|Financial|Banks|504350000000|NIKKE225/TOPIX500/EAFAVALUE|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:06:54|4429|962543|/equities/cosmo-energy-holdings-co-ltd|5021|JPY|Japan|Energy|Oil, Gas & Consumable Fuels|188300000000|TOPIX500|15.64|0.53|-1.07|-20.73|0.69|0.8|27.52|27.13|19.83|18.05|22.33|17.66|8.38|4.76|6793.97|295.55|289.61|2869.6|2586.95|419.69|653.02|7.56|7.72|4.14|3.08|6.21|5.94|85.83|-23.89|17.27|-8.21|5.94|13.57|-0.95|0.92|1.5|34.45|61.07|1.07|11.41|451460000|50250000|9.72|4.41|4.37|42.35|42.47
2024-05-20 02:06:55|4430|949906|/equities/cosmos-pharmaceutical-corp|3349|JPY|Japan|Consumer Staples|Food & Staples Retailing|670410000000|TOPIX500/EAFAGROWTH|29.77|0.55|3.3|31.85|2.16|3.4|29.7|31.25|4.3|4.4|3.49|3.8|2.27|2.51|11815.79|228.76|228.17|2957.71|1906.92|1282.04|800.32|8.58|8.54|3.65|3.93|6.38|6.85|28.73|49.76|4.69|4.31|6.37|8.39|5.81|0.75|1.24|59.25|113.46|1.45|16.71|107710000|2440000|75.25|1.66|1.77|7.3|21.57
2024-05-20 02:06:57|4431|44262|/equities/credit-saison-co.,-ltd.|8253|JPY|Japan|Financial|Consumer Finance|188960000000|NIKKE225/TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:06:58|4432|952146|/equities/cyberagent-inc|4751|JPY|Japan|Communication Services|Media|967490000000|NIKKE225/TOPIX500/EAFAGROWTH|33.38|2.27|9.34|22.1|2.71|2.41|33.26|42.63|11.62|11.09|12.17|11.46|7.91|7.41|2659.04|210.84|209.96|2809.42|2166.41|925.33|260.5|8.98|8.18|5.56|5.58|7.06|8.04|-23.63|5.97|10.03|6.56|9.89|3.1|-1.81|1.85|2.49|12.83|23.72|0.71|55.17|64220000|6560000|5.72|2.11|1.8|26.26|25.24
2024-05-20 02:06:59|4433|44207|/equities/dai-nippon-printing-co.,-ltd.|7912|JPY|Japan|Industrials|Commercial Services & Supplies|778410000000|NIKKE225/TOPIX500/EAFAVALUE|27.26|2.53|10.09|10.15|3.87|7.96|43.53|42.75|12.39|11.79|12.9|12.18|9.1|8.58|2725.95|181.28|180.27|1859.6|1544.97|809.26|273.78|14.68|15.08|9.1|8.6|12.05|12.15|35.77|15.07|11.97|6.02|9.63|8.39|5.48|1.99|2.45|8.33|19.28|1.05|109.37|42150000|3990000|6.77|1.61|1.49|12.89|22.99
2024-05-20 02:07:00|4434|44138|/equities/the-dai-ichi-life-insurance-co.|8750|JPY|Japan|Financial|Insurance|2460000000000|NIKKE225/TOPIX500/EAFAVALUE|14.1|0.84|0.39|10.84|1.4|1.78|22.27|20.38|11.03|8.07|8.11|5.79|6.08|4.22|4661.39|132.78|132.72|2733.31|2306.21|4220.15|90.03|11.26|6.68|1.47|0.9|12.18|7.23|72.35|100.8|1.94|6.75|7.26|2.04|6.72|1.88|2.68|20.77|61.09|0.2|7.6|130640000|8280000|0.23|5.72|4.64|50.81|0.07
2024-05-20 02:07:01|4435|946137|/equities/daicel-corp|4202|JPY|Japan|Materials|Chemicals|238970000000|TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:07:02|4436|946177|/equities/daido-steel-co-ltd|5471|JPY|Japan|Materials|Metals & Mining|177760000000|TOPIX500|7.93|0.6|3.11|7.75|0.77|0.8|14.2|14.39|6.54|5.75|8.78|6.31|6.53|4.63|8963.46|491.76|468.43|4721.9|4447.04|873.89|873.38|9.37|6.39|4.68|3.35|5.46|4.54|276.11|467.08|14.36|1.63|5|6.85|3.45|0.91|2.53|37.62|55.42|0.85|3.66|86040000|5570000|6.1|4.5|3.84|7.52|15.24
2024-05-20 02:07:03|4437|946202|/equities/daifuku-co-ltd|6383|JPY|Japan|Industrials|Machinery|1180000000000|TOPIX500/EAFAGROWTH|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:07:04|4438|44190|/equities/daiichi-sankyo-co.,-ltd.|4568|JPY|Japan|Healthcare|Pharmaceuticals|5610000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:07:05|4440|44181|/equities/daikin-industries,-ltd.|6367|JPY|Japan|Industrials|Building Products|7640000000000|NIKKE225/TOPIX500/EAFAGROWTH|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:07:07|4441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|7735|JPY|Japan|Information Technology|Semiconductors & Semiconductor Equipment|576170000000|NIKKE225/TOPIX500|38.63|7.69|11.85|824.97|8.94|12.32|45.34|43.95|24.73|22.28|25.1|22.22|18.5|16.74|3071.1|591.6|588.77|2472.19|2267.5|798.63|559.76|22.11|22.26|13.33|14.15|19.83|20.76|-17.46|-3.9|27.56|-7.55|0.73|16.19|25.07|0.96|2.29|3.82|8.72|0.69|2.27|87290000|16000000|6.86|3.32|2.25|68.11|36.5
2024-05-20 02:07:08|4442|952021|/equities/daio-paper-corp|3880|JPY|Japan|Materials|Paper & Forest Products|317430000000|TOPIX500|7.06|0.41|0.04|36.51|0.69|0.72|18.98|20.62|3.91|4.59|3.6|4.79|2.26|3.28|5260.44|77.39|77.15|2051.63|1914.74|398.03|192.14|3.7|5.99|1.89|2.54|2.83|3.25|324.65|73.6|7.82|-3.24|3.2|2.84|5.04|0.9|1.45|63.88|96.77|0.8|4.79|60660000|1380000|4.46|2.38|2.37|-0.37|0.26
2024-05-20 02:07:09|4443|946085|/equities/daito-trust-construction|1878|JPY|Japan|Real Estate|Real Estate Management & Development|897170000000|TOPIX500/EAFAVALUE|16.76|1.68|5.04|627.84|1.42|1.54|27.05|26.01|16.38|15.44|15.56|14.4|10.52|9.91|3797.15|261.51|260.95|2648.76|2481.82|671.94|303.44|11.07|10.21|3.6|3.5|4.87|4.99|24.01|2.57|5.62|19.09|5.31|4.51|8.15|0.87|2.36|109.75|144.58|0.47|9.72|79470000|8310000|-370.81|2.82|2.57|14.14|21.68
2024-05-20 02:07:10|4444|44149|/equities/daiwa-house-industry-co.,-ltd.|1925|JPY|Japan|Real Estate|Real Estate Management & Development|2170000000000|NIKKE225/TOPIX500/EAFAVALUE|6.4|0.65|2.74|-17.78|1.16|1.58|23.37|24.28|7.56|7.59|7.13|7.4|4.64|5.12|6259.32|266.63|265.46|3262.56|2949.08|655.08|371.22|9.7|10.14|4.56|4.84|6.79|7.34|4.81|3.22|4.67|2.48|5.79|4.91|4.5|0.65|2.06|31.64|47.69|0.93|3.77|75230000|4180000|10.4|4.17|3.71|19.67|11.67
2024-05-20 02:07:11|4445|44332|/equities/daiwa-securities-group-inc.|8601|JPY|Japan|Financial|Capital Markets|975770000000|NIKKE225/TOPIX500/EAFAVALUE|1.54|0.4|0.45|1.06|0.32|0.37|64.39|6.02|2.41|2.3|1.86|2.1|1.23|1.45|62.3|51.47|51.3|88.84|340.01|183.68|-16.94|0.77|0.75|0.08|0.08|0.34|0.33|81.46|153.08|-0.56|5.66|6.76|0.28|0.33|0.08|0.99|3.28|4.63|0.01|3.23|5260000|1100000|0.34|1.69|0.29|-0.85|-1.6
2024-05-20 02:07:12|4446|946114|/equities/daiwabo-holdings-co-ltd|3107|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|174990000000|TOPIX500|16.72|1.03|10.1|17.23|1.9|3.58|27.09|28.21|6.88|8.85|7.16|9.01|5.81|7.69|8606.8|597.65|595.78|4747.96|2577.19|736.77|857.76|9.21|14.04|3.07|3.59|6.79|9|54.92|12.51|11.19|10.54|9.76|4.9|15.11|0.33|1.05|4.91|7.43|0.58|5.03|90710000|5710000|5.35|1.19|1.29|13.8|15.42
2024-05-20 02:07:15|4447|102045|/equities/dena-co-ltd|2432|JPY|Japan|Communication Services|Entertainment|209920000000|NIKKE225/TOPIX500|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:07:16|4448|44110|/equities/denki-kagaku-kogyo-k.k.|4061|JPY|Japan|Materials|Chemicals|324230000000|NIKKE225/TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:07:17|4449|44301|/equities/denso-corp.|6902|JPY|Japan|Consumer Discretionary|Auto Components|7300000000000|NIKKE225/TOPIX500/EAFAGROWTH|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:07:17|4450|44145|/equities/dentsu-inc.|4324|JPY|Japan|Communication Services|Media|1120000000000|NIKKE225/TOPIX500/EAFAVALUE|33.38|2.27|9.34|22.1|2.71|2.41|33.26|42.63|11.62|11.09|12.17|11.46|7.91|7.41|2659.04|210.84|209.96|2809.42|2166.41|925.33|260.5|8.98|8.18|5.56|5.58|7.06|8.04|-23.63|5.97|10.03|6.56|9.89|3.1|-1.81|1.85|2.49|12.83|23.72|0.71|55.17|64220000|6560000|5.72|2.11|1.8|26.26|25.24
2024-05-20 02:07:19|4451|946157|/equities/dic-corp|4631|JPY|Japan|Materials|Chemicals|274120000000|NIKKE225/TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:07:20|4452|946194|/equities/disco-corp|6146|JPY|Japan|Information Technology|Semiconductors & Semiconductor Equipment|1270000000000|TOPIX500/EAFAGROWTH|38.63|7.69|11.85|824.97|8.94|12.32|45.34|43.95|24.73|22.28|25.1|22.22|18.5|16.74|3071.1|591.6|588.77|2472.19|2267.5|798.63|559.76|22.11|22.26|13.33|14.15|19.83|20.76|-17.46|-3.9|27.56|-7.55|0.73|16.19|25.07|0.96|2.29|3.82|8.72|0.69|2.27|87290000|16000000|6.86|3.32|2.25|68.11|36.5
2024-05-20 02:07:21|4453|946193|/equities/dmg-mori-seiki-co-ltd|6141|JPY|Japan|Industrials|Machinery|246890000000|TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:07:22|4454|44111|/equities/dowa-holdings-co.,-ltd.|5714|JPY|Japan|Materials|Metals & Mining|287690000000|NIKKE225/TOPIX500|7.93|0.6|3.11|7.75|0.77|0.8|14.2|14.39|6.54|5.75|8.78|6.31|6.53|4.63|8963.46|491.76|468.43|4721.9|4447.04|873.89|873.38|9.37|6.39|4.68|3.35|5.46|4.54|276.11|467.08|14.36|1.63|5|6.85|3.45|0.91|2.53|37.62|55.42|0.85|3.66|86040000|5570000|6.1|4.5|3.84|7.52|15.24
2024-05-20 02:07:24|4455|952120|/equities/duskin-co-ltd|4665|JPY|Japan|Industrials|Commercial Services & Supplies|138680000000|TOPIX500|41.35|2.13|15.29|29.33|3|3.65|46.74|49.47|8.36|10.53|8.64|10.31|5.63|7.16|2967.88|141.89|141.59|1753|1462.44|531.23|279.29|8.05|10.63|5.12|6.68|6.8|9.8|-14.86|16.43|0.58|-1.01|3.76|2.55|-0.09|1.66|2.37|9.22|20.29|0.82|11.45|48250000|3090000|9.13|1.65|1.42|3.94|68.65
2024-05-20 02:07:25|4456|44208|/equities/east-japan-railway-co.|9020|JPY|Japan|Industrials|Road & Rail|2670000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:07:26|4457|44171|/equities/ebara-corp.|6361|JPY|Japan|Industrials|Machinery|587740000000|NIKKE225/TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:07:27|4458|44180|/equities/eisai-co.,-ltd.|4523|JPY|Japan|Healthcare|Pharmaceuticals|1870000000000|NIKKE225/TOPIX500/EAFAGROWTH|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:07:28|4459|946335|/equities/electric-power-development-ltd|9513|JPY|Japan|Utilities|Independent Power and Renewable Electricity Producers|279510000000|TOPIX500|5.62|0.35|0.26|5.07|0.63|0.67|8.37|4.46|8.22|3.92|9.05|3.9|6.83|2.82|4863.22|-25.26|-25.27|2574.7|2567.08|700.86|682.13|23.33|4.73|5.03|1.28|5.07|1.64|244.13|383.5|-9.78|-15.1|4.65|6.68|2.49|0.12|1.1|10.93|12.95|0.51|26.48|154470000|10180000|8.48|2.02|2.99|-26.2|0.4
2024-05-20 02:07:29|4460|44225|/equities/jx-holdings,-inc.|5020|JPY|Japan|Energy|Oil, Gas & Consumable Fuels|1380000000000|NIKKE225/TOPIX500/EAFAVALUE|15.64|0.53|-1.07|-20.73|0.69|0.8|27.52|27.13|19.83|18.05|22.33|17.66|8.38|4.76|6793.97|295.55|289.61|2869.6|2586.95|419.69|653.02|7.56|7.72|4.14|3.08|6.21|5.94|85.83|-23.89|17.27|-8.21|5.94|13.57|-0.95|0.92|1.5|34.45|61.07|1.07|11.41|451460000|50250000|9.72|4.41|4.37|42.35|42.47
2024-05-20 02:07:31|4461|951790|/equities/ezaki-glico-co-ltd|2206|JPY|Japan|Consumer Staples|Food Products|237430000000|TOPIX500|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:07:32|4462|952167|/equities/fancl-corp|4921|JPY|Japan|Consumer Staples|Personal Products|413920000000|TOPIX500|41.35|2.13|15.29|29.33|3|3.65|46.74|49.47|8.36|10.53|8.64|10.31|5.63|7.16|2967.88|141.89|141.59|1753|1462.44|531.23|279.29|8.05|10.63|5.12|6.68|6.8|9.8|-14.86|16.43|0.58|-1.01|3.76|2.55|-0.09|1.66|2.37|9.22|20.29|0.82|11.45|48250000|3090000|9.13|1.65|1.42|3.94|68.65
2024-05-20 02:07:33|4463|44311|/equities/fanuc-corp.|6954|JPY|Japan|Industrials|Machinery|4680000000000|NIKKE225/TOPIX500/EAFAGROWTH|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:07:34|4464|44328|/equities/fast-retailing-co.,-ltd.|9983|JPY|Japan|Consumer Discretionary|Specialty Retail|6670000000000|NIKKE225/TOPIX500/EAFAGROWTH|28.76|2.94|19.33|10.01|4.07|4.28|47.78|47.17|12.42|10.59|13.86|11.3|9.45|7.7|8045.86|758.51|757.22|4826.7|4578.44|2444.91|1290.66|15.14|13.37|7.71|7.21|8.74|8.8|19.53|18.08|11.2|9.61|14.28|5.28|9.34|1.67|2.45|16.87|37.5|0.88|11.63|66790000|6570000|26.17|1.87|1.44|94.38|21.33
2024-05-20 02:07:35|4465|998064|/equities/sushiro-global-holdings-ltd|3563|JPY|Japan|Consumer Discretionary|Hotels, Restaurants & Leisure|503090000000|TOPIX500|57.77|7.09|1.63|33.61|6.04|1.92|45.46|39.44|16.79|6.06|16.68|5.55|11.88|3.14|1666.76|77.46|76.29|974.9|814.92|372.44|214.31|11.42|-0.35|6.94|2.64|8.58|3.68|147.7|89.29|2.46|22.58|28.96|1.58|4.62|1.63|1.9|40.85|52.89|0.83|89.33|68490000|9090000|28.18|0.72|0.71|162.41|9.73
2024-05-20 02:07:36|4466|952653|/equities/fp-corp|7947|JPY|Japan|Materials|Containers & Packaging|320790000000|TOPIX500|14.6|0.52|4.22|1339.49|0.82|0.86|19.34|19.92|4.92|5|5.48|5.26|3.9|3.67|4794.95|124.01|123.85|2968.27|2834.64|548.91|240.84|6.67|6.16|3.43|3.24|4.13|4.29|3193.47|63.02|2.3|5.08|5.58|3.6|6.67|1.27|1.76|27.86|45.45|0.87|6.34|42610000|1590000|3.93|3.26|2.76|2.57|9.65
2024-05-20 02:07:37|4467|44221|/equities/fuji-electric-co.,-ltd.|6504|JPY|Japan|Industrials|Electrical Equipment|897020000000|NIKKE225/TOPIX500/EAFAVALUE|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:07:39|4468|952306|/equities/fuji-machine-mfg.|6134|JPY|Japan|Industrials|Machinery|249020000000|TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:07:40|4469|946161|/equities/fuji-media-holdings-inc|4676|JPY|Japan|Communication Services|Media|246430000000|TOPIX500|33.38|2.27|9.34|22.1|2.71|2.41|33.26|42.63|11.62|11.09|12.17|11.46|7.91|7.41|2659.04|210.84|209.96|2809.42|2166.41|925.33|260.5|8.98|8.18|5.56|5.58|7.06|8.04|-23.63|5.97|10.03|6.56|9.89|3.1|-1.81|1.85|2.49|12.83|23.72|0.71|55.17|64220000|6560000|5.72|2.11|1.8|26.26|25.24
2024-05-20 02:07:42|4470|946100|/equities/fuji-oil-co-ltd|2607|JPY|Japan|Consumer Staples|Food Products|199430000000|TOPIX500|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:07:43|4471|44205|/equities/fujifilm-holdings-corp.|4901|JPY|Japan|Information Technology|Technology Hardware, Storage & Peripherals|3420000000000|NIKKE225/TOPIX500/EAFAVALUE|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:07:44|4472|952365|/equities/fujitec-co-ltd|6406|JPY|Japan|Industrials|Machinery|204720000000|TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:07:45|4473|44246|/equities/fujitsu-ltd.|6702|JPY|Japan|Information Technology|IT Services|3890000000000|NIKKE225/TOPIX500/EAFAVALUE|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:07:46|4474|946221|/equities/fujitsu-general-ltd|6755|JPY|Japan|Consumer Discretionary|Household Durables|285860000000|TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:07:47|4475|44317|/equities/fukuoka-financial-group,-inc.|8354|JPY|Japan|Financial|Banks|374680000000|NIKKE225/TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:07:49|4476|44121|/equities/furukawa-electric-co.,-ltd.|5801|JPY|Japan|Industrials|Electrical Equipment|163430000000|NIKKE225/TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:07:51|4477|952380|/equities/glory-ltd|6457|JPY|Japan|Industrials|Machinery|133030000000|TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:07:52|4478|946328|/equities/gmo-internet-inc|9449|JPY|Japan|Information Technology|IT Services|299020000000|TOPIX500|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:07:53|4479|952010|/equities/gmo-payment-gateway|3769|JPY|Japan|Information Technology|IT Services|1090000000000|TOPIX500/EAFAGROWTH|27.26|2.53|10.09|10.15|3.87|7.96|43.53|42.75|12.39|11.79|12.9|12.18|9.1|8.58|2725.95|181.28|180.27|1859.6|1544.97|809.26|273.78|14.68|15.08|9.1|8.6|12.05|12.15|35.77|15.07|11.97|6.02|9.63|8.39|5.48|1.99|2.45|8.33|19.28|1.05|109.37|42150000|3990000|6.77|1.61|1.49|12.89|22.99
2024-05-20 02:07:54|4480|952717|/equities/goldwin-inc|8111|JPY|Japan|Consumer Discretionary|Textiles, Apparel & Luxury Goods|302230000000|TOPIX500|7.3|1.34|2.23|22.16|1.76|1.85|42.45|41.41|7.11|6.23|8.5|6.66|5.93|4.21|3131.77|146.68|146.38|2324.23|2129.08|577.75|219.47|7.88|6.29|5.7|4.06|6.28|5.64|82.17|95.6|7.67|3.6|5.57|1.43|-1.63|1.84|3.12|15.48|36.76|0.86|2.87|44130000|3730000|7.54|2.5|2.43|24.19|-5.46
2024-05-20 02:07:56|4481|44236|/equities/gs-yuasa-corp.|6674|JPY|Japan|Industrials|Electrical Equipment|200300000000|NIKKE225/TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:07:57|4482|976126|/equities/gungho-online-entertainment-inc?cid=976126|3765|JPY|Germany|Communication Services|Entertainment|129300000000|TOPIX500|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:07:58|4483|946287|/equities/the-hachijuni-bank-ltd|8359|JPY|Japan|Financial|Banks|192440000000|TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:07:59|4484|949901|/equities/hakuhodo-dy-holdings-inc|2433|JPY|Japan|Communication Services|Media|715920000000|TOPIX500/EAFAGROWTH/EAFAVALUE|33.38|2.27|9.34|22.1|2.71|2.41|33.26|42.63|11.62|11.09|12.17|11.46|7.91|7.41|2659.04|210.84|209.96|2809.42|2166.41|925.33|260.5|8.98|8.18|5.56|5.58|7.06|8.04|-23.63|5.97|10.03|6.56|9.89|3.1|-1.81|1.85|2.49|12.83|23.72|0.71|55.17|64220000|6560000|5.72|2.11|1.8|26.26|25.24
2024-05-20 02:08:00|4485|946233|/equities/hamamatsu-photonics-kk|6965|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|1140000000000|TOPIX500/EAFAGROWTH|38.63|7.69|11.85|824.97|8.94|12.32|45.34|43.95|24.73|22.28|25.1|22.22|18.5|16.74|3071.1|591.6|588.77|2472.19|2267.5|798.63|559.76|22.11|22.26|13.33|14.15|19.83|20.76|-17.46|-3.9|27.56|-7.55|0.73|16.19|25.07|0.96|2.29|3.82|8.72|0.69|2.27|87290000|16000000|6.86|3.32|2.25|68.11|36.5
2024-05-20 02:08:02|4486|946315|/equities/hankyu-hanshin-holdings-inc|9042|JPY|Japan|Industrials|Road & Rail|786710000000|TOPIX500/EAFAVALUE|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:08:03|4487|969277|/equities/haseko-corp|1808|JPY|Japan|Consumer Discretionary|Household Durables|391650000000|NIKKE225/TOPIX500|6.4|0.65|2.74|-17.78|1.16|1.58|23.37|24.28|7.56|7.59|7.13|7.4|4.64|5.12|6259.32|266.63|265.46|3262.56|2949.08|655.08|371.22|9.7|10.14|4.56|4.84|6.79|7.34|4.81|3.22|4.67|2.48|5.79|4.91|4.5|0.65|2.06|31.64|47.69|0.93|3.77|75230000|4180000|10.4|4.17|3.71|19.67|11.67
2024-05-20 02:08:05|4488|946327|/equities/hikari-tsushin-inc|9435|JPY|Japan|Consumer Discretionary|Specialty Retail|803470000000|TOPIX500/EAFAGROWTH|28.76|2.94|19.33|10.01|4.07|4.28|47.78|47.17|12.42|10.59|13.86|11.3|9.45|7.7|8045.86|758.51|757.22|4826.7|4578.44|2444.91|1290.66|15.14|13.37|7.71|7.21|8.74|8.8|19.53|18.08|11.2|9.61|14.28|5.28|9.34|1.67|2.45|16.87|37.5|0.88|11.63|66790000|6570000|26.17|1.87|1.44|94.38|21.33
2024-05-20 02:08:06|4489|44142|/equities/hino-motors,-ltd.|7205|JPY|Japan|Industrials|Machinery|544180000000|NIKKE225/TOPIX500/EAFAVALUE|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:08:07|4490|946290|/equities/the-hiroshima-bank-ltd|7337|JPY|Japan|Financial|Banks|213990000000|TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:08:09|4491|946224|/equities/hirose-electric-co-ltd|6806|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|683620000000|TOPIX500/EAFAGROWTH/EAFAVALUE|28.24|2.67|12.46|26.75|1.94|2.12|29.75|33.12|12.25|14.71|12.92|14.83|9.96|10.85|2361.44|253.99|253.49|2431.78|2330.49|698.19|322.04|7.61|9.21|5.9|7.62|6.44|9.29|-27.73|-29.87|10.94|0.82|-5.08|5.01|1.69|0.53|4.03|4.59|8.39|0.68|2.76|26330000|2560000|5.1|2.17|2.19|17.94|47.86
2024-05-20 02:08:10|4492|946148|/equities/hisamitsu-pharmaceutical-inc|4530|JPY|Japan|Healthcare|Pharmaceuticals|324910000000|TOPIX500/EAFAGROWTH/EAFAVALUE|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:08:11|4493|44206|/equities/hitachi,-ltd.|6501|JPY|Japan|Industrials|Industrial Conglomerates|6030000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|17.9|0.95|11.03|17.12|1.81|3.93|24.87|24.36|7.61|6.15|7.01|5.69|5.44|4.37|9322.35|486.84|486.44|4703.48|2539.67|772.49|637.43|12.59|9.31|5.43|3.74|6.47|6.49|40.79|60.48|9.38|-7|-1.01|2.33|-5.54|0.33|1.36|10.56|20.72|0.82|3.69|37780000|2130000|3.81|2.31|2.54|20.27|29.42
2024-05-20 02:08:12|4494|44161|/equities/hitachi-construction-machinery-co|6305|JPY|Japan|Industrials|Machinery|707070000000|NIKKE225/TOPIX500/EAFAVALUE|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:08:13|4495|946180|/equities/hitachi-metals-ltd|5486|JPY|Japan|Materials|Metals & Mining|911120000000|TOPIX500/EAFAGROWTH/EAFAVALUE|7.52|0.27||-22.21|0.27|0.27|21.14|21.39|3.03|1.85|5.51|1.86|3.63|0.84|3244.59|97.22|97.22|3269.95|3250.63|1871.99|251.21|3.64|1.06|1.84|0.55|1.22|0.91|188.89|334.91|4.7|5.45|1.72|-0.64|2.45|2.45|2.57|44.32|63.88|0.51|30.37|19400000|703970|3.31|2.34|2.1||
2024-05-20 02:08:14|4496|946319|/equities/hitachi-transport-sys-ltd|9086|JPY|Japan|Industrials|Road & Rail|451920000000|TOPIX500|17.44|0.72|||1.78|2.11|25.9|26|5.85|5.42|8.1|7.55|4.15|4.27|5529.73|359.31|353.89|2250.19|1891.89|2167.57||12.92|7.14|3.34|3.64|3.29|3.21|-47.5|||12.95||||1.19|1.27|146.6|201.96||93.91|||9.4||||
2024-05-20 02:08:15|4497|946334|/equities/hokkaido-electric-power-co-inc|9509|JPY|Japan|Utilities|Electric Utilities|105330000000|TOPIX500|5.62|0.35|0.26|5.07|0.63|0.67|8.37|4.46|8.22|3.92|9.05|3.9|6.83|2.82|4863.22|-25.26|-25.27|2574.7|2567.08|700.86|682.13|23.33|4.73|5.03|1.28|5.07|1.64|244.13|383.5|-9.78|-15.1|4.65|6.68|2.49|0.12|1.1|10.93|12.95|0.51|26.48|154470000|10180000|8.48|2.02|2.99|-26.2|0.4
2024-05-20 02:08:16|4498|946289|/equities/hokuhoku-financial-group-inc|8377|JPY|Japan|Financial|Banks|120040000000|TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:08:17|4499|946331|/equities/hokuriku-electric-power-co|9505|JPY|Japan|Utilities|Electric Utilities|122130000000|TOPIX500|5.62|0.35|0.26|5.07|0.63|0.67|8.37|4.46|8.22|3.92|9.05|3.9|6.83|2.82|4863.22|-25.26|-25.27|2574.7|2567.08|700.86|682.13|23.33|4.73|5.03|1.28|5.07|1.64|244.13|383.5|-9.78|-15.1|4.65|6.68|2.49|0.12|1.1|10.93|12.95|0.51|26.48|154470000|10180000|8.48|2.02|2.99|-26.2|0.4
2024-05-20 02:08:19|4500|44157|/equities/honda-motor-co.,-ltd.|7267|JPY|Japan|Consumer Discretionary|Automobiles|5520000000000|NIKKE225/TOPIX500/EAFAVALUE|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:08:21|4501|946228|/equities/horiba-ltd|6856|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|285250000000|TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:08:22|4502|952386|/equities/hoshizaki-electric|6465|JPY|Japan|Industrials|Machinery|626490000000|TOPIX500/EAFAGROWTH/EAFAVALUE|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:08:23|4503|946107|/equities/house-foods-group-inc|2810|JPY|Japan|Consumer Staples|Food Products|288880000000|TOPIX500|18.18|1.78|11.11|15.09|2.15|3.9|38.41|40.07|12.2|11.42|12.7|11.6|9.22|8.45|3502.71|207.65|207.43|2233.53|1626.29|496.73|326.03|10.88|9.59|6.6|5.55|8.12|7.4|85.67|39.62|8.43|9.19|7.23|3.99|-2.16|0.93|2.13|15.41|24.98|0.89|5.49|42200000|4240000|6.58|2.98|3.53|42.89|39.12
2024-05-20 02:08:24|4504|946261|/equities/hoya-cor|7741|JPY|Japan|Healthcare|Health Care Equipment & Supplies|6310000000000|TOPIX500/EAFAGROWTH|36.39|4.83|24.43|76.22|4.24|5.51|35.12|51.82|16.95|17.88|17.38|17.84|15.53|13.89|2946.83|304.42|303.98|2801.29|2036.6|667.99|431.22|11.83|13.39|10.51|9.41|11.06|11.79|2.14|21.9|8.99|8.97|7.11|5.42|13.09|2.13|3.05|10.83|19.66|0.71|3.34|34080000|4140000|5.19|1.29|1.16|16.46|15.07
2024-05-20 02:08:25|4505|946151|/equities/miraca-holdings-inc|4544|JPY|Japan|Healthcare|Health Care Providers & Services|166600000000|TOPIX500|23.22|3.79|1.33|-7.03|5.03|6.99|31.93|36.4|10.68|11.61|12.3|12.95|7.56|8.3|1609.5|128.68|128.42|996.1|836.52|480.44|145.71|15.16|16.52|6.56|7.64|8.52|10.24|-145.44|-32.1|40.86|12.19|11.39|20.94|5.88|2.59|2.89|41.55|85.98|0.81|597.49|24500000|1210000|6.72|1.62|1.36|-0.6|-16.92
2024-05-20 02:08:26|4506|946111|/equities/hulic-co-ltd|3003|JPY|Japan|Real Estate|Real Estate Management & Development|832240000000|TOPIX500/EAFAGROWTH/EAFAVALUE|16.76|1.68|5.04|627.84|1.42|1.54|27.05|26.01|16.38|15.44|15.56|14.4|10.52|9.91|3797.15|261.51|260.95|2648.76|2481.82|671.94|303.44|11.07|10.21|3.6|3.5|4.87|4.99|24.01|2.57|5.62|19.09|5.31|4.51|8.15|0.87|2.36|109.75|144.58|0.47|9.72|79470000|8310000|-370.81|2.82|2.57|14.14|21.68
2024-05-20 02:08:27|4507|946131|/equities/ibiden-co-ltd|4062|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|954920000000|TOPIX500/EAFAGROWTH|38.63|7.69|11.85|824.97|8.94|12.32|45.34|43.95|24.73|22.28|25.1|22.22|18.5|16.74|3071.1|591.6|588.77|2472.19|2267.5|798.63|559.76|22.11|22.26|13.33|14.15|19.83|20.76|-17.46|-3.9|27.56|-7.55|0.73|16.19|25.07|0.96|2.29|3.82|8.72|0.69|2.27|87290000|16000000|6.86|3.32|2.25|68.11|36.5
2024-05-20 02:08:28|4508|946169|/equities/idemitsu-kosan-co-ltd|5019|JPY|Japan|Energy|Oil, Gas & Consumable Fuels|873200000000|NIKKE225/TOPIX500/EAFAVALUE|15.64|0.53|-1.07|-20.73|0.69|0.8|27.52|27.13|19.83|18.05|22.33|17.66|8.38|4.76|6793.97|295.55|289.61|2869.6|2586.95|419.69|653.02|7.56|7.72|4.14|3.08|6.21|5.94|85.83|-23.89|17.27|-8.21|5.94|13.57|-0.95|0.92|1.5|34.45|61.07|1.07|11.41|451460000|50250000|9.72|4.41|4.37|42.35|42.47
2024-05-20 02:08:30|4509|44122|/equities/ihi-corp.|7013|JPY|Japan|Industrials|Machinery|350290000000|NIKKE225/TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:08:31|4510|946117|/equities/iida-group-holdings-co-ltd|3291|JPY|Japan|Consumer Discretionary|Household Durables|771700000000|TOPIX500/EAFAVALUE|16.76|1.68|5.04|627.84|1.42|1.54|27.05|26.01|16.38|15.44|15.56|14.4|10.52|9.91|3797.15|261.51|260.95|2648.76|2481.82|671.94|303.44|11.07|10.21|3.6|3.5|4.87|4.99|24.01|2.57|5.62|19.09|5.31|4.51|8.15|0.87|2.36|109.75|144.58|0.47|9.72|79470000|8310000|-370.81|2.82|2.57|14.14|21.68
2024-05-20 02:08:33|4511|976103|/equities/infomart-corp|2492|JPY|Japan|Information Technology|IT Services|213960000000|TOPIX500|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:08:34|4512|1177847|/equities/infroneer-holdings|5076|JPY|Japan|Industrials|Construction & Engineering|305040000000|TOPIX500|14.13|0.76|1.27|-7.93|1.21|1.28|13.26|14.24|5.64|6.55|6.16|6.98|4.01|4.7|4720.17|165.41|165.04|2516.72|2433.61|777.84|173.32|7.85|8.93|4.05|4.64|5.75|7.1|75.14|69.85|-1.52|14.37|10.72|3.27|11.02|1.4|1.96|18.66|32.27|0.97|27.25|86920000|3500000|3.57|3.68|3.41|13.15|33.33
2024-05-20 02:08:35|4513|44119|/equities/inpex-corp.|1605|JPY|Japan|Energy|Oil, Gas & Consumable Fuels|1390000000000|NIKKE225/TOPIX500/EAFAVALUE|15.64|0.53|-1.07|-20.73|0.69|0.8|27.52|27.13|19.83|18.05|22.33|17.66|8.38|4.76|6793.97|295.55|289.61|2869.6|2586.95|419.69|653.02|7.56|7.72|4.14|3.08|6.21|5.94|85.83|-23.89|17.27|-8.21|5.94|13.57|-0.95|0.92|1.5|34.45|61.07|1.07|11.41|451460000|50250000|9.72|4.41|4.37|42.35|42.47
2024-05-20 02:08:36|4514|946125|/equities/internet-initiative-japan-inc|3774|JPY|Japan|Communication Services|Diversified Telecommunication Services|428990000000|TOPIX500|10.23|1.45|6.23|17.58|2.09|2.02|34.82|37.97|13.21|15.19|7.06|15.94|0.64|10.39|1907.6|-42.98|-45.5|2126.3|534.82|1144.28|237.4|9.25|15.42|3.4|4.87|5.83|7.09|-20.22|7.42|5.22|2.8|4.1|2.2|-1.27|0.62|0.93|90.78|140.07|0.41|23.63|85220000|1280000|1.72|3.18|3.42|4.45|34.66
2024-05-20 02:08:37|4515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|3099|JPY|Japan|Consumer Discretionary|Multiline Retail|324250000000|NIKKE225/TOPIX500|22.08|1.72|6.81|22.8|4.48|4.94|47.43|42.82|10.18|8.36|10|8|7.17|5.54|2252.85|102.06|100.72|1034.11|934.82|280.44|192.63|18|19.05|8.6|8.21|13.35|13.14|37.23|102.93|7.2|7.94|7.03|5.42|6.51|0.95|1.43|35.71|60.42|1.16|6.95|90640000|6830000|16.15|1.36|1.55|8.72|11.75
2024-05-20 02:08:38|4516|44132|/equities/isuzu-motors,-ltd.|7202|JPY|Japan|Consumer Discretionary|Automobiles|1110000000000|NIKKE225/TOPIX500/EAFAVALUE|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:08:39|4517|946099|/equities/ito-en-ltd|2593|JPY|Japan|Consumer Staples|Beverages|732390000000|TOPIX500/EAFAGROWTH|28.61|0.9|7.55|17.02|1.52|1.36|38.89|40.75|7.67|7.37|7.66|6.9|4.83|4.98|4459.8|214.66|214.49|3064.93|172.73|340.05|471.08|8.16|7.98|4.2|3.64|5.74|5.41|308.98|38.94|-1.8|9.02|8.61|3.16|2.92|0.88|1.3|38.41|51.67|0.79|6.48|63240000|3480000|5.97|2.34|2.3|10.37|54.28
2024-05-20 02:08:40|4518|44217|/equities/itochu-corp.|8001|JPY|Japan|Industrials|Trading Companies & Distributors|5230000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|10.37|0.57|6.27|10.03|1.33|1.56|13.23|12.87|4.28|3.63|7.52|6.21|5.65|4.85|8842.34|498|497.52|3498.64|3032.55|643.45|618.91|13.6|12.87|5.32|4.4|4.4|3.75|-5.64|-12.95|18.61|-1.59|-2.32|17.7|7.75|0.75|1.4|44.19|70.35|0.93|8.61|103690000|6760000|5|3.81|4.44|25.29|28.24
2024-05-20 02:08:41|4519|946164|/equities/itochu-techno-solutions|4739|JPY|Japan|Information Technology|IT Services|854970000000|TOPIX500/EAFAGROWTH|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:08:42|4520|952705|/equities/iwatani-corp|8088|JPY|Japan|Energy|Oil, Gas & Consumable Fuels|333620000000|TOPIX500|15.64|0.53|-1.07|-20.73|0.69|0.8|27.52|27.13|19.83|18.05|22.33|17.66|8.38|4.76|6793.97|295.55|289.61|2869.6|2586.95|419.69|653.02|7.56|7.72|4.14|3.08|6.21|5.94|85.83|-23.89|17.27|-8.21|5.94|13.57|-0.95|0.92|1.5|34.45|61.07|1.07|11.41|451460000|50250000|9.72|4.41|4.37|42.35|42.47
2024-05-20 02:08:44|4521|946279|/equities/izumi-co-ltd|8273|JPY|Japan|Consumer Discretionary|Multiline Retail|230520000000|TOPIX500|22.08|1.72|6.81|22.8|4.48|4.94|47.43|42.82|10.18|8.36|10|8|7.17|5.54|2252.85|102.06|100.72|1034.11|934.82|280.44|192.63|18|19.05|8.6|8.21|13.35|13.14|37.23|102.93|7.2|7.94|7.03|5.42|6.51|0.95|1.43|35.71|60.42|1.16|6.95|90640000|6830000|16.15|1.36|1.55|8.72|11.75
2024-05-20 02:08:47|4522|44224|/equities/j.front-retailing-co.,-ltd.|3086|JPY|Japan|Consumer Discretionary|Multiline Retail|274170000000|NIKKE225/TOPIX500|22.08|1.72|6.81|22.8|4.48|4.94|47.43|42.82|10.18|8.36|10|8|7.17|5.54|2252.85|102.06|100.72|1034.11|934.82|280.44|192.63|18|19.05|8.6|8.21|13.35|13.14|37.23|102.93|7.2|7.94|7.03|5.42|6.51|0.95|1.43|35.71|60.42|1.16|6.95|90640000|6830000|16.15|1.36|1.55|8.72|11.75
2024-05-20 02:08:48|4523|946303|/equities/jafco-co-ltd|8595|JPY|Japan|Financial|Capital Markets|170830000000|TOPIX500|1.54|0.4|0.45|1.06|0.32|0.37|64.39|6.02|2.41|2.3|1.86|2.1|1.23|1.45|62.3|51.47|51.3|88.84|340.01|183.68|-16.94|0.77|0.75|0.08|0.08|0.34|0.33|81.46|153.08|-0.56|5.66|6.76|0.28|0.33|0.08|0.99|3.28|4.63|0.01|3.23|5260000|1100000|0.34|1.69|0.29|-0.85|-1.6
2024-05-20 02:08:49|4524|940785|/equities/japan-airlines-co-ltd|9201|JPY|Japan|Industrials|Airlines|959670000000|TOPIX500/EAFAGROWTH/EAFAVALUE|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:08:50|4525|952973|/equities/japan-airport-terminal|9706|JPY|Japan|Industrials|Transportation Infrastructure|447060000000|TOPIX500|24.37|1.8|4.2|14.14|2.82|4.19|38.43|36.34|9.93|-8.57|12.11|-7.03|8.07|-9.29|2324.49|116.69|114.72|2414.01|2089.51|647.6|371.77|15.21|-1.55|4.71|0.24|5.8|1.21|278.34|250.88|8.2|32.12|44.46|-2.31|-9.36|1.63|1.92|103.33|133.52|0.6|36.93|63610000|5190000|9.56|0.97|1.22|11.45|10.27
2024-05-20 02:08:51|4526|952851|/equities/japan-exchange-group|8697|JPY|Japan|Financial|Capital Markets|1330000000000|TOPIX500/EAFAGROWTH|1.54|0.4|0.45|1.06|0.32|0.37|64.39|6.02|2.41|2.3|1.86|2.1|1.23|1.45|62.3|51.47|51.3|88.84|340.01|183.68|-16.94|0.77|0.75|0.08|0.08|0.34|0.33|81.46|153.08|-0.56|5.66|6.76|0.28|0.33|0.08|0.99|3.28|4.63|0.01|3.23|5260000|1100000|0.34|1.69|0.29|-0.85|-1.6
2024-05-20 02:08:52|4527|959212|/equities/japan-post-bank-co-ltd|7182|JPY|Japan|Financial|Banks|3950000000000|TOPIX500/EAFAVALUE|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:08:53|4528|959213|/equities/japan-post-holdings-co-ltd|6178|JPY|Japan|Financial|Insurance|3380000000000|NIKKE225/TOPIX500/EAFAVALUE|14.1|0.84|0.39|10.84|1.4|1.78|22.27|20.38|11.03|8.07|8.11|5.79|6.08|4.22|4661.39|132.78|132.72|2733.31|2306.21|4220.15|90.03|11.26|6.68|1.47|0.9|12.18|7.23|72.35|100.8|1.94|6.75|7.26|2.04|6.72|1.88|2.68|20.77|61.09|0.2|7.6|130640000|8280000|0.23|5.72|4.64|50.81|0.07
2024-05-20 02:08:54|4529|959214|/equities/japan-post-insurance-co-ltd|7181|JPY|Japan|Financial|Insurance|739150000000|TOPIX500/EAFAVALUE|14.1|0.84|0.39|10.84|1.4|1.78|22.27|20.38|11.03|8.07|8.11|5.79|6.08|4.22|4661.39|132.78|132.72|2733.31|2306.21|4220.15|90.03|11.26|6.68|1.47|0.9|12.18|7.23|72.35|100.8|1.94|6.75|7.26|2.04|6.72|1.88|2.68|20.77|61.09|0.2|7.6|130640000|8280000|0.23|5.72|4.64|50.81|0.07
2024-05-20 02:08:55|4530|44305|/equities/the-japan-steel-works,-ltd.|5631|JPY|Japan|Industrials|Machinery|283980000000|NIKKE225/TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:08:57|4531|44219|/equities/japan-tobacco-inc.|2914|JPY|Japan|Consumer Staples|Tobacco|4120000000000|NIKKE225/TOPIX500/EAFAVALUE|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:08:58|4532|952101|/equities/jcr-pharmaceuticals|4552|JPY|Japan|Healthcare|Pharmaceuticals|275220000000|TOPIX500|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:08:59|4533|952482|/equities/jeol-ltd|6951|JPY|Japan|Healthcare|Health Care Equipment & Supplies|468780000000|TOPIX500|15.11|1.12|15.18|-24.03|1.45|1.92|40.28|42.41|9.06|7.63|9.03|7.53|6.15|5.38|3680.56|200.41|200.32|2649.22|1872.92|469.23|318.47|7.91|7.27|5.16|4.53|7.52|6.61|3.55|-3.87|4.94|3.69|7.73|2.02|3.32|1.05|2.08|2.2|12.55|0.88|3.86|14590000|992520|5.51|3.23|3.46|18.72|35.97
2024-05-20 02:09:00|4534|44290|/equities/jfe-holdings,-inc.|5411|JPY|Japan|Materials|Metals & Mining|844690000000|NIKKE225/TOPIX500/EAFAVALUE|7.93|0.6|3.11|7.75|0.77|0.8|14.2|14.39|6.54|5.75|8.78|6.31|6.53|4.63|8963.46|491.76|468.43|4721.9|4447.04|873.89|873.38|9.37|6.39|4.68|3.35|5.46|4.54|276.11|467.08|14.36|1.63|5|6.85|3.45|0.91|2.53|37.62|55.42|0.85|3.66|86040000|5570000|6.1|4.5|3.84|7.52|15.24
2024-05-20 02:09:01|4535|44159|/equities/jgc-corp.|1963|JPY|Japan|Industrials|Construction & Engineering|242740000000|NIKKE225/TOPIX500|14.13|0.76|1.27|-7.93|1.21|1.28|13.26|14.24|5.64|6.55|6.16|6.98|4.01|4.7|4720.17|165.41|165.04|2516.72|2433.61|777.84|173.32|7.85|8.93|4.05|4.64|5.75|7.1|75.14|69.85|-1.52|14.37|10.72|3.27|11.02|1.4|1.96|18.66|32.27|0.97|27.25|86920000|3500000|3.57|3.68|3.41|13.15|33.33
2024-05-20 02:09:02|4536|946136|/equities/jsr-cor|4185|JPY|Japan|Materials|Chemicals|940950000000|TOPIX500/EAFAGROWTH|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:09:03|4537|44196|/equities/jtekt-corp.|6473|JPY|Japan|Consumer Discretionary|Auto Components|344680000000|NIKKE225/TOPIX500|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:09:05|4538|952128|/equities/justsystems-corp|4686|JPY|Japan|Information Technology|Software|345530000000|TOPIX500|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:09:06|4539|946280|/equities/ks-holdings-corp|8282|JPY|Japan|Consumer Discretionary|Specialty Retail|221630000000|TOPIX500|28.76|2.94|19.33|10.01|4.07|4.28|47.78|47.17|12.42|10.59|13.86|11.3|9.45|7.7|8045.86|758.51|757.22|4826.7|4578.44|2444.91|1290.66|15.14|13.37|7.71|7.21|8.74|8.8|19.53|18.08|11.2|9.61|14.28|5.28|9.34|1.67|2.45|16.87|37.5|0.88|11.63|66790000|6570000|26.17|1.87|1.44|94.38|21.33
2024-05-20 02:09:07|4540|946329|/equities/kadokawa-dwango-corp|9468|JPY|Japan|Communication Services|Media|416780000000|TOPIX500|33.38|2.27|9.34|22.1|2.71|2.41|33.26|42.63|11.62|11.09|12.17|11.46|7.91|7.41|2659.04|210.84|209.96|2809.42|2166.41|925.33|260.5|8.98|8.18|5.56|5.58|7.06|8.04|-23.63|5.97|10.03|6.56|9.89|3.1|-1.81|1.85|2.49|12.83|23.72|0.71|55.17|64220000|6560000|5.72|2.11|1.8|26.26|25.24
2024-05-20 02:09:09|4541|946108|/equities/kagome-co-ltd|2811|JPY|Japan|Consumer Staples|Food Products|265960000000|TOPIX500|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:09:11|4542|44144|/equities/kajima-corp.|1812|JPY|Japan|Industrials|Construction & Engineering|659050000000|NIKKE225/TOPIX500/EAFAVALUE|14.13|0.76|1.27|-7.93|1.21|1.28|13.26|14.24|5.64|6.55|6.16|6.98|4.01|4.7|4720.17|165.41|165.04|2516.72|2433.61|777.84|173.32|7.85|8.93|4.05|4.64|5.75|7.1|75.14|69.85|-1.52|14.37|10.72|3.27|11.02|1.4|1.96|18.66|32.27|0.97|27.25|86920000|3500000|3.57|3.68|3.41|13.15|33.33
2024-05-20 02:09:12|4543|946095|/equities/kakakucom-inc|2371|JPY|Japan|Communication Services|Interactive Media & Services|628120000000|TOPIX500/EAFAGROWTH|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:09:13|4544|946146|/equities/kaken-pharmaceutical-co-ltd|4521|JPY|Japan|Healthcare|Pharmaceuticals|159220000000|TOPIX500|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:09:14|4545|946323|/equities/kamigumi-co-ltd|9364|JPY|Japan|Industrials|Transportation Infrastructure|252990000000|TOPIX500|12.96|0.93|0.8|9.3|1.14|1.22|10.49|12.26|7.01|5.3|12.75|16.01|10.38|14.33|5887.15|1227.2|1225.55|4511.97|4383.08|669.99|1143.21|10.86|21.22|6.45|10.11|5.38|5.21|-52.35|-43.02|48.96|-3.55|-3.85|3.16|1.6|0.87|1.56|16.29|27.31|0.78|181.81|85040000|13910000|7.32|14.24|6.88|29.79|10.17
2024-05-20 02:09:15|4546|946134|/equities/kaneka-corp|4118|JPY|Japan|Materials|Chemicals|246280000000|TOPIX500|16.2|2.22|10.21|-16.68|1.74|7.09|32.9|33.34|14.13|14.61|15.34|14.97|10.32|11.02|2746.86|207.25|206.95|2450.4|2031.33|500.12|372.25|8.91|9.7|6.38|6.81|7.33|8.15|-65.62|-45.05|6.6|2.01|-3.06|6.55|11.07|1.85|3.32|15.8|23.63|0.65|3.45|49570000|7300000|4.62|2.26|2.8|-0.46|33.75
2024-05-20 02:09:17|4547|44288|/equities/the-kansai-electric-power-co.|9503|JPY|Japan|Utilities|Electric Utilities|958780000000|NIKKE225/TOPIX500/EAFAVALUE|5.62|0.35|0.26|5.07|0.63|0.67|8.37|4.46|8.22|3.92|9.05|3.9|6.83|2.82|4863.22|-25.26|-25.27|2574.7|2567.08|700.86|682.13|23.33|4.73|5.03|1.28|5.07|1.64|244.13|383.5|-9.78|-15.1|4.65|6.68|2.49|0.12|1.1|10.93|12.95|0.51|26.48|154470000|10180000|8.48|2.02|2.99|-26.2|0.4
2024-05-20 02:09:18|4548|946156|/equities/kansai-paint-co-ltd|4613|JPY|Japan|Basic Materials|Chemical Manufacturing|642450000000|TOPIX500/EAFAGROWTH|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:09:19|4549|44150|/equities/kao-corp.|4452|JPY|Japan|Consumer Staples|Personal Products|2850000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|41.35|2.13|15.29|29.33|3|3.65|46.74|49.47|8.36|10.53|8.64|10.31|5.63|7.16|2967.88|141.89|141.59|1753|1462.44|531.23|279.29|8.05|10.63|5.12|6.68|6.8|9.8|-14.86|16.43|0.58|-1.01|3.76|2.55|-0.09|1.66|2.37|9.22|20.29|0.82|11.45|48250000|3090000|9.13|1.65|1.42|3.94|68.65
2024-05-20 02:09:20|4550|44117|/equities/kawasaki-heavy-industries,-ltd.|7012|JPY|Japan|Industrials|Machinery|347980000000|NIKKE225/TOPIX500|17.9|0.95|11.03|17.12|1.81|3.93|24.87|24.36|7.61|6.15|7.01|5.69|5.44|4.37|9322.35|486.84|486.44|4703.48|2539.67|772.49|637.43|12.59|9.31|5.43|3.74|6.47|6.49|40.79|60.48|9.38|-7|-1.01|2.33|-5.54|0.33|1.36|10.56|20.72|0.82|3.69|37780000|2130000|3.81|2.31|2.54|20.27|29.42
2024-05-20 02:09:22|4551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|9107|JPY|Japan|Industrials|Marine|645450000000|NIKKE225/TOPIX500|12.96|0.93|0.8|9.3|1.14|1.22|10.49|12.26|7.01|5.3|12.75|16.01|10.38|14.33|5887.15|1227.2|1225.55|4511.97|4383.08|669.99|1143.21|10.86|21.22|6.45|10.11|5.38|5.21|-52.35|-43.02|48.96|-3.55|-3.85|3.16|1.6|0.87|1.56|16.29|27.31|0.78|181.81|85040000|13910000|7.32|14.24|6.88|29.79|10.17
2024-05-20 02:09:23|4552|44268|/equities/kddi-corp.|9433|JPY|Japan|Communication Services|Wireless Telecommunication Services|7510000000000|NIKKE225/TOPIX500/EAFAVALUE|10.23|1.45|6.23|17.58|2.09|2.02|34.82|37.97|13.21|15.19|7.06|15.94|0.64|10.39|1907.6|-42.98|-45.5|2126.3|534.82|1144.28|237.4|9.25|15.42|3.4|4.87|5.83|7.09|-20.22|7.42|5.22|2.8|4.1|2.2|-1.27|0.62|0.93|90.78|140.07|0.41|23.63|85220000|1280000|1.72|3.18|3.42|4.45|34.66
2024-05-20 02:09:24|4553|952896|/equities/keihan-electric-railway|9045|JPY|Japan|Industrials|Industrial Conglomerates|283620000000|TOPIX500|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:09:25|4554|946313|/equities/keikyu-corp|9006|JPY|Japan|Industrials|Road & Rail|316570000000|TOPIX500|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:09:26|4555|44198|/equities/keio-corp.|9008|JPY|Japan|Industrials|Road & Rail|619050000000|NIKKE225/TOPIX500/EAFAGROWTH|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:09:27|4556|44203|/equities/keisei-electric-railway-co.,-ltd.|9009|JPY|Japan|Industrials|Road & Rail|524140000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:09:28|4557|946106|/equities/kewpie-corp|2809|JPY|Japan|Consumer Staples|Food Products|323650000000|TOPIX500|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:09:29|4558|943426|/equities/keyence|6861|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|17530000000000|TOPIX500/EAFAGROWTH|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:09:30|4559|44204|/equities/kikkoman-corp.|2801|JPY|Japan|Consumer Staples|Food Products|1850000000000|NIKKE225/TOPIX500/EAFAGROWTH|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:09:31|4560|946089|/equities/kinden-corp|1944|JPY|Japan|Industrials|Construction & Engineering|354150000000|TOPIX500|14.13|0.76|1.27|-7.93|1.21|1.28|13.26|14.24|5.64|6.55|6.16|6.98|4.01|4.7|4720.17|165.41|165.04|2516.72|2433.61|777.84|173.32|7.85|8.93|4.05|4.64|5.75|7.1|75.14|69.85|-1.52|14.37|10.72|3.27|11.02|1.4|1.96|18.66|32.27|0.97|27.25|86920000|3500000|3.57|3.68|3.41|13.15|33.33
2024-05-20 02:09:33|4561|946314|/equities/kintetsu-corp|9041|JPY|Japan|Industrials|Road & Rail|611450000000|TOPIX500/EAFAGROWTH/EAFAVALUE|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:09:34|4562|44189|/equities/kirin-holdings-co.,-ltd.|2503|JPY|Japan|Consumer Staples|Beverages|1540000000000|NIKKE225/TOPIX500/EAFAVALUE|28.61|0.9|7.55|17.02|1.52|1.36|38.89|40.75|7.67|7.37|7.66|6.9|4.83|4.98|4459.8|214.66|214.49|3064.93|172.73|340.05|471.08|8.16|7.98|4.2|3.64|5.74|5.41|308.98|38.94|-1.8|9.02|8.61|3.16|2.92|0.88|1.3|38.41|51.67|0.79|6.48|63240000|3480000|5.97|2.34|2.3|10.37|54.28
2024-05-20 02:09:35|4563|952180|/equities/kobayashi-pharmaceutical|4967|JPY|Japan|Consumer Staples|Personal Products|704430000000|TOPIX500/EAFAGROWTH|41.35|2.13|15.29|29.33|3|3.65|46.74|49.47|8.36|10.53|8.64|10.31|5.63|7.16|2967.88|141.89|141.59|1753|1462.44|531.23|279.29|8.05|10.63|5.12|6.68|6.8|9.8|-14.86|16.43|0.58|-1.01|3.76|2.55|-0.09|1.66|2.37|9.22|20.29|0.82|11.45|48250000|3090000|9.13|1.65|1.42|3.94|68.65
2024-05-20 02:09:36|4564|951896|/equities/kobe-bussan-co-ltd|3038|JPY|Japan|Consumer Staples|Food & Staples Retailing|971250000000|TOPIX500/EAFAGROWTH|29.77|0.55|3.3|31.85|2.16|3.4|29.7|31.25|4.3|4.4|3.49|3.8|2.27|2.51|11815.79|228.76|228.17|2957.71|1906.92|1282.04|800.32|8.58|8.54|3.65|3.93|6.38|6.85|28.73|49.76|4.69|4.31|6.37|8.39|5.81|0.75|1.24|59.25|113.46|1.45|16.71|107710000|2440000|75.25|1.66|1.77|7.3|21.57
2024-05-20 02:09:37|4565|44285|/equities/kobe-steel,-ltd.|5406|JPY|Japan|Materials|Metals & Mining|226960000000|NIKKE225/TOPIX500|7.93|0.6|3.11|7.75|0.77|0.8|14.2|14.39|6.54|5.75|8.78|6.31|6.53|4.63|8963.46|491.76|468.43|4721.9|4447.04|873.89|873.38|9.37|6.39|4.68|3.35|5.46|4.54|276.11|467.08|14.36|1.63|5|6.85|3.45|0.91|2.53|37.62|55.42|0.85|3.66|86040000|5570000|6.1|4.5|3.84|7.52|15.24
2024-05-20 02:09:38|4566|951986|/equities/koei-tecmo-holdings|3635|JPY|Japan|Communication Services|Entertainment|752880000000|TOPIX500/EAFAGROWTH|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:09:40|4567|946249|/equities/koito-mfg-co-ltd|7276|JPY|Japan|Consumer Discretionary|Auto Components|978910000000|TOPIX500/EAFAGROWTH/EAFAVALUE|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:09:40|4568|952668|/equities/kokuyo-co-ltd|7984|JPY|Japan|Industrials|Commercial Services & Supplies|199320000000|TOPIX500|27.26|2.53|10.09|10.15|3.87|7.96|43.53|42.75|12.39|11.79|12.9|12.18|9.1|8.58|2725.95|181.28|180.27|1859.6|1544.97|809.26|273.78|14.68|15.08|9.1|8.6|12.05|12.15|35.77|15.07|11.97|6.02|9.63|8.39|5.48|1.99|2.45|8.33|19.28|1.05|109.37|42150000|3990000|6.77|1.61|1.49|12.89|22.99
2024-05-20 02:09:41|4569|44151|/equities/komatsu-ltd.|6301|JPY|Japan|Industrials|Machinery|2550000000000|NIKKE225/TOPIX500/EAFAGROWTH|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:09:42|4570|44323|/equities/konami-corp.|9766|JPY|Japan|Communication Services|Entertainment|737370000000|NIKKE225/TOPIX500/EAFAGROWTH|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:09:44|4571|44210|/equities/konica-minolta,-inc.|4902|JPY|Japan|Information Technology|Technology Hardware, Storage & Peripherals|258640000000|NIKKE225/TOPIX500|15.11|1.12|15.18|-24.03|1.45|1.92|40.28|42.41|9.06|7.63|9.03|7.53|6.15|5.38|3680.56|200.41|200.32|2649.22|1872.92|469.23|318.47|7.91|7.27|5.16|4.53|7.52|6.61|3.55|-3.87|4.94|3.69|7.73|2.02|3.32|1.05|2.08|2.2|12.55|0.88|3.86|14590000|992520|5.51|3.23|3.46|18.72|35.97
2024-05-20 02:09:45|4572|952168|/equities/kose-corp|4922|JPY|Japan|Consumer Staples|Personal Products|744500000000|TOPIX500/EAFAGROWTH|41.35|2.13|15.29|29.33|3|3.65|46.74|49.47|8.36|10.53|8.64|10.31|5.63|7.16|2967.88|141.89|141.59|1753|1462.44|531.23|279.29|8.05|10.63|5.12|6.68|6.8|9.8|-14.86|16.43|0.58|-1.01|3.76|2.55|-0.09|1.66|2.37|9.22|20.29|0.82|11.45|48250000|3090000|9.13|1.65|1.42|3.94|68.65
2024-05-20 02:09:46|4573|44166|/equities/kubota-corp.|6326|JPY|Japan|Industrials|Machinery|3040000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:09:47|4574|44269|/equities/kuraray-co.,-ltd.|3405|JPY|Japan|Materials|Chemicals|343660000000|NIKKE225/TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:09:48|4575|946200|/equities/kurita-water-industries-ltd|6370|JPY|Japan|Industrials|Machinery|613590000000|TOPIX500/EAFAGROWTH|27.26|2.53|10.09|10.15|3.87|7.96|43.53|42.75|12.39|11.79|12.9|12.18|9.1|8.58|2725.95|181.28|180.27|1859.6|1544.97|809.26|273.78|14.68|15.08|9.1|8.6|12.05|12.15|35.77|15.07|11.97|6.02|9.63|8.39|5.48|1.99|2.45|8.33|19.28|1.05|109.37|42150000|3990000|6.77|1.61|1.49|12.89|22.99
2024-05-20 02:09:50|4576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|3549|JPY|Japan|Consumer Staples|Food & Staples Retailing|229870000000|TOPIX500|29.77|0.55|3.3|31.85|2.16|3.4|29.7|31.25|4.3|4.4|3.49|3.8|2.27|2.51|11815.79|228.76|228.17|2957.71|1906.92|1282.04|800.32|8.58|8.54|3.65|3.93|6.38|6.85|28.73|49.76|4.69|4.31|6.37|8.39|5.81|0.75|1.24|59.25|113.46|1.45|16.71|107710000|2440000|75.25|1.66|1.77|7.3|21.57
2024-05-20 02:09:51|4577|44316|/equities/kyocera-corp.|6971|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|2580000000000|NIKKE225/TOPIX500/EAFAVALUE|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:09:52|4578|946090|/equities/kyowa-exeo-corp|1951|JPY|Japan|Industrials|Construction & Engineering|267660000000|TOPIX500|14.13|0.76|1.27|-7.93|1.21|1.28|13.26|14.24|5.64|6.55|6.16|6.98|4.01|4.7|4720.17|165.41|165.04|2516.72|2433.61|777.84|173.32|7.85|8.93|4.05|4.64|5.75|7.1|75.14|69.85|-1.52|14.37|10.72|3.27|11.02|1.4|1.96|18.66|32.27|0.97|27.25|86920000|3500000|3.57|3.68|3.41|13.15|33.33
2024-05-20 02:09:53|4579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|4151|JPY|Japan|Healthcare|Pharmaceuticals|1680000000000|NIKKE225/TOPIX500/EAFAGROWTH|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:09:54|4580|949896|/equities/kyudenko-corp|1959|JPY|Japan|Industrials|Construction & Engineering|251500000000|TOPIX500|14.13|0.76|1.27|-7.93|1.21|1.28|13.26|14.24|5.64|6.55|6.16|6.98|4.01|4.7|4720.17|165.41|165.04|2516.72|2433.61|777.84|173.32|7.85|8.93|4.05|4.64|5.75|7.1|75.14|69.85|-1.52|14.37|10.72|3.27|11.02|1.4|1.96|18.66|32.27|0.97|27.25|86920000|3500000|3.57|3.68|3.41|13.15|33.33
2024-05-20 02:09:56|4581|102043|/equities/kyushu-electric-power-co-inc|9508|JPY|Japan|Utilities|Electric Utilities|405130000000|TOPIX500|5.62|0.35|0.26|5.07|0.63|0.67|8.37|4.46|8.22|3.92|9.05|3.9|6.83|2.82|4863.22|-25.26|-25.27|2574.7|2567.08|700.86|682.13|23.33|4.73|5.03|1.28|5.07|1.64|244.13|383.5|-9.78|-15.1|4.65|6.68|2.49|0.12|1.1|10.93|12.95|0.51|26.48|154470000|10180000|8.48|2.02|2.99|-26.2|0.4
2024-05-20 02:09:57|4582|976158|/equities/kyushu-financial-group-inc|7180|JPY|Japan|Financial|Banks|182150000000|TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:09:58|4583|992794|/equities/kyushu-railway-co|9142|JPY|Japan|Industrials|Road & Rail|375830000000|TOPIX500|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:09:59|4584|952471|/equities/lasertec-corp|6920|JPY|Japan|Information Technology|Semiconductors & Semiconductor Equipment|3180000000000|TOPIX500/EAFAGROWTH|38.63|7.69|11.85|824.97|8.94|12.32|45.34|43.95|24.73|22.28|25.1|22.22|18.5|16.74|3071.1|591.6|588.77|2472.19|2267.5|798.63|559.76|22.11|22.26|13.33|14.15|19.83|20.76|-17.46|-3.9|27.56|-7.55|0.73|16.19|25.07|0.96|2.29|3.82|8.72|0.69|2.27|87290000|16000000|6.86|3.32|2.25|68.11|36.5
2024-05-20 02:10:00|4585|946101|/equities/lawson-inc|2651|JPY|Japan|Consumer Staples|Food & Staples Retailing|545390000000|TOPIX500/EAFAVALUE|29.77|0.55|3.3|31.85|2.16|3.4|29.7|31.25|4.3|4.4|3.49|3.8|2.27|2.51|11815.79|228.76|228.17|2957.71|1906.92|1282.04|800.32|8.58|8.54|3.65|3.93|6.38|6.85|28.73|49.76|4.69|4.31|6.37|8.39|5.81|0.75|1.24|59.25|113.46|1.45|16.71|107710000|2440000|75.25|1.66|1.77|7.3|21.57
2024-05-20 02:10:01|4586|946264|/equities/lintec-corp|7966|JPY|Japan|Materials|Chemicals|188450000000|TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:10:02|4587|946166|/equities/lion-corp|4912|JPY|Japan|Consumer Staples|Household Products|446860000000|TOPIX500/EAFAGROWTH|41.35|2.13|15.29|29.33|3|3.65|46.74|49.47|8.36|10.53|8.64|10.31|5.63|7.16|2967.88|141.89|141.59|1753|1462.44|531.23|279.29|8.05|10.63|5.12|6.68|6.8|9.8|-14.86|16.43|0.58|-1.01|3.76|2.55|-0.09|1.66|2.37|9.22|20.29|0.82|11.45|48250000|3090000|9.13|1.65|1.42|3.94|68.65
2024-05-20 02:10:03|4588|946184|/equities/lixil-group|5938|JPY|Japan|Industrials|Building Products|891000000000|TOPIX500/EAFAGROWTH|6.4|0.65|2.74|-17.78|1.16|1.58|23.37|24.28|7.56|7.59|7.13|7.4|4.64|5.12|6259.32|266.63|265.46|3262.56|2949.08|655.08|371.22|9.7|10.14|4.56|4.84|6.79|7.34|4.81|3.22|4.67|2.48|5.79|4.91|4.5|0.65|2.06|31.64|47.69|0.93|3.77|75230000|4180000|10.4|4.17|3.71|19.67|11.67
2024-05-20 02:10:04|4589|946096|/equities/m3-inc|2413|JPY|Japan|Healthcare|Health Care Technology|3930000000000|TOPIX500/EAFAGROWTH|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:10:06|4590|946212|/equities/mabuchi-motor-ltd|6592|JPY|Japan|Industrials|Electrical Equipment|245500000000|TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:10:09|4591|946210|/equities/makita|6586|JPY|Japan|Industrials|Machinery|1330000000000|TOPIX500/EAFAGROWTH|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:10:10|4592|952608|/equities/mani-inc|7730|JPY|Japan|Healthcare|Health Care Equipment & Supplies|156990000000|TOPIX500|36.39|4.83|24.43|76.22|4.24|5.51|35.12|51.82|16.95|17.88|17.38|17.84|15.53|13.89|2946.83|304.42|303.98|2801.29|2036.6|667.99|431.22|11.83|13.39|10.51|9.41|11.06|11.79|2.14|21.9|8.99|8.97|7.11|5.42|13.09|2.13|3.05|10.83|19.66|0.71|3.34|34080000|4140000|5.19|1.29|1.16|16.46|15.07
2024-05-20 02:10:11|4593|44222|/equities/marubeni-corp.|8002|JPY|Japan|Industrials|Trading Companies & Distributors|1940000000000|NIKKE225/TOPIX500/EAFAVALUE|10.37|0.57|6.27|10.03|1.33|1.56|13.23|12.87|4.28|3.63|7.52|6.21|5.65|4.85|8842.34|498|497.52|3498.64|3032.55|643.45|618.91|13.6|12.87|5.32|4.4|4.4|3.75|-5.64|-12.95|18.61|-1.59|-2.32|17.7|7.75|0.75|1.4|44.19|70.35|0.93|8.61|103690000|6760000|5|3.81|4.44|25.29|28.24
2024-05-20 02:10:12|4594|102046|/equities/maruha-nichiro-corp|1333|JPY|Japan|Consumer Staples|Food Products|126560000000|NIKKE225/TOPIX500|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:10:12|4595|44257|/equities/marui-group-co.,-ltd.|8252|JPY|Japan|Consumer Discretionary|Multiline Retail|444040000000|NIKKE225/TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:10:14|4596|946176|/equities/maruichi-steel-tube-ltd|5463|JPY|Japan|Materials|Metals & Mining|205300000000|TOPIX500|7.93|0.6|3.11|7.75|0.77|0.8|14.2|14.39|6.54|5.75|8.78|6.31|6.53|4.63|8963.46|491.76|468.43|4721.9|4447.04|873.89|873.38|9.37|6.39|4.68|3.35|5.46|4.54|276.11|467.08|14.36|1.63|5|6.85|3.45|0.91|2.53|37.62|55.42|0.85|3.66|86040000|5570000|6.1|4.5|3.84|7.52|15.24
2024-05-20 02:10:15|4597|949904|/equities/matsumotokiyoshi-holdings-co|3088|JPY|Japan|Consumer Staples|Food & Staples Retailing|577440000000|TOPIX500|29.77|0.55|3.3|31.85|2.16|3.4|29.7|31.25|4.3|4.4|3.49|3.8|2.27|2.51|11815.79|228.76|228.17|2957.71|1906.92|1282.04|800.32|8.58|8.54|3.65|3.93|6.38|6.85|28.73|49.76|4.69|4.31|6.37|8.39|5.81|0.75|1.24|59.25|113.46|1.45|16.71|107710000|2440000|75.25|1.66|1.77|7.3|21.57
2024-05-20 02:10:16|4598|44152|/equities/mazda-motor-corp.|7261|JPY|Japan|Consumer Discretionary|Automobiles|557430000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:10:16|4599|952500|/equities/ashikaga-holdings|7167|JPY|Japan|Financial|Regional Banks|259340000000|TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:10:18|4600|946256|/equities/medipal-holdings-corp|7459|JPY|Japan|Healthcare|Health Care Providers & Services|452470000000|TOPIX500/EAFAVALUE|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:10:20|4601|951799|/equities/megmilk-snow-brand|2270|JPY|Japan|Consumer Staples|Food Products|134390000000|TOPIX500|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:10:21|4602|44169|/equities/meiji-holdings-co.,-ltd.|2269|JPY|Japan|Consumer Staples|Food Products|991240000000|NIKKE225/TOPIX500/EAFAVALUE|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:10:22|4603|952986|/equities/meitec-corp|9744|JPY|Japan|Industrials|Professional Services|182950000000|TOPIX500|27.26|2.53|10.09|10.15|3.87|7.96|43.53|42.75|12.39|11.79|12.9|12.18|9.1|8.58|2725.95|181.28|180.27|1859.6|1544.97|809.26|273.78|14.68|15.08|9.1|8.6|12.05|12.15|35.77|15.07|11.97|6.02|9.63|8.39|5.48|1.99|2.45|8.33|19.28|1.05|109.37|42150000|3990000|6.77|1.61|1.49|12.89|22.99
2024-05-20 02:10:23|4604|976163|/equities/menicon-co-ltd|7780|JPY|Japan|Healthcare|Health Care Equipment & Supplies|256960000000|TOPIX500|36.39|4.83|24.43|76.22|4.24|5.51|35.12|51.82|16.95|17.88|17.38|17.84|15.53|13.89|2946.83|304.42|303.98|2801.29|2036.6|667.99|431.22|11.83|13.39|10.51|9.41|11.06|11.79|2.14|21.9|8.99|8.97|7.11|5.42|13.09|2.13|3.05|10.83|19.66|0.71|3.34|34080000|4140000|5.19|1.29|1.16|16.46|15.07
2024-05-20 02:10:24|4605|952166|/equities/milbon-co-ltd|4919|JPY|Japan|Consumer Staples|Personal Products|185320000000|TOPIX500|41.35|2.13|15.29|29.33|3|3.65|46.74|49.47|8.36|10.53|8.64|10.31|5.63|7.16|2967.88|141.89|141.59|1753|1462.44|531.23|279.29|8.05|10.63|5.12|6.68|6.8|9.8|-14.86|16.43|0.58|-1.01|3.76|2.55|-0.09|1.66|2.37|9.22|20.29|0.82|11.45|48250000|3090000|9.13|1.65|1.42|3.94|68.65
2024-05-20 02:10:25|4606|44201|/equities/minebea-co.,-ltd.|6479|JPY|Japan|Industrials|Machinery|1320000000000|NIKKE225/TOPIX500/EAFAGROWTH|28.24|2.67|12.46|26.75|1.94|2.12|29.75|33.12|12.25|14.71|12.92|14.83|9.96|10.85|2361.44|253.99|253.49|2431.78|2330.49|698.19|322.04|7.61|9.21|5.9|7.62|6.44|9.29|-27.73|-29.87|10.94|0.82|-5.08|5.01|1.69|0.53|4.03|4.59|8.39|0.68|2.76|26330000|2560000|5.1|2.17|2.19|17.94|47.86
2024-05-20 02:10:26|4607|949827|/equities/mirait-holdings-corp|1417|JPY|Japan|Industrials|Construction & Engineering|189690000000|TOPIX500|14.13|0.76|1.27|-7.93|1.21|1.28|13.26|14.24|5.64|6.55|6.16|6.98|4.01|4.7|4720.17|165.41|165.04|2516.72|2433.61|777.84|173.32|7.85|8.93|4.05|4.64|5.75|7.1|75.14|69.85|-1.52|14.37|10.72|3.27|11.02|1.4|1.96|18.66|32.27|0.97|27.25|86920000|3500000|3.57|3.68|3.41|13.15|33.33
2024-05-20 02:10:27|4608|946343|/equities/misumi-group-inc|9962|JPY|Japan|Industrials|Machinery|1340000000000|TOPIX500/EAFAGROWTH|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:10:28|4609|44130|/equities/mitsubishi-chemical-holdings-corp|4188|JPY|Japan|Materials|Chemicals|1210000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:10:29|4610|44247|/equities/mitsubishi-corp.|8058|JPY|Japan|Industrials|Trading Companies & Distributors|5390000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|10.37|0.57|6.27|10.03|1.33|1.56|13.23|12.87|4.28|3.63|7.52|6.21|5.65|4.85|8842.34|498|497.52|3498.64|3032.55|643.45|618.91|13.6|12.87|5.32|4.4|4.4|3.75|-5.64|-12.95|18.61|-1.59|-2.32|17.7|7.75|0.75|1.4|44.19|70.35|0.93|8.61|103690000|6760000|5|3.81|4.44|25.29|28.24
2024-05-20 02:10:31|4611|44216|/equities/mitsubishi-electric-corp.|6503|JPY|Japan|Industrials|Electrical Equipment|3100000000000|NIKKE225/TOPIX500/EAFAVALUE|17.9|0.95|11.03|17.12|1.81|3.93|24.87|24.36|7.61|6.15|7.01|5.69|5.44|4.37|9322.35|486.84|486.44|4703.48|2539.67|772.49|637.43|12.59|9.31|5.43|3.74|6.47|6.49|40.79|60.48|9.38|-7|-1.01|2.33|-5.54|0.33|1.36|10.56|20.72|0.82|3.69|37780000|2130000|3.81|2.31|2.54|20.27|29.42
2024-05-20 02:10:32|4612|44158|/equities/mitsubishi-estate-co.,-ltd.|8802|JPY|Japan|Real Estate|Real Estate Management & Development|2120000000000|NIKKE225/TOPIX500/EAFAVALUE|16.76|1.68|5.04|627.84|1.42|1.54|27.05|26.01|16.38|15.44|15.56|14.4|10.52|9.91|3797.15|261.51|260.95|2648.76|2481.82|671.94|303.44|11.07|10.21|3.6|3.5|4.87|4.99|24.01|2.57|5.62|19.09|5.31|4.51|8.15|0.87|2.36|109.75|144.58|0.47|9.72|79470000|8310000|-370.81|2.82|2.57|14.14|21.68
2024-05-20 02:10:32|4613|946135|/equities/mitsubishi-gas-chemical-co-inc|4182|JPY|Japan|Materials|Chemicals|405270000000|TOPIX500/EAFAVALUE|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:10:33|4614|44112|/equities/mitsubishi-heavy-industries,-ltd.|7011|JPY|Japan|Industrials|Machinery|892520000000|NIKKE225/TOPIX500/EAFAVALUE|17.9|0.95|11.03|17.12|1.81|3.93|24.87|24.36|7.61|6.15|7.01|5.69|5.44|4.37|9322.35|486.84|486.44|4703.48|2539.67|772.49|637.43|12.59|9.31|5.43|3.74|6.47|6.49|40.79|60.48|9.38|-7|-1.01|2.33|-5.54|0.33|1.36|10.56|20.72|0.82|3.69|37780000|2130000|3.81|2.31|2.54|20.27|29.42
2024-05-20 02:10:34|4615|44253|/equities/mitsubishi-logistics-corp.|9301|JPY|Japan|Industrials|Transportation Infrastructure|234190000000|NIKKE225/TOPIX500|24.37|1.8|4.2|14.14|2.82|4.19|38.43|36.34|9.93|-8.57|12.11|-7.03|8.07|-9.29|2324.49|116.69|114.72|2414.01|2089.51|647.6|371.77|15.21|-1.55|4.71|0.24|5.8|1.21|278.34|250.88|8.2|32.12|44.46|-2.31|-9.36|1.63|1.92|103.33|133.52|0.6|36.93|63610000|5190000|9.56|0.97|1.22|11.45|10.27
2024-05-20 02:10:35|4616|44325|/equities/mitsubishi-materials-corp.|5711|JPY|Japan|Materials|Metals & Mining|258030000000|NIKKE225/TOPIX500|7.93|0.6|3.11|7.75|0.77|0.8|14.2|14.39|6.54|5.75|8.78|6.31|6.53|4.63|8963.46|491.76|468.43|4721.9|4447.04|873.89|873.38|9.37|6.39|4.68|3.35|5.46|4.54|276.11|467.08|14.36|1.63|5|6.85|3.45|0.91|2.53|37.62|55.42|0.85|3.66|86040000|5570000|6.1|4.5|3.84|7.52|15.24
2024-05-20 02:10:36|4617|44147|/equities/mitsubishi-motors-corp.|7211|JPY|Japan|Consumer Discretionary|Automobiles|477600000000|NIKKE225/TOPIX500|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:10:37|4618|44287|/equities/mitsubishi-ufj-financial-group-(to)|8306|JPY|Japan|Financial|Banks|8020000000000|NIKKE225/TOPIX500/EAFAVALUE|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:10:38|4619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|8593|JPY|Japan|Financial|Diversified Financial Services|816900000000|TOPIX500/EAFAVALUE|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:10:39|4620|44232|/equities/mitsui---co.,-ltd.|8031|JPY|Japan|Industrials|Trading Companies & Distributors|4410000000000|NIKKE225/TOPIX500/EAFAVALUE|10.37|0.57|6.27|10.03|1.33|1.56|13.23|12.87|4.28|3.63|7.52|6.21|5.65|4.85|8842.34|498|497.52|3498.64|3032.55|643.45|618.91|13.6|12.87|5.32|4.4|4.4|3.75|-5.64|-12.95|18.61|-1.59|-2.32|17.7|7.75|0.75|1.4|44.19|70.35|0.93|8.61|103690000|6760000|5|3.81|4.44|25.29|28.24
2024-05-20 02:10:41|4621|44125|/equities/mitsui-chemicals,-inc.|4183|JPY|Japan|Materials|Chemicals|597110000000|NIKKE225/TOPIX500/EAFAVALUE|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:10:42|4622|44153|/equities/mitsui-fudosan-co.,-ltd.|8801|JPY|Japan|Real Estate|Real Estate Management & Development|2180000000000|NIKKE225/TOPIX500/EAFAVALUE|16.76|1.68|5.04|627.84|1.42|1.54|27.05|26.01|16.38|15.44|15.56|14.4|10.52|9.91|3797.15|261.51|260.95|2648.76|2481.82|671.94|303.44|11.07|10.21|3.6|3.5|4.87|4.99|24.01|2.57|5.62|19.09|5.31|4.51|8.15|0.87|2.36|109.75|144.58|0.47|9.72|79470000|8310000|-370.81|2.82|2.57|14.14|21.68
2024-05-20 02:10:43|4623|44315|/equities/mitsui-mining-and-smelting-co.|5706|JPY|Japan|Materials|Metals & Mining|179070000000|NIKKE225/TOPIX500|7.93|0.6|3.11|7.75|0.77|0.8|14.2|14.39|6.54|5.75|8.78|6.31|6.53|4.63|8963.46|491.76|468.43|4721.9|4447.04|873.89|873.38|9.37|6.39|4.68|3.35|5.46|4.54|276.11|467.08|14.36|1.63|5|6.85|3.45|0.91|2.53|37.62|55.42|0.85|3.66|86040000|5570000|6.1|4.5|3.84|7.52|15.24
2024-05-20 02:10:44|4624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|9104|JPY|Japan|Industrials|Marine|1020000000000|NIKKE225/TOPIX500|12.96|0.93|0.8|9.3|1.14|1.22|10.49|12.26|7.01|5.3|12.75|16.01|10.38|14.33|5887.15|1227.2|1225.55|4511.97|4383.08|669.99|1143.21|10.86|21.22|6.45|10.11|5.38|5.21|-52.35|-43.02|48.96|-3.55|-3.85|3.16|1.6|0.87|1.56|16.29|27.31|0.78|181.81|85040000|13910000|7.32|14.24|6.88|29.79|10.17
2024-05-20 02:10:45|4625|952288|/equities/miura-co-ltd|6005|JPY|Japan|Industrials|Machinery|446630000000|TOPIX500/EAFAGROWTH|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:10:46|4626|44327|/equities/mizuho-financial-group,-inc.|8411|JPY|Japan|Financial|Banks|3710000000000|NIKKE225/TOPIX500/EAFAVALUE|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:10:47|4627|949912|/equities/mochida-pharmaceutical|4534|JPY|Japan|Healthcare|Pharmaceuticals|132790000000|TOPIX500|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:10:48|4628|1034504|/equities/money-forward|3994|JPY|Japan|Information Technology|Software|369170000000|TOPIX500|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:10:49|4629|949903|/equities/monotaro|3064|JPY|Japan|Industrials|Trading Companies & Distributors|1030000000000|TOPIX500/EAFAGROWTH|22.08|1.72|6.81|22.8|4.48|4.94|47.43|42.82|10.18|8.36|10|8|7.17|5.54|2252.85|102.06|100.72|1034.11|934.82|280.44|192.63|18|19.05|8.6|8.21|13.35|13.14|37.23|102.93|7.2|7.94|7.03|5.42|6.51|0.95|1.43|35.71|60.42|1.16|6.95|90640000|6830000|16.15|1.36|1.55|8.72|11.75
2024-05-20 02:10:50|4630|951788|/equities/morinaga-co-ltd|2201|JPY|Japan|Consumer Staples|Food Products|189120000000|TOPIX500|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:10:52|4631|951797|/equities/morinaga-milk-industry|2264|JPY|Japan|Consumer Staples|Food Products|270300000000|TOPIX500|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:10:53|4632|44128|/equities/ms-ad-insurance-group-holdings|8725|JPY|Japan|Financial|Insurance|1960000000000|NIKKE225/TOPIX500/EAFAVALUE|14.1|0.84|0.39|10.84|1.4|1.78|22.27|20.38|11.03|8.07|8.11|5.79|6.08|4.22|4661.39|132.78|132.72|2733.31|2306.21|4220.15|90.03|11.26|6.68|1.47|0.9|12.18|7.23|72.35|100.8|1.94|6.75|7.26|2.04|6.72|1.88|2.68|20.77|61.09|0.2|7.6|130640000|8280000|0.23|5.72|4.64|50.81|0.07
2024-05-20 02:10:54|4633|943427|/equities/murata-mfg-co|6981|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|5860000000000|TOPIX500/EAFAGROWTH|28.24|2.67|12.46|26.75|1.94|2.12|29.75|33.12|12.25|14.71|12.92|14.83|9.96|10.85|2361.44|253.99|253.49|2431.78|2330.49|698.19|322.04|7.61|9.21|5.9|7.62|6.44|9.29|-27.73|-29.87|10.94|0.82|-5.08|5.01|1.69|0.53|4.03|4.59|8.39|0.68|2.76|26330000|2560000|5.1|2.17|2.19|17.94|47.86
2024-05-20 02:10:55|4634|946196|/equities/nabtesco-corp|6268|JPY|Japan|Industrials|Machinery|408510000000|TOPIX500/EAFAGROWTH|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:10:56|4635|952678|/equities/nagase-co-ltd|8012|JPY|Japan|Industrials|Trading Companies & Distributors|225110000000|TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:10:58|4636|946316|/equities/nagoya-railroad-co-ltd|9048|JPY|Japan|Industrials|Road & Rail|344130000000|TOPIX500|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:10:59|4637|952895|/equities/nankai-electric-railway|9044|JPY|Japan|Industrials|Road & Rail|246380000000|TOPIX500|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:11:00|4638|44241|/equities/nec-corp.|6701|JPY|Japan|Information Technology|IT Services|1450000000000|NIKKE225/TOPIX500/EAFAGROWTH|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:11:01|4639|952566|/equities/net-one-systems|7518|JPY|Japan|Information Technology|IT Services|254510000000|TOPIX500|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:11:02|4640|946124|/equities/nexon-co-ltd|3659|JPY|Japan|Communication Services|Entertainment|1990000000000|TOPIX500/EAFAGROWTH|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:11:04|4641|44275|/equities/ngk-insulators,-ltd.|5333|JPY|Japan|Industrials|Machinery|605770000000|NIKKE225/TOPIX500/EAFAVALUE|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:11:05|4642|946173|/equities/ngk-spark-plug-co-ltd|5334|JPY|Japan|Consumer Discretionary|Auto Components|407180000000|TOPIX500|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:11:06|4643|44174|/equities/nippon-meat-packers,-inc.|2282|JPY|Japan|Consumer Staples|Food Products|423340000000|NIKKE225/TOPIX500/EAFAVALUE|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:11:08|4644|946187|/equities/nhk-spring-co-ltd|5991|JPY|Japan|Consumer Discretionary|Auto Components|223000000000|TOPIX500|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:11:09|4645|44214|/equities/nichirei-corp.|2871|JPY|Japan|Consumer Staples|Food Products|356860000000|NIKKE225/TOPIX500|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:11:10|4646|946213|/equities/nidec-corp|6594|JPY|Japan|Industrials|Electrical Equipment|7900000000000|TOPIX500/EAFAGROWTH|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:11:12|4647|946266|/equities/nifco-inc|7988|JPY|Japan|Consumer Discretionary|Auto Components|363110000000|TOPIX500|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:11:13|4648|946227|/equities/nihon-kohden-corp|6849|JPY|Japan|Healthcare|Health Care Equipment & Supplies|267270000000|TOPIX500|36.39|4.83|24.43|76.22|4.24|5.51|35.12|51.82|16.95|17.88|17.38|17.84|15.53|13.89|2946.83|304.42|303.98|2801.29|2036.6|667.99|431.22|11.83|13.39|10.51|9.41|11.06|11.79|2.14|21.9|8.99|8.97|7.11|5.42|13.09|2.13|3.05|10.83|19.66|0.71|3.34|34080000|4140000|5.19|1.29|1.16|16.46|15.07
2024-05-20 02:11:14|4649|951775|/equities/nihon-m-a-center|2127|JPY|Japan|Industrials|Professional Services|932490000000|TOPIX500/EAFAGROWTH|27.26|2.53|10.09|10.15|3.87|7.96|43.53|42.75|12.39|11.79|12.9|12.18|9.1|8.58|2725.95|181.28|180.27|1859.6|1544.97|809.26|273.78|14.68|15.08|9.1|8.6|12.05|12.15|35.77|15.07|11.97|6.02|9.63|8.39|5.48|1.99|2.45|8.33|19.28|1.05|109.37|42150000|3990000|6.77|1.61|1.49|12.89|22.99
2024-05-20 02:11:15|4650|946271|/equities/nihon-unisys-ltd|8056|JPY|Japan|Information Technology|IT Services|324400000000|TOPIX500|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:11:17|4651|952906|/equities/nippon-konpo-unyu-soko|9072|JPY|Japan|Industrials|Road & Rail|141910000000|TOPIX500|12.96|0.93|0.8|9.3|1.14|1.22|10.49|12.26|7.01|5.3|12.75|16.01|10.38|14.33|5887.15|1227.2|1225.55|4511.97|4383.08|669.99|1143.21|10.86|21.22|6.45|10.11|5.38|5.21|-52.35|-43.02|48.96|-3.55|-3.85|3.16|1.6|0.87|1.56|16.29|27.31|0.78|181.81|85040000|13910000|7.32|14.24|6.88|29.79|10.17
2024-05-20 02:11:18|4652|44172|/equities/nikon-corp.|7731|JPY|Japan|Consumer Discretionary|Household Durables|455330000000|NIKKE225/TOPIX500|18.29|1.17|32.94|105.75|2.1|4.13|25.88|28.15|6.86|8.98|6.94|9.16|5.76|7.87|8289.07|571.15|568.66|4645.01|2417.14|555.87|549.07|9.46|14.87|2.93|3.67|6.62|9.31|4.06|-14.66|11.49|6.34|17.82|4.85|12.31|0.35|1.01|16.73|52.94|0.54|4.39|91650000|5580000|5.68|1.19|1.26|9.63|15.29
2024-05-20 02:11:19|4653|946265|/equities/nintendo-ltd|7974|JPY|Japan|Communication Services|Entertainment|6290000000000|TOPIX500/EAFAGROWTH|21.57|4.25|-1.29|18.24|3.39|3.56|49.28|47.19|24.76|23.83|27.88|25.83|20.06|18.68|2322.02|455.35|455.26|2811.4|2707.42|1538.62|456.47|16.86|17.88|12.72|13.85|14.39|16.38|-15.98|-8.14|21.99|-4.16|1.96|8.44|10.19|3.46|4.38|1.48|4.88|0.73|2.84|167760000|41290000|9.37|10.39|4.02|199.23|38.54
2024-05-20 02:11:20|4654|44250|/equities/nippon-electric-glass-co.,-ltd.|5214|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|274340000000|NIKKE225/TOPIX500|28.24|2.67|12.46|26.75|1.94|2.12|29.75|33.12|12.25|14.71|12.92|14.83|9.96|10.85|2361.44|253.99|253.49|2431.78|2330.49|698.19|322.04|7.61|9.21|5.9|7.62|6.44|9.29|-27.73|-29.87|10.94|0.82|-5.08|5.01|1.69|0.53|4.03|4.59|8.39|0.68|2.76|26330000|2560000|5.1|2.17|2.19|17.94|47.86
2024-05-20 02:11:21|4655|44223|/equities/nippon-express-co.,-ltd.|9147|JPY|Japan|Industrials|Road & Rail|625240000000|NIKKE225/TOPIX500/EAFAVALUE|12.96|0.93|0.8|9.3|1.14|1.22|10.49|12.26|7.01|5.3|12.75|16.01|10.38|14.33|5887.15|1227.2|1225.55|4511.97|4383.08|669.99|1143.21|10.86|21.22|6.45|10.11|5.38|5.21|-52.35|-43.02|48.96|-3.55|-3.85|3.16|1.6|0.87|1.56|16.29|27.31|0.78|181.81|85040000|13910000|7.32|14.24|6.88|29.79|10.17
2024-05-20 02:11:22|4656|44140|/equities/nippon-kayaku-co.,-ltd.|4272|JPY|Japan|Materials|Chemicals|199200000000|NIKKE225/TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:11:23|4657|44310|/equities/nippon-light-metal-holdings-co.|5703|JPY|Japan|Materials|Metals & Mining|106740000000|NIKKE225/TOPIX500|7.93|0.6|3.11|7.75|0.77|0.8|14.2|14.39|6.54|5.75|8.78|6.31|6.53|4.63|8963.46|491.76|468.43|4721.9|4447.04|873.89|873.38|9.37|6.39|4.68|3.35|5.46|4.54|276.11|467.08|14.36|1.63|5|6.85|3.45|0.91|2.53|37.62|55.42|0.85|3.66|86040000|5570000|6.1|4.5|3.84|7.52|15.24
2024-05-20 02:11:24|4658|946155|/equities/nippon-paint-holdings-co-ltd|4612|JPY|Japan|Materials|Chemicals|2940000000000|TOPIX500/EAFAGROWTH|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:11:25|4659|44289|/equities/nippon-paper-industries-co.,-ltd.|3863|JPY|Japan|Materials|Paper & Forest Products|125470000000|NIKKE225/TOPIX500|7.06|0.41|0.04|36.51|0.69|0.72|18.98|20.62|3.91|4.59|3.6|4.79|2.26|3.28|5260.44|77.39|77.15|2051.63|1914.74|398.03|192.14|3.7|5.99|1.89|2.54|2.83|3.25|324.65|73.6|7.82|-3.24|3.2|2.84|5.04|0.9|1.45|63.88|96.77|0.8|4.79|60660000|1380000|4.46|2.38|2.37|-0.37|0.26
2024-05-20 02:11:26|4660|952089|/equities/nippon-shinyaku|4516|JPY|Japan|Healthcare|Pharmaceuticals|539500000000|TOPIX500/EAFAGROWTH|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:11:28|4661|946133|/equities/nippon-shokubai-co-ltd|4114|JPY|Japan|Materials|Chemicals|212140000000|TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:11:29|4662|44280|/equities/nippon-steel-sumitomo-metal-corp.|5401|JPY|Japan|Materials|Metals & Mining|1730000000000|TOPIX500/EAFAVALUE|7.93|0.6|3.11|7.75|0.77|0.8|14.2|14.39|6.54|5.75|8.78|6.31|6.53|4.63|8963.46|491.76|468.43|4721.9|4447.04|873.89|873.38|9.37|6.39|4.68|3.35|5.46|4.54|276.11|467.08|14.36|1.63|5|6.85|3.45|0.91|2.53|37.62|55.42|0.85|3.66|86040000|5570000|6.1|4.5|3.84|7.52|15.24
2024-05-20 02:11:30|4663|44109|/equities/nippon-suisan-kaisha,-ltd.|1332|JPY|Japan|Consumer Staples|Food Products|169000000000|NIKKE225/TOPIX500|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:11:31|4664|44263|/equities/nippon-telegraph---telephone-corp|9432|JPY|Japan|Communication Services|Diversified Telecommunication Services|11170000000000|NIKKE225/TOPIX500/EAFAVALUE|10.23|1.45|6.23|17.58|2.09|2.02|34.82|37.97|13.21|15.19|7.06|15.94|0.64|10.39|1907.6|-42.98|-45.5|2126.3|534.82|1144.28|237.4|9.25|15.42|3.4|4.87|5.83|7.09|-20.22|7.42|5.22|2.8|4.1|2.2|-1.27|0.62|0.93|90.78|140.07|0.41|23.63|85220000|1280000|1.72|3.18|3.42|4.45|34.66
2024-05-20 02:11:32|4665|946325|/equities/nippon-television-holdings-inc|9404|JPY|Japan|Communication Services|Media|297940000000|TOPIX500|33.38|2.27|9.34|22.1|2.71|2.41|33.26|42.63|11.62|11.09|12.17|11.46|7.91|7.41|2659.04|210.84|209.96|2809.42|2166.41|925.33|260.5|8.98|8.18|5.56|5.58|7.06|8.04|-23.63|5.97|10.03|6.56|9.89|3.1|-1.81|1.85|2.49|12.83|23.72|0.71|55.17|64220000|6560000|5.72|2.11|1.8|26.26|25.24
2024-05-20 02:11:33|4666|44233|/equities/nippon-yusen-k.k|9101|JPY|Japan|Industrials|Marine|1480000000000|NIKKE225/TOPIX500/EAFAVALUE|12.96|0.93|0.8|9.3|1.14|1.22|10.49|12.26|7.01|5.3|12.75|16.01|10.38|14.33|5887.15|1227.2|1225.55|4511.97|4383.08|669.99|1143.21|10.86|21.22|6.45|10.11|5.38|5.21|-52.35|-43.02|48.96|-3.55|-3.85|3.16|1.6|0.87|1.56|16.29|27.31|0.78|181.81|85040000|13910000|7.32|14.24|6.88|29.79|10.17
2024-05-20 02:11:34|4667|946274|/equities/nipro-corp|8086|JPY|Japan|Healthcare|Health Care Equipment & Supplies|177610000000|TOPIX500|36.39|4.83|24.43|76.22|4.24|5.51|35.12|51.82|16.95|17.88|17.38|17.84|15.53|13.89|2946.83|304.42|303.98|2801.29|2036.6|667.99|431.22|11.83|13.39|10.51|9.41|11.06|11.79|2.14|21.9|8.99|8.97|7.11|5.42|13.09|2.13|3.05|10.83|19.66|0.71|3.34|34080000|4140000|5.19|1.29|1.16|16.46|15.07
2024-05-20 02:11:35|4668|952892|/equities/nishi-nippon-railroad|9031|JPY|Japan|Industrials|Road & Rail|205680000000|TOPIX500|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:11:36|4669|946083|/equities/nishimatsu-const-co-ltd|1820|JPY|Japan|Industrials|Construction & Engineering|199380000000|TOPIX500|14.13|0.76|1.27|-7.93|1.21|1.28|13.26|14.24|5.64|6.55|6.16|6.98|4.01|4.7|4720.17|165.41|165.04|2516.72|2433.61|777.84|173.32|7.85|8.93|4.05|4.64|5.75|7.1|75.14|69.85|-1.52|14.37|10.72|3.27|11.02|1.4|1.96|18.66|32.27|0.97|27.25|86920000|3500000|3.57|3.68|3.41|13.15|33.33
2024-05-20 02:11:37|4670|44314|/equities/nissan-chemical-industries,-ltd.|4021|JPY|Japan|Materials|Chemicals|951150000000|NIKKE225/TOPIX500/EAFAGROWTH|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:11:39|4671|44127|/equities/nissan-motor-co.,-ltd.|7201|JPY|Japan|Consumer Discretionary|Automobiles|2180000000000|NIKKE225/TOPIX500/EAFAVALUE|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:11:40|4672|44164|/equities/nisshin-seifun-group-inc.|2002|JPY|Japan|Consumer Staples|Food Products|492930000000|NIKKE225/TOPIX500/EAFAVALUE|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:11:41|4673|44244|/equities/nisshinbo-holdings-inc.|3105|JPY|Japan|Industrials|Industrial Conglomerates|145680000000|NIKKE225/TOPIX500|17.9|0.95|11.03|17.12|1.81|3.93|24.87|24.36|7.61|6.15|7.01|5.69|5.44|4.37|9322.35|486.84|486.44|4703.48|2539.67|772.49|637.43|12.59|9.31|5.43|3.74|6.47|6.49|40.79|60.48|9.38|-7|-1.01|2.33|-5.54|0.33|1.36|10.56|20.72|0.82|3.69|37780000|2130000|3.81|2.31|2.54|20.27|29.42
2024-05-20 02:11:42|4674|946110|/equities/nissin-foods-holdings-co-ltd|2897|JPY|Japan|Consumer Staples|Food Products|862040000000|TOPIX500/EAFAGROWTH/EAFAVALUE|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:11:43|4675|946342|/equities/nitori-holdings-co-ltd|9843|JPY|Japan|Consumer Discretionary|Specialty Retail|1950000000000|TOPIX500/EAFAGROWTH|28.76|2.94|19.33|10.01|4.07|4.28|47.78|47.17|12.42|10.59|13.86|11.3|9.45|7.7|8045.86|758.51|757.22|4826.7|4578.44|2444.91|1290.66|15.14|13.37|7.71|7.21|8.74|8.8|19.53|18.08|11.2|9.61|14.28|5.28|9.34|1.67|2.45|16.87|37.5|0.88|11.63|66790000|6570000|26.17|1.87|1.44|94.38|21.33
2024-05-20 02:11:44|4676|44458|/equities/nitto-denko-co|6988|JPY|Japan|Materials|Chemicals|1320000000000|NIKKE225/TOPIX500/EAFAVALUE|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:11:45|4677|952080|/equities/nof-corp|4403|JPY|Japan|Materials|Chemicals|478820000000|TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:11:46|4678|946241|/equities/nok-corp|7240|JPY|Japan|Consumer Discretionary|Auto Components|216560000000|TOPIX500|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:11:47|4679|44113|/equities/nomura-holdings,-inc.|8604|JPY|Japan|Financial|Capital Markets|1510000000000|NIKKE225/TOPIX500/EAFAVALUE|1.54|0.4|0.45|1.06|0.32|0.37|64.39|6.02|2.41|2.3|1.86|2.1|1.23|1.45|62.3|51.47|51.3|88.84|340.01|183.68|-16.94|0.77|0.75|0.08|0.08|0.34|0.33|81.46|153.08|-0.56|5.66|6.76|0.28|0.33|0.08|0.99|3.28|4.63|0.01|3.23|5260000|1100000|0.34|1.69|0.29|-0.85|-1.6
2024-05-20 02:11:48|4680|946116|/equities/nomura-real-estate-holding-inc|3231|JPY|Japan|Real Estate|Real Estate Management & Development|475380000000|TOPIX500/EAFAVALUE|16.76|1.68|5.04|627.84|1.42|1.54|27.05|26.01|16.38|15.44|15.56|14.4|10.52|9.91|3797.15|261.51|260.95|2648.76|2481.82|671.94|303.44|11.07|10.21|3.6|3.5|4.87|4.99|24.01|2.57|5.62|19.09|5.31|4.51|8.15|0.87|2.36|109.75|144.58|0.47|9.72|79470000|8310000|-370.81|2.82|2.57|14.14|21.68
2024-05-20 02:11:50|4681|946142|/equities/nomura-research-institute-ltd|4307|JPY|Japan|Information Technology|IT Services|2900000000000|TOPIX500/EAFAGROWTH|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:11:51|4682|44186|/equities/nsk-ltd.|6471|JPY|Japan|Industrials|Machinery|378480000000|NIKKE225/TOPIX500/EAFAVALUE|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:11:54|4683|44191|/equities/ntn-corp.|6472|JPY|Japan|Industrials|Machinery|127410000000|NIKKE225/TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:11:55|4684|44308|/equities/ntt-data-corp.|9613|JPY|Japan|Information Technology|IT Services|3460000000000|NIKKE225/TOPIX500/EAFAGROWTH|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:11:55|4685|44134|/equities/obayashi-corp.|1802|JPY|Japan|Industrials|Construction & Engineering|638120000000|NIKKE225/TOPIX500/EAFAVALUE|14.13|0.76|1.27|-7.93|1.21|1.28|13.26|14.24|5.64|6.55|6.16|6.98|4.01|4.7|4720.17|165.41|165.04|2516.72|2433.61|777.84|173.32|7.85|8.93|4.05|4.64|5.75|7.1|75.14|69.85|-1.52|14.37|10.72|3.27|11.02|1.4|1.96|18.66|32.27|0.97|27.25|86920000|3500000|3.57|3.68|3.41|13.15|33.33
2024-05-20 02:11:56|4686|952127|/equities/obic-co-ltd|4684|JPY|Japan|Information Technology|IT Services|1920000000000|TOPIX500/EAFAGROWTH|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:11:58|4687|44193|/equities/odakyu-electric-railway-co.,-ltd.|9007|JPY|Japan|Industrials|Road & Rail|775760000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:11:58|4688|44284|/equities/oji-holdings-corp.|3861|JPY|Japan|Materials|Paper & Forest Products|551740000000|NIKKE225/TOPIX500/EAFAVALUE|7.06|0.41|0.04|36.51|0.69|0.72|18.98|20.62|3.91|4.59|3.6|4.79|2.26|3.28|5260.44|77.39|77.15|2051.63|1914.74|398.03|192.14|3.7|5.99|1.89|2.54|2.83|3.25|324.65|73.6|7.82|-3.24|3.2|2.84|5.04|0.9|1.45|63.88|96.77|0.8|4.79|60660000|1380000|4.46|2.38|2.37|-0.37|0.26
2024-05-20 02:11:59|4689|44141|/equities/okuma-corp.|6103|JPY|Japan|Industrials|Machinery|161660000000|NIKKE225/TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:12:00|4690|44177|/equities/olympus-corp.|7733|JPY|Japan|Healthcare|Health Care Equipment & Supplies|3410000000000|NIKKE225/TOPIX500/EAFAGROWTH|36.39|4.83|24.43|76.22|4.24|5.51|35.12|51.82|16.95|17.88|17.38|17.84|15.53|13.89|2946.83|304.42|303.98|2801.29|2036.6|667.99|431.22|11.83|13.39|10.51|9.41|11.06|11.79|2.14|21.9|8.99|8.97|7.11|5.42|13.09|2.13|3.05|10.83|19.66|0.71|3.34|34080000|4140000|5.19|1.29|1.16|16.46|15.07
2024-05-20 02:12:02|4691|946215|/equities/omron-cor|6645|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|2280000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:12:03|4692|946147|/equities/ono-pharmaceutical-ltd|4528|JPY|Japan|Healthcare|Pharmaceuticals|1420000000000|TOPIX500/EAFAGROWTH|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:12:04|4693|951943|/equities/open-house-co-ltd|3288|JPY|Japan|Consumer Discretionary|Household Durables|759200000000|TOPIX500|16.76|1.68|5.04|627.84|1.42|1.54|27.05|26.01|16.38|15.44|15.56|14.4|10.52|9.91|3797.15|261.51|260.95|2648.76|2481.82|671.94|303.44|11.07|10.21|3.6|3.5|4.87|4.99|24.01|2.57|5.62|19.09|5.31|4.51|8.15|0.87|2.36|109.75|144.58|0.47|9.72|79470000|8310000|-370.81|2.82|2.57|14.14|21.68
2024-05-20 02:12:05|4694|946163|/equities/oracle-corp-japan|4716|JPY|Japan|Information Technology|Software|1120000000000|TOPIX500/EAFAGROWTH|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:12:06|4695|946159|/equities/oriental-land-co-ltd|4661|JPY|Japan|Consumer Discretionary|Hotels, Restaurants & Leisure|6350000000000|TOPIX500/EAFAGROWTH|57.77|7.09|1.63|33.61|6.04|1.92|45.46|39.44|16.79|6.06|16.68|5.55|11.88|3.14|1666.76|77.46|76.29|974.9|814.92|372.44|214.31|11.42|-0.35|6.94|2.64|8.58|3.68|147.7|89.29|2.46|22.58|28.96|1.58|4.62|1.63|1.9|40.85|52.89|0.83|89.33|68490000|9090000|28.18|0.72|0.71|162.41|9.73
2024-05-20 02:12:07|4696|943425|/equities/orix-t|8591|JPY|Japan|Financial|Diversified Financial Services|2800000000000|TOPIX500/EAFAVALUE|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:12:08|4697|44298|/equities/osaka-gas-co.,-ltd.|9532|JPY|Japan|Utilities|Gas Utilities|790430000000|NIKKE225/TOPIX500/EAFAVALUE|11.28|0.64|5.08|12.29|1.04|1.3|21.64|27.75|8.41|6.38|9.65|6.46|6.73|4.78|5643.03|326.04|326|3796.32|3051.11|502.87|732.96|9.51|8.19|4.58|3.84|5.32|4.6|-65.94|38.75|13.48|-18.22|-12.06|8.75|6.52|0.76|1.89|38.73|43.39|0.79|12.05|44050000|3610000|7.96|2.31|2.64|20.97|22.62
2024-05-20 02:12:09|4698|946191|/equities/osg-corp|6136|JPY|Japan|Industrials|Machinery|174380000000|TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:12:11|4699|946165|/equities/otsuka-corp|4768|JPY|Japan|Information Technology|IT Services|1040000000000|TOPIX500/EAFAGROWTH|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:12:12|4700|946153|/equities/otsuka-holdings-ltd|4578|JPY|Japan|Healthcare|Pharmaceuticals|2260000000000|NIKKE225/TOPIX500/EAFAVALUE|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:12:13|4701|951826|/equities/outsourcing-inc|2427|JPY|Japan|Industrials|Professional Services|195190000000|TOPIX500|27.26|2.53|10.09|10.15|3.87|7.96|43.53|42.75|12.39|11.79|12.9|12.18|9.1|8.58|2725.95|181.28|180.27|1859.6|1544.97|809.26|273.78|14.68|15.08|9.1|8.6|12.05|12.15|35.77|15.07|11.97|6.02|9.63|8.39|5.48|1.99|2.45|8.33|19.28|1.05|109.37|42150000|3990000|6.77|1.61|1.49|12.89|22.99
2024-05-20 02:12:15|4702|952776|/equities/paltac-corp|8283|JPY|Japan|Consumer Discretionary|Distributors|297580000000|TOPIX500|41.35|2.13|15.29|29.33|3|3.65|46.74|49.47|8.36|10.53|8.64|10.31|5.63|7.16|2967.88|141.89|141.59|1753|1462.44|531.23|279.29|8.05|10.63|5.12|6.68|6.8|9.8|-14.86|16.43|0.58|-1.01|3.76|2.55|-0.09|1.66|2.37|9.22|20.29|0.82|11.45|48250000|3090000|9.13|1.65|1.42|3.94|68.65
2024-05-20 02:12:15|4703|946257|/equities/don-quijote-holdings-ltd|7532|JPY|Japan|Consumer Discretionary|Multiline Retail|946230000000|TOPIX500/EAFAGROWTH|22.08|1.72|6.81|22.8|4.48|4.94|47.43|42.82|10.18|8.36|10|8|7.17|5.54|2252.85|102.06|100.72|1034.11|934.82|280.44|192.63|18|19.05|8.6|8.21|13.35|13.14|37.23|102.93|7.2|7.94|7.03|5.42|6.51|0.95|1.43|35.71|60.42|1.16|6.95|90640000|6830000|16.15|1.36|1.55|8.72|11.75
2024-05-20 02:12:16|4704|44256|/equities/panasonic-corp.|6752|JPY|Japan|Consumer Discretionary|Household Durables|2950000000000|NIKKE225/TOPIX500/EAFAVALUE|18.29|1.17|32.94|105.75|2.1|4.13|25.88|28.15|6.86|8.98|6.94|9.16|5.76|7.87|8289.07|571.15|568.66|4645.01|2417.14|555.87|549.07|9.46|14.87|2.93|3.67|6.62|9.31|4.06|-14.66|11.49|6.34|17.82|4.85|12.31|0.35|1.01|16.73|52.94|0.54|4.39|91650000|5580000|5.68|1.19|1.26|9.63|15.29
2024-05-20 02:12:18|4705|946160|/equities/park24-co-ltd|4666|JPY|Japan|Industrials|Commercial Services & Supplies|243520000000|TOPIX500|24.37|1.8|4.2|14.14|2.82|4.19|38.43|36.34|9.93|-8.57|12.11|-7.03|8.07|-9.29|2324.49|116.69|114.72|2414.01|2089.51|647.6|371.77|15.21|-1.55|4.71|0.24|5.8|1.21|278.34|250.88|8.2|32.12|44.46|-2.31|-9.36|1.63|1.92|103.33|133.52|0.6|36.93|63610000|5190000|9.56|0.97|1.22|11.45|10.27
2024-05-20 02:12:19|4706|946087|/equities/penta-ocean-const-co-ltd|1893|JPY|Japan|Industrials|Construction & Engineering|185300000000|TOPIX500|14.13|0.76|1.27|-7.93|1.21|1.28|13.26|14.24|5.64|6.55|6.16|6.98|4.01|4.7|4720.17|165.41|165.04|2516.72|2433.61|777.84|173.32|7.85|8.93|4.05|4.64|5.75|7.1|75.14|69.85|-1.52|14.37|10.72|3.27|11.02|1.4|1.96|18.66|32.27|0.97|27.25|86920000|3500000|3.57|3.68|3.41|13.15|33.33
2024-05-20 02:12:20|4707|969040|/equities/peptidream-inc|4587|JPY|Japan|Healthcare|Biotechnology|330410000000|TOPIX500/EAFAGROWTH|20.96|9.73|-67.18|9.87|4.42|5.78|57.91|67.04|-272.23|-1605.71|-208.88|-1579.03|-215.69|-1587.8|421.66|44.41|44.25|439.5|356.64|228.49|88.94|-11.59|-1.8|-2.33|0.27|0.48|2.75|173.56|4417.79|17.87|28.15|61.35|24.59|17.76|4.51|5.32|20.84|35.69|0.5|2.97|33180000|-5040000|4.6|0.72|0.37|7.95|12.38
2024-05-20 02:12:21|4708|949899|/equities/temp-holdings|2181|JPY|Japan|Industrials|Professional Services|770070000000|TOPIX500/EAFAGROWTH|27.26|2.53|10.09|10.15|3.87|7.96|43.53|42.75|12.39|11.79|12.9|12.18|9.1|8.58|2725.95|181.28|180.27|1859.6|1544.97|809.26|273.78|14.68|15.08|9.1|8.6|12.05|12.15|35.77|15.07|11.97|6.02|9.63|8.39|5.48|1.99|2.45|8.33|19.28|1.05|109.37|42150000|3990000|6.77|1.61|1.49|12.89|22.99
2024-05-20 02:12:22|4709|952657|/equities/pigeon-corp|7956|JPY|Japan|Consumer Staples|Household Products|262960000000|TOPIX500/EAFAGROWTH/EAFAVALUE|41.35|2.13|15.29|29.33|3|3.65|46.74|49.47|8.36|10.53|8.64|10.31|5.63|7.16|2967.88|141.89|141.59|1753|1462.44|531.23|279.29|8.05|10.63|5.12|6.68|6.8|9.8|-14.86|16.43|0.58|-1.01|3.76|2.55|-0.09|1.66|2.37|9.22|20.29|0.82|11.45|48250000|3090000|9.13|1.65|1.42|3.94|68.65
2024-05-20 02:12:23|4710|952627|/equities/pilot-corp|7846|JPY|Japan|Industrials|Commercial Services & Supplies|173550000000|TOPIX500|27.26|2.53|10.09|10.15|3.87|7.96|43.53|42.75|12.39|11.79|12.9|12.18|9.1|8.58|2725.95|181.28|180.27|1859.6|1544.97|809.26|273.78|14.68|15.08|9.1|8.6|12.05|12.15|35.77|15.07|11.97|6.02|9.63|8.39|5.48|1.99|2.45|8.33|19.28|1.05|109.37|42150000|3990000|6.77|1.61|1.49|12.89|22.99
2024-05-20 02:12:25|4711|952172|/equities/pola-orbis-holdings|4927|JPY|Japan|Consumer Staples|Personal Products|424100000000|TOPIX500/EAFAGROWTH/EAFAVALUE|41.35|2.13|15.29|29.33|3|3.65|46.74|49.47|8.36|10.53|8.64|10.31|5.63|7.16|2967.88|141.89|141.59|1753|1462.44|531.23|279.29|8.05|10.63|5.12|6.68|6.8|9.8|-14.86|16.43|0.58|-1.01|3.76|2.55|-0.09|1.66|2.37|9.22|20.29|0.82|11.45|48250000|3090000|9.13|1.65|1.42|3.94|68.65
2024-05-20 02:12:27|4712|961975|/equities/rakus-co-ltd|3923|JPY|Japan|Information Technology|Software|561760000000|TOPIX500|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:12:28|4713|952147|/equities/rakuten-inc|4755|JPY|Japan|Consumer Discretionary|Internet & Direct Marketing Retail|1820000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:12:29|4714|952303|/equities/recruit-holdings|6098|JPY|Japan|Industrials|Professional Services|11390000000000|NIKKE225/TOPIX500/EAFAGROWTH|27.26|2.53|10.09|10.15|3.87|7.96|43.53|42.75|12.39|11.79|12.9|12.18|9.1|8.58|2725.95|181.28|180.27|1859.6|1544.97|809.26|273.78|14.68|15.08|9.1|8.6|12.05|12.15|35.77|15.07|11.97|6.02|9.63|8.39|5.48|1.99|2.45|8.33|19.28|1.05|109.37|42150000|3990000|6.77|1.61|1.49|12.89|22.99
2024-05-20 02:12:30|4715|952874|/equities/relo-holdings-inc|8876|JPY|Japan|Real Estate|Real Estate Management & Development|317720000000|TOPIX500|16.76|1.68|5.04|627.84|1.42|1.54|27.05|26.01|16.38|15.44|15.56|14.4|10.52|9.91|3797.15|261.51|260.95|2648.76|2481.82|671.94|303.44|11.07|10.21|3.6|3.5|4.87|4.99|24.01|2.57|5.62|19.09|5.31|4.51|8.15|0.87|2.36|109.75|144.58|0.47|9.72|79470000|8310000|-370.81|2.82|2.57|14.14|21.68
2024-05-20 02:12:31|4716|100158|/equities/renesas-electronics-corp|6723|JPY|Japan|Information Technology|Semiconductors & Semiconductor Equipment|2760000000000|TOPIX500/EAFAGROWTH|38.63|7.69|11.85|824.97|8.94|12.32|45.34|43.95|24.73|22.28|25.1|22.22|18.5|16.74|3071.1|591.6|588.77|2472.19|2267.5|798.63|559.76|22.11|22.26|13.33|14.15|19.83|20.76|-17.46|-3.9|27.56|-7.55|0.73|16.19|25.07|0.96|2.29|3.82|8.72|0.69|2.27|87290000|16000000|6.86|3.32|2.25|68.11|36.5
2024-05-20 02:12:32|4717|946126|/equities/rengo-co-ltd|3941|JPY|Japan|Materials|Containers & Packaging|215440000000|TOPIX500|14.6|0.52|4.22|1339.49|0.82|0.86|19.34|19.92|4.92|5|5.48|5.26|3.9|3.67|4794.95|124.01|123.85|2968.27|2834.64|548.91|240.84|6.67|6.16|3.43|3.24|4.13|4.29|3193.47|63.02|2.3|5.08|5.58|3.6|6.67|1.27|1.76|27.86|45.45|0.87|6.34|42610000|1590000|3.93|3.26|2.76|2.57|9.65
2024-05-20 02:12:33|4718|44292|/equities/resona-holdings,-inc.|8308|JPY|Japan|Financial|Banks|1070000000000|NIKKE225/TOPIX500/EAFAVALUE|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:12:34|4719|952126|/equities/resorttrust-inc|4681|JPY|Japan|Consumer Discretionary|Hotels, Restaurants & Leisure|199460000000|TOPIX500|57.77|7.09|1.63|33.61|6.04|1.92|45.46|39.44|16.79|6.06|16.68|5.55|11.88|3.14|1666.76|77.46|76.29|974.9|814.92|372.44|214.31|11.42|-0.35|6.94|2.64|8.58|3.68|147.7|89.29|2.46|22.58|28.96|1.58|4.62|1.63|1.9|40.85|52.89|0.83|89.33|68490000|9090000|28.18|0.72|0.71|162.41|9.73
2024-05-20 02:12:35|4720|44192|/equities/ricoh-co.,-ltd.|7752|JPY|Japan|Information Technology|Technology Hardware, Storage & Peripherals|682230000000|NIKKE225/TOPIX500/EAFAGROWTH|15.11|1.12|15.18|-24.03|1.45|1.92|40.28|42.41|9.06|7.63|9.03|7.53|6.15|5.38|3680.56|200.41|200.32|2649.22|1872.92|469.23|318.47|7.91|7.27|5.16|4.53|7.52|6.61|3.55|-3.87|4.94|3.69|7.73|2.02|3.32|1.05|2.08|2.2|12.55|0.88|3.86|14590000|992520|5.51|3.23|3.46|18.72|35.97
2024-05-20 02:12:37|4721|946185|/equities/rinnai-corp|5947|JPY|Japan|Consumer Discretionary|Household Durables|516950000000|TOPIX500/EAFAGROWTH/EAFAVALUE|30.85|1.01|1.03|1.72|1.28|1.32|31.56|32.37|7.14|7.41|8.09|7.78|4.98|5.37|2928.74|145|144.92|2351.07|2306.64|776.28|142.45|6.46|5.94|4.73|4.38|6.07|5.97|89.59|-553.28|6.8|2.71|3.76|2.24|3.63|2.18|2.99|1.63|5.16|0.88|4.24|41480000|2580000|5.56|3.24|2.49|60.34|26.3
2024-05-20 02:12:37|4722|946232|/equities/rohm-ltd|6963|JPY|Japan|Information Technology|Semiconductors & Semiconductor Equipment|1030000000000|TOPIX500/EAFAGROWTH/EAFAVALUE|38.63|7.69|11.85|824.97|8.94|12.32|45.34|43.95|24.73|22.28|25.1|22.22|18.5|16.74|3071.1|591.6|588.77|2472.19|2267.5|798.63|559.76|22.11|22.26|13.33|14.15|19.83|20.76|-17.46|-3.9|27.56|-7.55|0.73|16.19|25.07|0.96|2.29|3.82|8.72|0.69|2.27|87290000|16000000|6.86|3.32|2.25|68.11|36.5
2024-05-20 02:12:39|4723|949911|/equities/rohto-pharmaceutical|4527|JPY|Japan|Consumer Staples|Personal Products|396390000000|TOPIX500|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:12:40|4724|946255|/equities/ryohin-keikaku-ltd|7453|JPY|Japan|Consumer Discretionary|Multiline Retail|461350000000|TOPIX500/EAFAGROWTH/EAFAVALUE|22.08|1.72|6.81|22.8|4.48|4.94|47.43|42.82|10.18|8.36|10|8|7.17|5.54|2252.85|102.06|100.72|1034.11|934.82|280.44|192.63|18|19.05|8.6|8.21|13.35|13.14|37.23|102.93|7.2|7.94|7.03|5.42|6.51|0.95|1.43|35.71|60.42|1.16|6.95|90640000|6830000|16.15|1.36|1.55|8.72|11.75
2024-05-20 02:12:41|4725|946204|/equities/sankyo-co-ltd|6417|JPY|Japan|Consumer Discretionary|Leisure Products|180100000000|TOPIX500|57.77|7.09|1.63|33.61|6.04|1.92|45.46|39.44|16.79|6.06|16.68|5.55|11.88|3.14|1666.76|77.46|76.29|974.9|814.92|372.44|214.31|11.42|-0.35|6.94|2.64|8.58|3.68|147.7|89.29|2.46|22.58|28.96|1.58|4.62|1.63|1.9|40.85|52.89|0.83|89.33|68490000|9090000|28.18|0.72|0.71|162.41|9.73
2024-05-20 02:12:42|4726|946317|/equities/sankyu-inc|9065|JPY|Japan|Industrials|Road & Rail|279030000000|TOPIX500|12.96|0.93|0.8|9.3|1.14|1.22|10.49|12.26|7.01|5.3|12.75|16.01|10.38|14.33|5887.15|1227.2|1225.55|4511.97|4383.08|669.99|1143.21|10.86|21.22|6.45|10.11|5.38|5.21|-52.35|-43.02|48.96|-3.55|-3.85|3.16|1.6|0.87|1.56|16.29|27.31|0.78|181.81|85040000|13910000|7.32|14.24|6.88|29.79|10.17
2024-05-20 02:12:43|4727|946276|/equities/sanrio-co-ltd|8136|JPY|Japan|Consumer Discretionary|Specialty Retail|201320000000|TOPIX500|28.76|2.94|19.33|10.01|4.07|4.28|47.78|47.17|12.42|10.59|13.86|11.3|9.45|7.7|8045.86|758.51|757.22|4826.7|4578.44|2444.91|1290.66|15.14|13.37|7.71|7.21|8.74|8.8|19.53|18.08|11.2|9.61|14.28|5.28|9.34|1.67|2.45|16.87|37.5|0.88|11.63|66790000|6570000|26.17|1.87|1.44|94.38|21.33
2024-05-20 02:12:44|4728|1131558|/equities/sansan-inc|4443|JPY|Japan|Information Technology|Software|313030000000|TOPIX500|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:12:45|4729|946149|/equities/santen-pharmaceutical-co-ltd|4536|JPY|Japan|Healthcare|Pharmaceuticals|562770000000|TOPIX500/EAFAVALUE|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:12:46|4730|946183|/equities/sanwa-holdings-corp|5929|JPY|Japan|Industrials|Building Products|271090000000|TOPIX500|6.4|0.65|2.74|-17.78|1.16|1.58|23.37|24.28|7.56|7.59|7.13|7.4|4.64|5.12|6259.32|266.63|265.46|3262.56|2949.08|655.08|371.22|9.7|10.14|4.56|4.84|6.79|7.34|4.81|3.22|4.67|2.48|5.79|4.91|4.5|0.65|2.06|31.64|47.69|0.93|3.77|75230000|4180000|10.4|4.17|3.71|19.67|11.67
2024-05-20 02:12:48|4731|44179|/equities/sapporo-holdings-ltd.|2501|JPY|Japan|Consumer Staples|Beverages|170050000000|NIKKE225/TOPIX500|28.61|0.9|7.55|17.02|1.52|1.36|38.89|40.75|7.67|7.37|7.66|6.9|4.83|4.98|4459.8|214.66|214.49|3064.93|172.73|340.05|471.08|8.16|7.98|4.2|3.64|5.74|5.41|308.98|38.94|-1.8|9.02|8.61|3.16|2.92|0.88|1.3|38.41|51.67|0.79|6.48|63240000|3480000|5.97|2.34|2.3|10.37|54.28
2024-05-20 02:12:49|4732|952104|/equities/sawai-pharmaceutical|4887|JPY|Japan|Healthcare|Pharmaceuticals|192460000000|TOPIX500|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:12:50|4733|946294|/equities/sbi-holdings-inc|8473|JPY|Japan|Financial|Capital Markets|766710000000|TOPIX500/EAFAVALUE|1.54|0.4|0.45|1.06|0.32|0.37|64.39|6.02|2.41|2.3|1.86|2.1|1.23|1.45|62.3|51.47|51.3|88.84|340.01|183.68|-16.94|0.77|0.75|0.08|0.08|0.34|0.33|81.46|153.08|-0.56|5.66|6.76|0.28|0.33|0.08|0.99|3.28|4.63|0.01|3.23|5260000|1100000|0.34|1.69|0.29|-0.85|-1.6
2024-05-20 02:12:51|4734|946339|/equities/scsk-corp|9719|JPY|Japan|Information Technology|IT Services|714670000000|TOPIX500/EAFAGROWTH|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:12:52|4735|44318|/equities/secom-co.,-ltd.|9735|JPY|Japan|Industrials|Commercial Services & Supplies|1740000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|27.26|2.53|10.09|10.15|3.87|7.96|43.53|42.75|12.39|11.79|12.9|12.18|9.1|8.58|2725.95|181.28|180.27|1859.6|1544.97|809.26|273.78|14.68|15.08|9.1|8.6|12.05|12.15|35.77|15.07|11.97|6.02|9.63|8.39|5.48|1.99|2.45|8.33|19.28|1.05|109.37|42150000|3990000|6.77|1.61|1.49|12.89|22.99
2024-05-20 02:12:53|4736|946207|/equities/sega-sammy-holdings|6460|JPY|Japan|Consumer Discretionary|Leisure Products|422390000000|TOPIX500|33.38|2.27|9.34|22.1|2.71|2.41|33.26|42.63|11.62|11.09|12.17|11.46|7.91|7.41|2659.04|210.84|209.96|2809.42|2166.41|925.33|260.5|8.98|8.18|5.56|5.58|7.06|8.04|-23.63|5.97|10.03|6.56|9.89|3.1|-1.81|1.85|2.49|12.83|23.72|0.71|55.17|64220000|6560000|5.72|2.11|1.8|26.26|25.24
2024-05-20 02:12:54|4737|952890|/equities/seibu-holdings-inc|9024|JPY|Japan|Industrials|Road & Rail|323010000000|TOPIX500|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:12:55|4738|946217|/equities/seiko-epson-cor|6724|JPY|Japan|Information Technology|Technology Hardware, Storage & Peripherals|716600000000|NIKKE225/TOPIX500/EAFAVALUE|18.29|1.17|32.94|105.75|2.1|4.13|25.88|28.15|6.86|8.98|6.94|9.16|5.76|7.87|8289.07|571.15|568.66|4645.01|2417.14|555.87|549.07|9.46|14.87|2.93|3.67|6.62|9.31|4.06|-14.66|11.49|6.34|17.82|4.85|12.31|0.35|1.01|16.73|52.94|0.54|4.39|91650000|5580000|5.68|1.19|1.26|9.63|15.29
2024-05-20 02:12:56|4739|946318|/equities/seino-holdings-co-ltd|9076|JPY|Japan|Industrials|Road & Rail|212650000000|TOPIX500|12.96|0.93|0.8|9.3|1.14|1.22|10.49|12.26|7.01|5.3|12.75|16.01|10.38|14.33|5887.15|1227.2|1225.55|4511.97|4383.08|669.99|1143.21|10.86|21.22|6.45|10.11|5.38|5.21|-52.35|-43.02|48.96|-3.55|-3.85|3.16|1.6|0.87|1.56|16.29|27.31|0.78|181.81|85040000|13910000|7.32|14.24|6.88|29.79|10.17
2024-05-20 02:12:57|4740|946139|/equities/sekisui-chemical-co-ltd|4204|JPY|Japan|Consumer Discretionary|Household Durables|853520000000|TOPIX500/EAFAVALUE|6.4|0.65|2.74|-17.78|1.16|1.58|23.37|24.28|7.56|7.59|7.13|7.4|4.64|5.12|6259.32|266.63|265.46|3262.56|2949.08|655.08|371.22|9.7|10.14|4.56|4.84|6.79|7.34|4.81|3.22|4.67|2.48|5.79|4.91|4.5|0.65|2.06|31.64|47.69|0.93|3.77|75230000|4180000|10.4|4.17|3.71|19.67|11.67
2024-05-20 02:12:59|4741|44154|/equities/sekisui-house,-ltd.|1928|JPY|Japan|Consumer Discretionary|Household Durables|1670000000000|NIKKE225/TOPIX500/EAFAVALUE|6.4|0.65|2.74|-17.78|1.16|1.58|23.37|24.28|7.56|7.59|7.13|7.4|4.64|5.12|6259.32|266.63|265.46|3262.56|2949.08|655.08|371.22|9.7|10.14|4.56|4.84|6.79|7.34|4.81|3.22|4.67|2.48|5.79|4.91|4.5|0.65|2.06|31.64|47.69|0.93|3.77|75230000|4180000|10.4|4.17|3.71|19.67|11.67
2024-05-20 02:13:00|4742|44254|/equities/seven---i-holdings-co.,-ltd.|3382|JPY|Japan|Consumer Staples|Food & Staples Retailing|4470000000000|NIKKE225/TOPIX500/EAFAVALUE|29.77|0.55|3.3|31.85|2.16|3.4|29.7|31.25|4.3|4.4|3.49|3.8|2.27|2.51|11815.79|228.76|228.17|2957.71|1906.92|1282.04|800.32|8.58|8.54|3.65|3.93|6.38|6.85|28.73|49.76|4.69|4.31|6.37|8.39|5.81|0.75|1.24|59.25|113.46|1.45|16.71|107710000|2440000|75.25|1.66|1.77|7.3|21.57
2024-05-20 02:13:01|4743|952815|/equities/seven-bank-ltd|8410|JPY|Japan|Financial|Banks|279830000000|TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:13:02|4744|1056361|/equities/sg-holdings|9143|JPY|Japan|Industrials|Air Freight & Logistics|1710000000000|TOPIX500/EAFAGROWTH|12.96|0.93|0.8|9.3|1.14|1.22|10.49|12.26|7.01|5.3|12.75|16.01|10.38|14.33|5887.15|1227.2|1225.55|4511.97|4383.08|669.99|1143.21|10.86|21.22|6.45|10.11|5.38|5.21|-52.35|-43.02|48.96|-3.55|-3.85|3.16|1.6|0.87|1.56|16.29|27.31|0.78|181.81|85040000|13910000|7.32|14.24|6.88|29.79|10.17
2024-05-20 02:13:03|4745|969284|/equities/sharp-corp.|6753|JPY|Japan|Consumer Discretionary|Household Durables|806860000000|TOPIX500/EAFAGROWTH|18.29|1.17|32.94|105.75|2.1|4.13|25.88|28.15|6.86|8.98|6.94|9.16|5.76|7.87|8289.07|571.15|568.66|4645.01|2417.14|555.87|549.07|9.46|14.87|2.93|3.67|6.62|9.31|4.06|-14.66|11.49|6.34|17.82|4.85|12.31|0.35|1.01|16.73|52.94|0.54|4.39|91650000|5580000|5.68|1.19|1.26|9.63|15.29
2024-05-20 02:13:04|4746|1011980|/equities/shift-inc|3697|JPY|Japan|Information Technology|IT Services|420690000000|TOPIX500|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:13:06|4747|946333|/equities/shikoku-electric-power-co-inc|9507|JPY|Japan|Utilities|Electric Utilities|166640000000|TOPIX500|5.62|0.35|0.26|5.07|0.63|0.67|8.37|4.46|8.22|3.92|9.05|3.9|6.83|2.82|4863.22|-25.26|-25.27|2574.7|2567.08|700.86|682.13|23.33|4.73|5.03|1.28|5.07|1.64|244.13|383.5|-9.78|-15.1|4.65|6.68|2.49|0.12|1.1|10.93|12.95|0.51|26.48|154470000|10180000|8.48|2.02|2.99|-26.2|0.4
2024-05-20 02:13:07|4748|946260|/equities/shimadzu-corp|7701|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|1430000000000|TOPIX500/EAFAGROWTH|15.11|1.12|15.18|-24.03|1.45|1.92|40.28|42.41|9.06|7.63|9.03|7.53|6.15|5.38|3680.56|200.41|200.32|2649.22|1872.92|469.23|318.47|7.91|7.27|5.16|4.53|7.52|6.61|3.55|-3.87|4.94|3.69|7.73|2.02|3.32|1.05|2.08|2.2|12.55|0.88|3.86|14590000|992520|5.51|3.23|3.46|18.72|35.97
2024-05-20 02:13:08|4749|946277|/equities/shimamura-co-ltd|8227|JPY|Japan|Consumer Discretionary|Specialty Retail|355010000000|TOPIX500|28.76|2.94|19.33|10.01|4.07|4.28|47.78|47.17|12.42|10.59|13.86|11.3|9.45|7.7|8045.86|758.51|757.22|4826.7|4578.44|2444.91|1290.66|15.14|13.37|7.71|7.21|8.74|8.8|19.53|18.08|11.2|9.61|14.28|5.28|9.34|1.67|2.45|16.87|37.5|0.88|11.63|66790000|6570000|26.17|1.87|1.44|94.38|21.33
2024-05-20 02:13:09|4750|946252|/equities/shimano-inc|7309|JPY|Japan|Consumer Discretionary|Leisure Products|2810000000000|TOPIX500/EAFAGROWTH|21.57|4.25|-1.29|18.24|3.39|3.56|49.28|47.19|24.76|23.83|27.88|25.83|20.06|18.68|2322.02|455.35|455.26|2811.4|2707.42|1538.62|456.47|16.86|17.88|12.72|13.85|14.39|16.38|-15.98|-8.14|21.99|-4.16|1.96|8.44|10.19|3.46|4.38|1.48|4.88|0.73|2.84|167760000|41290000|9.37|10.39|4.02|199.23|38.54
2024-05-20 02:13:11|4751|44139|/equities/shimizu-corp.|1803|JPY|Japan|Industrials|Construction & Engineering|527410000000|NIKKE225/TOPIX500/EAFAVALUE|14.13|0.76|1.27|-7.93|1.21|1.28|13.26|14.24|5.64|6.55|6.16|6.98|4.01|4.7|4720.17|165.41|165.04|2516.72|2433.61|777.84|173.32|7.85|8.93|4.05|4.64|5.75|7.1|75.14|69.85|-1.52|14.37|10.72|3.27|11.02|1.4|1.96|18.66|32.27|0.97|27.25|86920000|3500000|3.57|3.68|3.41|13.15|33.33
2024-05-20 02:13:12|4752|44115|/equities/shin-etsu-chemical-co.,-ltd.|4063|JPY|Japan|Materials|Chemicals|8270000000000|NIKKE225/TOPIX500/EAFAGROWTH|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:13:13|4753|946234|/equities/shinko-electric-ind-co-ltd|6967|JPY|Japan|Information Technology|Semiconductors & Semiconductor Equipment|741640000000|TOPIX500|38.63|7.69|11.85|824.97|8.94|12.32|45.34|43.95|24.73|22.28|25.1|22.22|18.5|16.74|3071.1|591.6|588.77|2472.19|2267.5|798.63|559.76|22.11|22.26|13.33|14.15|19.83|20.76|-17.46|-3.9|27.56|-7.55|0.73|16.19|25.07|0.96|2.29|3.82|8.72|0.69|2.27|87290000|16000000|6.86|3.32|2.25|68.11|36.5
2024-05-20 02:13:14|4754|44277|/equities/shinsei-bank,-ltd.|8303|JPY|Japan|Financial|Banks|390780000000|NIKKE225/TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:13:15|4755|44170|/equities/shionogi---co.,-ltd.|4507|JPY|Japan|Healthcare|Pharmaceuticals|2450000000000|NIKKE225/TOPIX500/EAFAVALUE|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:13:16|4756|946119|/equities/ship-healthcare-holdings-inc|3360|JPY|Japan|Healthcare|Health Care Providers & Services|252860000000|TOPIX500|36.39|4.83|24.43|76.22|4.24|5.51|35.12|51.82|16.95|17.88|17.38|17.84|15.53|13.89|2946.83|304.42|303.98|2801.29|2036.6|667.99|431.22|11.83|13.39|10.51|9.41|11.06|11.79|2.14|21.9|8.99|8.97|7.11|5.42|13.09|2.13|3.05|10.83|19.66|0.71|3.34|34080000|4140000|5.19|1.29|1.16|16.46|15.07
2024-05-20 02:13:17|4757|44215|/equities/shiseido-co.,-ltd.|4911|JPY|Japan|Consumer Staples|Personal Products|2560000000000|NIKKE225/TOPIX500/EAFAGROWTH|41.35|2.13|15.29|29.33|3|3.65|46.74|49.47|8.36|10.53|8.64|10.31|5.63|7.16|2967.88|141.89|141.59|1753|1462.44|531.23|279.29|8.05|10.63|5.12|6.68|6.8|9.8|-14.86|16.43|0.58|-1.01|3.76|2.55|-0.09|1.66|2.37|9.22|20.29|0.82|11.45|48250000|3090000|9.13|1.65|1.42|3.94|68.65
2024-05-20 02:13:19|4758|44322|/equities/the-shizuoka-bank,-ltd.|8355|JPY|Japan|Financial|Banks|463730000000|NIKKE225/TOPIX500/EAFAVALUE|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:13:19|4759|949826|/equities/sho-bond-holdings|1414|JPY|Japan|Industrials|Construction & Engineering|277130000000|TOPIX500|14.13|0.76|1.27|-7.93|1.21|1.28|13.26|14.24|5.64|6.55|6.16|6.98|4.01|4.7|4720.17|165.41|165.04|2516.72|2433.61|777.84|173.32|7.85|8.93|4.05|4.64|5.75|7.1|75.14|69.85|-1.52|14.37|10.72|3.27|11.02|1.4|1.96|18.66|32.27|0.97|27.25|86920000|3500000|3.57|3.68|3.41|13.15|33.33
2024-05-20 02:13:21|4760|952951|/equities/shochiku-co-ltd|9601|JPY|Japan|Communication Services|Entertainment|164940000000|TOPIX500|33.38|2.27|9.34|22.1|2.71|2.41|33.26|42.63|11.62|11.09|12.17|11.46|7.91|7.41|2659.04|210.84|209.96|2809.42|2166.41|925.33|260.5|8.98|8.18|5.56|5.58|7.06|8.04|-23.63|5.97|10.03|6.56|9.89|3.1|-1.81|1.85|2.49|12.83|23.72|0.71|55.17|64220000|6560000|5.72|2.11|1.8|26.26|25.24
2024-05-20 02:13:23|4761|44304|/equities/showa-denko-k.k.|4004|JPY|Japan|Materials|Chemicals|437300000000|NIKKE225/TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:13:24|4762|951927|/equities/skylark-co-ltd|3197|JPY|Japan|Consumer Discretionary|Hotels, Restaurants & Leisure|343760000000|TOPIX500|57.77|7.09|1.63|33.61|6.04|1.92|45.46|39.44|16.79|6.06|16.68|5.55|11.88|3.14|1666.76|77.46|76.29|974.9|814.92|372.44|214.31|11.42|-0.35|6.94|2.64|8.58|3.68|147.7|89.29|2.46|22.58|28.96|1.58|4.62|1.63|1.9|40.85|52.89|0.83|89.33|68490000|9090000|28.18|0.72|0.71|162.41|9.73
2024-05-20 02:13:25|4763|946197|/equities/smc-corp|6273|JPY|Japan|Industrials|Machinery|5130000000000|TOPIX500/EAFAGROWTH|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:13:26|4764|951783|/equities/sms-co-ltd|2175|JPY|Japan|Industrials|Professional Services|394690000000|TOPIX500|27.26|2.53|10.09|10.15|3.87|7.96|43.53|42.75|12.39|11.79|12.9|12.18|9.1|8.58|2725.95|181.28|180.27|1859.6|1544.97|809.26|273.78|14.68|15.08|9.1|8.6|12.05|12.15|35.77|15.07|11.97|6.02|9.63|8.39|5.48|1.99|2.45|8.33|19.28|1.05|109.37|42150000|3990000|6.77|1.61|1.49|12.89|22.99
2024-05-20 02:13:27|4765|1116052|/equities/softbank-corporation|9434|JPY|Japan|Communication Services|Wireless Telecommunication Services|6840000000000|TOPIX500/EAFAVALUE|10.23|1.45|6.23|17.58|2.09|2.02|34.82|37.97|13.21|15.19|7.06|15.94|0.64|10.39|1907.6|-42.98|-45.5|2126.3|534.82|1144.28|237.4|9.25|15.42|3.4|4.87|5.83|7.09|-20.22|7.42|5.22|2.8|4.1|2.2|-1.27|0.62|0.93|90.78|140.07|0.41|23.63|85220000|1280000|1.72|3.18|3.42|4.45|34.66
2024-05-20 02:13:28|4766|44333|/equities/softbank-corp.|9984|JPY|Japan|Communication Services|Wireless Telecommunication Services|9290000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|10.23|1.45|6.23|17.58|2.09|2.02|34.82|37.97|13.21|15.19|7.06|15.94|0.64|10.39|1907.6|-42.98|-45.5|2126.3|534.82|1144.28|237.4|9.25|15.42|3.4|4.87|5.83|7.09|-20.22|7.42|5.22|2.8|4.1|2.2|-1.27|0.62|0.93|90.78|140.07|0.41|23.63|85220000|1280000|1.72|3.18|3.42|4.45|34.66
2024-05-20 02:13:29|4767|951812|/equities/sohgo-security-services|2331|JPY|Japan|Industrials|Commercial Services & Supplies|462640000000|TOPIX500/EAFAGROWTH|27.26|2.53|10.09|10.15|3.87|7.96|43.53|42.75|12.39|11.79|12.9|12.18|9.1|8.58|2725.95|181.28|180.27|1859.6|1544.97|809.26|273.78|14.68|15.08|9.1|8.6|12.05|12.15|35.77|15.07|11.97|6.02|9.63|8.39|5.48|1.99|2.45|8.33|19.28|1.05|109.37|42150000|3990000|6.77|1.61|1.49|12.89|22.99
2024-05-20 02:13:30|4768|44199|/equities/sojitz-corp.|2768|JPY|Japan|Industrials|Trading Companies & Distributors|399020000000|NIKKE225/TOPIX500|10.37|0.57|6.27|10.03|1.33|1.56|13.23|12.87|4.28|3.63|7.52|6.21|5.65|4.85|8842.34|498|497.52|3498.64|3032.55|643.45|618.91|13.6|12.87|5.32|4.4|4.4|3.75|-5.64|-12.95|18.61|-1.59|-2.32|17.7|7.75|0.75|1.4|44.19|70.35|0.93|8.61|103690000|6760000|5|3.81|4.44|25.29|28.24
2024-05-20 02:13:31|4769|44123|/equities/nksj-holdings,-inc.|8630|JPY|Japan|Financial|Insurance|1560000000000|NIKKE225/TOPIX500/EAFAVALUE|14.1|0.84|0.39|10.84|1.4|1.78|22.27|20.38|11.03|8.07|8.11|5.79|6.08|4.22|4661.39|132.78|132.72|2733.31|2306.21|4220.15|90.03|11.26|6.68|1.47|0.9|12.18|7.23|72.35|100.8|1.94|6.75|7.26|2.04|6.72|1.88|2.68|20.77|61.09|0.2|7.6|130640000|8280000|0.23|5.72|4.64|50.81|0.07
2024-05-20 02:13:32|4770|44266|/equities/sony-corp.|6758|JPY|Japan|Consumer Discretionary|Household Durables|17950000000000|NIKKE225/TOPIX500/EAFAGROWTH|18.29|1.17|32.94|105.75|2.1|4.13|25.88|28.15|6.86|8.98|6.94|9.16|5.76|7.87|8289.07|571.15|568.66|4645.01|2417.14|555.87|549.07|9.46|14.87|2.93|3.67|6.62|9.31|4.06|-14.66|11.49|6.34|17.82|4.85|12.31|0.35|1.01|16.73|52.94|0.54|4.39|91650000|5580000|5.68|1.19|1.26|9.63|15.29
2024-05-20 02:13:34|4771|946312|/equities/sotetsu-holdings-inc|9003|JPY|Japan|Industrials|Road & Rail|206340000000|TOPIX500|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:13:35|4772|946337|/equities/square-enix-holdings-co-ltd|9684|JPY|Japan|Communication Services|Entertainment|705360000000|TOPIX500/EAFAGROWTH|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:13:36|4773|946230|/equities/stanley-electric-co-ltd|6923|JPY|Japan|Consumer Discretionary|Auto Components|460480000000|TOPIX500/EAFAVALUE|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:13:37|4774|44167|/equities/fuji-heavy-industries-ltd.|7270|JPY|Japan|Consumer Discretionary|Automobiles|1580000000000|NIKKE225/TOPIX500/EAFAVALUE|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:13:38|4775|946259|/equities/sugi-holdings-co-ltd|7649|JPY|Japan|Consumer Staples|Food & Staples Retailing|430840000000|TOPIX500|29.77|0.55|3.3|31.85|2.16|3.4|29.7|31.25|4.3|4.4|3.49|3.8|2.27|2.51|11815.79|228.76|228.17|2957.71|1906.92|1282.04|800.32|8.58|8.54|3.65|3.93|6.38|6.85|28.73|49.76|4.69|4.31|6.37|8.39|5.81|0.75|1.24|59.25|113.46|1.45|16.71|107710000|2440000|75.25|1.66|1.77|7.3|21.57
2024-05-20 02:13:39|4776|44279|/equities/sumco-corp.|3436|JPY|Japan|Information Technology|Semiconductors & Semiconductor Equipment|822540000000|NIKKE225/TOPIX500/EAFAGROWTH|38.63|7.69|11.85|824.97|8.94|12.32|45.34|43.95|24.73|22.28|25.1|22.22|18.5|16.74|3071.1|591.6|588.77|2472.19|2267.5|798.63|559.76|22.11|22.26|13.33|14.15|19.83|20.76|-17.46|-3.9|27.56|-7.55|0.73|16.19|25.07|0.96|2.29|3.82|8.72|0.69|2.27|87290000|16000000|6.86|3.32|2.25|68.11|36.5
2024-05-20 02:13:40|4777|946138|/equities/sumitomo-bakelite-co-ltd|4203|JPY|Japan|Materials|Chemicals|274340000000|TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:13:41|4778|44309|/equities/sumitomo-chemical-co.,-ltd.|4005|JPY|Japan|Materials|Chemicals|886160000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:13:42|4779|44242|/equities/sumitomo-corp.|8053|JPY|Japan|Industrials|Trading Companies & Distributors|2130000000000|NIKKE225/TOPIX500/EAFAVALUE|10.37|0.57|6.27|10.03|1.33|1.56|13.23|12.87|4.28|3.63|7.52|6.21|5.65|4.85|8842.34|498|497.52|3498.64|3032.55|643.45|618.91|13.6|12.87|5.32|4.4|4.4|3.75|-5.64|-12.95|18.61|-1.59|-2.32|17.7|7.75|0.75|1.4|44.19|70.35|0.93|8.61|103690000|6760000|5|3.81|4.44|25.29|28.24
2024-05-20 02:13:43|4780|44165|/equities/dainippon-sumitomo-pharma-co.|4506|JPY|Japan|Healthcare|Pharmaceuticals|526410000000|NIKKE225/TOPIX500/EAFAVALUE|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:13:45|4781|44126|/equities/sumitomo-electric-industries-ltd.|5802|JPY|Japan|Consumer Discretionary|Auto Components|1170000000000|NIKKE225/TOPIX500/EAFAVALUE|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:13:46|4782|949876|/equities/sumitomo-forestry|1911|JPY|Japan|Consumer Discretionary|Household Durables|444920000000|TOPIX500|6.4|0.65|2.74|-17.78|1.16|1.58|23.37|24.28|7.56|7.59|7.13|7.4|4.64|5.12|6259.32|266.63|265.46|3262.56|2949.08|655.08|371.22|9.7|10.14|4.56|4.84|6.79|7.34|4.81|3.22|4.67|2.48|5.79|4.91|4.5|0.65|2.06|31.64|47.69|0.93|3.77|75230000|4180000|10.4|4.17|3.71|19.67|11.67
2024-05-20 02:13:47|4783|44156|/equities/sumitomo-heavy-industries,-ltd.|6302|JPY|Japan|Industrials|Machinery|341660000000|NIKKE225/TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:13:48|4784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|5713|JPY|Japan|Materials|Metals & Mining|1200000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7.93|0.6|3.11|7.75|0.77|0.8|14.2|14.39|6.54|5.75|8.78|6.31|6.53|4.63|8963.46|491.76|468.43|4721.9|4447.04|873.89|873.38|9.37|6.39|4.68|3.35|5.46|4.54|276.11|467.08|14.36|1.63|5|6.85|3.45|0.91|2.53|37.62|55.42|0.85|3.66|86040000|5570000|6.1|4.5|3.84|7.52|15.24
2024-05-20 02:13:49|4785|969280|/equities/sumitomo-mitsui-trust-holdings|8309|JPY|Japan|Financial|Banks|1440000000000|NIKKE225/TOPIX500/EAFAVALUE|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:13:50|4786|44302|/equities/sumitomo-mitsui-financial|8316|JPY|Japan|Financial|Banks|5410000000000|NIKKE225/TOPIX500/EAFAVALUE|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:13:51|4787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|5232|JPY|Japan|Materials|Construction Materials|131130000000|NIKKE225/TOPIX500|-15.33|0.82|-0.05|43.69|1.05|1.1|20.96|21.23|6.37|6.76|7.72|7.44|4.74|5.03|5794.8|97.37|96.2|3430.71|3265.88|779.31|411.79|7.39|7.7|4.15|4.29|5.48|6.05|103.85|67.77|5.03|7.63|8.44|0.65|1.23|1.25|1.94|15.69|31.71|0.8|7.18|70700000|3550000|3.86|3|3.05|2.15|-39.58
2024-05-20 02:13:52|4788|44178|/equities/sumitomo-realty---development-co.|8830|JPY|Japan|Real Estate|Real Estate Management & Development|1600000000000|NIKKE225/TOPIX500/EAFAVALUE|16.76|1.68|5.04|627.84|1.42|1.54|27.05|26.01|16.38|15.44|15.56|14.4|10.52|9.91|3797.15|261.51|260.95|2648.76|2481.82|671.94|303.44|11.07|10.21|3.6|3.5|4.87|4.99|24.01|2.57|5.62|19.09|5.31|4.51|8.15|0.87|2.36|109.75|144.58|0.47|9.72|79470000|8310000|-370.81|2.82|2.57|14.14|21.68
2024-05-20 02:13:53|4789|946171|/equities/sumitomo-rubber-ind-ltd|5110|JPY|Japan|Consumer Discretionary|Auto Components|308230000000|TOPIX500|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:13:54|4790|946345|/equities/sundrug-co-ltd|9989|JPY|Japan|Consumer Staples|Food & Staples Retailing|351350000000|TOPIX500|29.77|0.55|3.3|31.85|2.16|3.4|29.7|31.25|4.3|4.4|3.49|3.8|2.27|2.51|11815.79|228.76|228.17|2957.71|1906.92|1282.04|800.32|8.58|8.54|3.65|3.93|6.38|6.85|28.73|49.76|4.69|4.31|6.37|8.39|5.81|0.75|1.24|59.25|113.46|1.45|16.71|107710000|2440000|75.25|1.66|1.77|7.3|21.57
2024-05-20 02:13:57|4791|951840|/equities/suntory-beverage-food|2587|JPY|Japan|Consumer Staples|Beverages|1290000000000|TOPIX500/EAFAVALUE|28.61|0.9|7.55|17.02|1.52|1.36|38.89|40.75|7.67|7.37|7.66|6.9|4.83|4.98|4459.8|214.66|214.49|3064.93|172.73|340.05|471.08|8.16|7.98|4.2|3.64|5.74|5.41|308.98|38.94|-1.8|9.02|8.61|3.16|2.92|0.88|1.3|38.41|51.67|0.79|6.48|63240000|3480000|5.97|2.34|2.3|10.37|54.28
2024-05-20 02:13:58|4792|946344|/equities/suzuken-co-ltd|9987|JPY|Japan|Healthcare|Health Care Providers & Services|291970000000|TOPIX500|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:13:59|4793|44162|/equities/suzuki-motor-corp.|7269|JPY|Japan|Consumer Discretionary|Automobiles|2150000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:14:00|4794|946229|/equities/sysmex-cor|6869|JPY|Japan|Healthcare|Health Care Equipment & Supplies|3250000000000|TOPIX500/EAFAGROWTH|36.39|4.83|24.43|76.22|4.24|5.51|35.12|51.82|16.95|17.88|17.38|17.84|15.53|13.89|2946.83|304.42|303.98|2801.29|2036.6|667.99|431.22|11.83|13.39|10.51|9.41|11.06|11.79|2.14|21.9|8.99|8.97|7.11|5.42|13.09|2.13|3.05|10.83|19.66|0.71|3.34|34080000|4140000|5.19|1.29|1.16|16.46|15.07
2024-05-20 02:14:01|4795|44148|/equities/t-d-holdings,-inc.|8795|JPY|Japan|Financial|Insurance|852590000000|NIKKE225/TOPIX500/EAFAVALUE|14.1|0.84|0.39|10.84|1.4|1.78|22.27|20.38|11.03|8.07|8.11|5.79|6.08|4.22|4661.39|132.78|132.72|2733.31|2306.21|4220.15|90.03|11.26|6.68|1.47|0.9|12.18|7.23|72.35|100.8|1.94|6.75|7.26|2.04|6.72|1.88|2.68|20.77|61.09|0.2|7.6|130640000|8280000|0.23|5.72|4.64|50.81|0.07
2024-05-20 02:14:02|4796|952364|/equities/tadano-ltd|6395|JPY|Japan|Industrials|Machinery|140470000000|TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:14:04|4797|44260|/equities/taiheiyo-cement-corp.|5233|JPY|Japan|Materials|Construction Materials|265090000000|NIKKE225/TOPIX500|-15.33|0.82|-0.05|43.69|1.05|1.1|20.96|21.23|6.37|6.76|7.72|7.44|4.74|5.03|5794.8|97.37|96.2|3430.71|3265.88|779.31|411.79|7.39|7.7|4.15|4.29|5.48|6.05|103.85|67.77|5.03|7.63|8.44|0.65|1.23|1.25|1.94|15.69|31.71|0.8|7.18|70700000|3550000|3.86|3|3.05|2.15|-39.58
2024-05-20 02:14:05|4798|44129|/equities/taisei-corp.|1801|JPY|Japan|Industrials|Construction & Engineering|708210000000|NIKKE225/TOPIX500/EAFAVALUE|14.13|0.76|1.27|-7.93|1.21|1.28|13.26|14.24|5.64|6.55|6.16|6.98|4.01|4.7|4720.17|165.41|165.04|2516.72|2433.61|777.84|173.32|7.85|8.93|4.05|4.64|5.75|7.1|75.14|69.85|-1.52|14.37|10.72|3.27|11.02|1.4|1.96|18.66|32.27|0.97|27.25|86920000|3500000|3.57|3.68|3.41|13.15|33.33
2024-05-20 02:14:07|4799|946154|/equities/taisho-pharmaceutical-hold-ltd|4581|JPY|Japan|Healthcare|Pharmaceuticals|433710000000|TOPIX500/EAFAVALUE|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:14:08|4800|102044|/equities/taiyo-nippon-sanso-corp|4091|JPY|Japan|Materials|Chemicals|1090000000000|TOPIX500/EAFAVALUE|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:14:10|4801|44321|/equities/taiyo-yuden-co.,-ltd.|6976|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|831390000000|NIKKE225/TOPIX500|28.24|2.67|12.46|26.75|1.94|2.12|29.75|33.12|12.25|14.71|12.92|14.83|9.96|10.85|2361.44|253.99|253.49|2431.78|2330.49|698.19|322.04|7.61|9.21|5.9|7.62|6.44|9.29|-27.73|-29.87|10.94|0.82|-5.08|5.01|1.69|0.53|4.03|4.59|8.39|0.68|2.76|26330000|2560000|5.1|2.17|2.19|17.94|47.86
2024-05-20 02:14:11|4802|44194|/equities/takara-holdings-inc.|2531|JPY|Japan|Consumer Staples|Beverages|241400000000|NIKKE225/TOPIX500|28.61|0.9|7.55|17.02|1.52|1.36|38.89|40.75|7.67|7.37|7.66|6.9|4.83|4.98|4459.8|214.66|214.49|3064.93|172.73|340.05|471.08|8.16|7.98|4.2|3.64|5.74|5.41|308.98|38.94|-1.8|9.02|8.61|3.16|2.92|0.88|1.3|38.41|51.67|0.79|6.48|63240000|3480000|5.97|2.34|2.3|10.37|54.28
2024-05-20 02:14:12|4803|44252|/equities/takashimaya-co.,-ltd.|8233|JPY|Japan|Consumer Discretionary|Multiline Retail|178400000000|NIKKE225/TOPIX500|22.08|1.72|6.81|22.8|4.48|4.94|47.43|42.82|10.18|8.36|10|8|7.17|5.54|2252.85|102.06|100.72|1034.11|934.82|280.44|192.63|18|19.05|8.6|8.21|13.35|13.14|37.23|102.93|7.2|7.94|7.03|5.42|6.51|0.95|1.43|35.71|60.42|1.16|6.95|90640000|6830000|16.15|1.36|1.55|8.72|11.75
2024-05-20 02:14:14|4804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|4502|JPY|Japan|Healthcare|Pharmaceuticals|4890000000000|NIKKE225/TOPIX500/EAFAVALUE|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:14:15|4805|946324|/equities/tokyo-broadcasting-system-inc|9401|JPY|Japan|Communication Services|Media|285190000000|TOPIX500|33.38|2.27|9.34|22.1|2.71|2.41|33.26|42.63|11.62|11.09|12.17|11.46|7.91|7.41|2659.04|210.84|209.96|2809.42|2166.41|925.33|260.5|8.98|8.18|5.56|5.58|7.06|8.04|-23.63|5.97|10.03|6.56|9.89|3.1|-1.81|1.85|2.49|12.83|23.72|0.71|55.17|64220000|6560000|5.72|2.11|1.8|26.26|25.24
2024-05-20 02:14:16|4806|44271|/equities/tdk-corp.|6762|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|1700000000000|NIKKE225/TOPIX500/EAFAGROWTH|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:14:17|4807|952290|/equities/technopro-holdings|6028|JPY|Japan|Industrials|Professional Services|375960000000|TOPIX500|27.26|2.53|10.09|10.15|3.87|7.96|43.53|42.75|12.39|11.79|12.9|12.18|9.1|8.58|2725.95|181.28|180.27|1859.6|1544.97|809.26|273.78|14.68|15.08|9.1|8.6|12.05|12.15|35.77|15.07|11.97|6.02|9.63|8.39|5.48|1.99|2.45|8.33|19.28|1.05|109.37|42150000|3990000|6.77|1.61|1.49|12.89|22.99
2024-05-20 02:14:19|4808|44259|/equities/teijin-ltd.|3401|JPY|Japan|Materials|Chemicals|271810000000|NIKKE225/TOPIX500|7.3|1.34|2.23|22.16|1.76|1.85|42.45|41.41|7.11|6.23|8.5|6.66|5.93|4.21|3131.77|146.68|146.38|2324.23|2129.08|577.75|219.47|7.88|6.29|5.7|4.06|6.28|5.64|82.17|95.6|7.67|3.6|5.57|1.43|-1.63|1.84|3.12|15.48|36.76|0.86|2.87|44130000|3730000|7.54|2.5|2.43|24.19|-5.46
2024-05-20 02:14:20|4809|44185|/equities/terumo-corp.|4543|JPY|Japan|Healthcare|Health Care Equipment & Supplies|3680000000000|NIKKE225/TOPIX500/EAFAGROWTH|36.39|4.83|24.43|76.22|4.24|5.51|35.12|51.82|16.95|17.88|17.38|17.84|15.53|13.89|2946.83|304.42|303.98|2801.29|2036.6|667.99|431.22|11.83|13.39|10.51|9.41|11.06|11.79|2.14|21.9|8.99|8.97|7.11|5.42|13.09|2.13|3.05|10.83|19.66|0.71|3.34|34080000|4140000|5.19|1.29|1.16|16.46|15.07
2024-05-20 02:14:21|4810|946288|/equities/the-bank-of-kyoto-ltd|8369|JPY|Japan|Financial|Banks|403120000000|TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:14:23|4811|946291|/equities/the-chugoku-bank-ltd|8382|JPY|Japan|Financial|Banks|167360000000|TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:14:24|4812|946283|/equities/the-gunma-bank-ltd|8334|JPY|Japan|Financial|Banks|146200000000|TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:14:25|4813|946292|/equities/the-iyo-bank-ltd|8385|JPY|Japan|Financial|Banks|182480000000|TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:14:27|4814|946209|/equities/thk-ltd|6481|JPY|Japan|Industrials|Machinery|348780000000|TOPIX500/EAFAGROWTH|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:14:28|4815|946122|/equities/it-holdings-corp|3626|JPY|Japan|Information Technology|IT Services|854750000000|TOPIX500/EAFAGROWTH|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:14:29|4816|946130|/equities/toagosei-co-ltd|4045|JPY|Japan|Materials|Chemicals|144520000000|TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:14:30|4817|44183|/equities/tobu-railway-co.,-ltd.|9001|JPY|Japan|Industrials|Road & Rail|547010000000|NIKKE225/TOPIX500/EAFAGROWTH|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:14:32|4818|946084|/equities/toda-corp|1860|JPY|Japan|Industrials|Construction & Engineering|223280000000|TOPIX500|14.13|0.76|1.27|-7.93|1.21|1.28|13.26|14.24|5.64|6.55|6.16|6.98|4.01|4.7|4720.17|165.41|165.04|2516.72|2433.61|777.84|173.32|7.85|8.93|4.05|4.64|5.75|7.1|75.14|69.85|-1.52|14.37|10.72|3.27|11.02|1.4|1.96|18.66|32.27|0.97|27.25|86920000|3500000|3.57|3.68|3.41|13.15|33.33
2024-05-20 02:14:33|4819|44303|/equities/toho-co.,-ltd.|9602|JPY|Japan|Communication Services|Entertainment|872100000000|NIKKE225/TOPIX500/EAFAGROWTH|33.38|2.27|9.34|22.1|2.71|2.41|33.26|42.63|11.62|11.09|12.17|11.46|7.91|7.41|2659.04|210.84|209.96|2809.42|2166.41|925.33|260.5|8.98|8.18|5.56|5.58|7.06|8.04|-23.63|5.97|10.03|6.56|9.89|3.1|-1.81|1.85|2.49|12.83|23.72|0.71|55.17|64220000|6560000|5.72|2.11|1.8|26.26|25.24
2024-05-20 02:14:34|4820|946336|/equities/toho-gas-co-ltd|9533|JPY|Japan|Utilities|Gas Utilities|307840000000|TOPIX500/EAFAGROWTH/EAFAVALUE|11.28|0.64|5.08|12.29|1.04|1.3|21.64|27.75|8.41|6.38|9.65|6.46|6.73|4.78|5643.03|326.04|326|3796.32|3051.11|502.87|732.96|9.51|8.19|4.58|3.84|5.32|4.6|-65.94|38.75|13.48|-18.22|-12.06|8.75|6.52|0.76|1.89|38.73|43.39|0.79|12.05|44050000|3610000|7.96|2.31|2.64|20.97|22.62
2024-05-20 02:14:36|4821|952722|/equities/toho-holdings|8129|JPY|Japan|Healthcare|Health Care Providers & Services|123800000000|TOPIX500|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:14:37|4822|946332|/equities/tohoku-electric-power-co-inc|9506|JPY|Japan|Utilities|Electric Utilities|407840000000|TOPIX500/EAFAVALUE|5.62|0.35|0.26|5.07|0.63|0.67|8.37|4.46|8.22|3.92|9.05|3.9|6.83|2.82|4863.22|-25.26|-25.27|2574.7|2567.08|700.86|682.13|23.33|4.73|5.03|1.28|5.07|1.64|244.13|383.5|-9.78|-15.1|4.65|6.68|2.49|0.12|1.1|10.93|12.95|0.51|26.48|154470000|10180000|8.48|2.02|2.99|-26.2|0.4
2024-05-20 02:14:39|4823|44265|/equities/tokai-carbon-co.,-ltd.|5301|JPY|Japan|Materials|Chemicals|257520000000|NIKKE225/TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:14:40|4824|44143|/equities/tokio-marine-holdings,-inc.|8766|JPY|Japan|Financial|Insurance|4360000000000|NIKKE225/TOPIX500/EAFAVALUE|14.1|0.84|0.39|10.84|1.4|1.78|22.27|20.38|11.03|8.07|8.11|5.79|6.08|4.22|4661.39|132.78|132.72|2733.31|2306.21|4220.15|90.03|11.26|6.68|1.47|0.9|12.18|7.23|72.35|100.8|1.94|6.75|7.26|2.04|6.72|1.88|2.68|20.77|61.09|0.2|7.6|130640000|8280000|0.23|5.72|4.64|50.81|0.07
2024-05-20 02:14:41|4825|44329|/equities/tokuyama-corp.|4043|JPY|Japan|Materials|Chemicals|131530000000|NIKKE225/TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:14:42|4826|44278|/equities/tokyo-electric-power-co.,-inc.|9501|JPY|Japan|Utilities|Electric Utilities|475850000000|NIKKE225/TOPIX500/EAFAVALUE|5.62|0.35|0.26|5.07|0.63|0.67|8.37|4.46|8.22|3.92|9.05|3.9|6.83|2.82|4863.22|-25.26|-25.27|2574.7|2567.08|700.86|682.13|23.33|4.73|5.03|1.28|5.07|1.64|244.13|383.5|-9.78|-15.1|4.65|6.68|2.49|0.12|1.1|10.93|12.95|0.51|26.48|154470000|10180000|8.48|2.02|2.99|-26.2|0.4
2024-05-20 02:14:43|4827|44237|/equities/tokyo-electron-ltd.|8035|JPY|Japan|Information Technology|Semiconductors & Semiconductor Equipment|10320000000000|NIKKE225/TOPIX500/EAFAGROWTH|38.63|7.69|11.85|824.97|8.94|12.32|45.34|43.95|24.73|22.28|25.1|22.22|18.5|16.74|3071.1|591.6|588.77|2472.19|2267.5|798.63|559.76|22.11|22.26|13.33|14.15|19.83|20.76|-17.46|-3.9|27.56|-7.55|0.73|16.19|25.07|0.96|2.29|3.82|8.72|0.69|2.27|87290000|16000000|6.86|3.32|2.25|68.11|36.5
2024-05-20 02:14:44|4828|44293|/equities/tokyo-gas-co.,-ltd.|9531|JPY|Japan|Utilities|Gas Utilities|906360000000|NIKKE225/TOPIX500/EAFAVALUE|11.28|0.64|5.08|12.29|1.04|1.3|21.64|27.75|8.41|6.38|9.65|6.46|6.73|4.78|5643.03|326.04|326|3796.32|3051.11|502.87|732.96|9.51|8.19|4.58|3.84|5.32|4.6|-65.94|38.75|13.48|-18.22|-12.06|8.75|6.52|0.76|1.89|38.73|43.39|0.79|12.05|44050000|3610000|7.96|2.31|2.64|20.97|22.62
2024-05-20 02:14:45|4829|952044|/equities/tokyo-ohka-kogyo|4186|JPY|Japan|Materials|Chemicals|256180000000|TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:14:46|4830|44168|/equities/tokyo-tatemono-co.,-ltd.|8804|JPY|Japan|Real Estate|Real Estate Management & Development|350940000000|NIKKE225/TOPIX500|16.76|1.68|5.04|627.84|1.42|1.54|27.05|26.01|16.38|15.44|15.56|14.4|10.52|9.91|3797.15|261.51|260.95|2648.76|2481.82|671.94|303.44|11.07|10.21|3.6|3.5|4.87|4.99|24.01|2.57|5.62|19.09|5.31|4.51|8.15|0.87|2.36|109.75|144.58|0.47|9.72|79470000|8310000|-370.81|2.82|2.57|14.14|21.68
2024-05-20 02:14:48|4831|44188|/equities/tokyu-corp.|9005|JPY|Japan|Industrials|Road & Rail|920510000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:14:49|4832|44457|/equities/tokyu-fudosan|3289|JPY|Japan|Real Estate|Real Estate Management & Development|462520000000|NIKKE225/TOPIX500|16.76|1.68|5.04|627.84|1.42|1.54|27.05|26.01|16.38|15.44|15.56|14.4|10.52|9.91|3797.15|261.51|260.95|2648.76|2481.82|671.94|303.44|11.07|10.21|3.6|3.5|4.87|4.99|24.01|2.57|5.62|19.09|5.31|4.51|8.15|0.87|2.36|109.75|144.58|0.47|9.72|79470000|8310000|-370.81|2.82|2.57|14.14|21.68
2024-05-20 02:14:51|4833|952609|/equities/topcon-corp|7732|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|174540000000|TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:14:52|4834|44202|/equities/toppan-printing-co.,-ltd.|7911|JPY|Japan|Industrials|Commercial Services & Supplies|723130000000|NIKKE225/TOPIX500/EAFAVALUE|27.26|2.53|10.09|10.15|3.87|7.96|43.53|42.75|12.39|11.79|12.9|12.18|9.1|8.58|2725.95|181.28|180.27|1859.6|1544.97|809.26|273.78|14.68|15.08|9.1|8.6|12.05|12.15|35.77|15.07|11.97|6.02|9.63|8.39|5.48|1.99|2.45|8.33|19.28|1.05|109.37|42150000|3990000|6.77|1.61|1.49|12.89|22.99
2024-05-20 02:14:53|4835|44264|/equities/toray-industries,-inc.|3402|JPY|Japan|Materials|Chemicals|1090000000000|NIKKE225/TOPIX500/EAFAVALUE|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:14:54|4836|44211|/equities/toshiba-corp.|6502|JPY|Japan|Industrials|Industrial Conglomerates|2050000000000|TOPIX500/EAFAGROWTH|17.9|0.95|11.03|17.12|1.81|3.93|24.87|24.36|7.61|6.15|7.01|5.69|5.44|4.37|9322.35|486.84|486.44|4703.48|2539.67|772.49|637.43|12.59|9.31|5.43|3.74|6.47|6.49|40.79|60.48|9.38|-7|-1.01|2.33|-5.54|0.33|1.36|10.56|20.72|0.82|3.69|37780000|2130000|3.81|2.31|2.54|20.27|29.42
2024-05-20 02:14:55|4837|44324|/equities/tosoh-corp.|4042|JPY|Japan|Materials|Chemicals|542870000000|NIKKE225/TOPIX500/EAFAVALUE|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:14:56|4838|44270|/equities/toto-ltd.|5332|JPY|Japan|Industrials|Building Products|896760000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6.4|0.65|2.74|-17.78|1.16|1.58|23.37|24.28|7.56|7.59|7.13|7.4|4.64|5.12|6259.32|266.63|265.46|3262.56|2949.08|655.08|371.22|9.7|10.14|4.56|4.84|6.79|7.34|4.81|3.22|4.67|2.48|5.79|4.91|4.5|0.65|2.06|31.64|47.69|0.93|3.77|75230000|4180000|10.4|4.17|3.71|19.67|11.67
2024-05-20 02:14:58|4839|44136|/equities/toyo-seikan-group-holdings,-ltd.|5901|JPY|Japan|Materials|Containers & Packaging|244080000000|NIKKE225/TOPIX500|14.6|0.52|4.22|1339.49|0.82|0.86|19.34|19.92|4.92|5|5.48|5.26|3.9|3.67|4794.95|124.01|123.85|2968.27|2834.64|548.91|240.84|6.67|6.16|3.43|3.24|4.13|4.29|3193.47|63.02|2.3|5.08|5.58|3.6|6.67|1.27|1.76|27.86|45.45|0.87|6.34|42610000|1590000|3.93|3.26|2.76|2.57|9.65
2024-05-20 02:14:59|4840|946109|/equities/toyo-suisan-kaisha-ltd|2875|JPY|Japan|Consumer Staples|Food Products|497870000000|TOPIX500/EAFAGROWTH/EAFAVALUE|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:15:01|4841|946170|/equities/toyo-tire---rubber-co-ltd|5105|JPY|Japan|Consumer Discretionary|Auto Components|276170000000|TOPIX500|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:15:02|4842|44234|/equities/toyobo-co.,-ltd.|3101|JPY|Japan|Materials|Chemicals|111650000000|NIKKE225/TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:15:03|4843|946251|/equities/toyoda-gosei-co-ltd|7282|JPY|Japan|Consumer Discretionary|Auto Components|323920000000|TOPIX500|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:15:05|4844|946115|/equities/toyota-boshoku-corp|3116|JPY|Japan|Consumer Discretionary|Auto Components|421570000000|TOPIX500|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:15:06|4845|946195|/equities/toyota-industries-corp|6201|JPY|Japan|Industrials|Machinery|2850000000000|TOPIX500/EAFAVALUE|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:15:08|4846|985692|/equities/toyota-motor-corporation|7203|JPY|Japan|Consumer Discretionary|Automobiles|29130000000000|NIKKE225/TOPIX500/EAFAVALUE|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:15:09|4847|44227|/equities/toyota-tsusho-corp.|8015|JPY|Japan|Industrials|Trading Companies & Distributors|1860000000000|NIKKE225/TOPIX500/EAFAVALUE|10.37|0.57|6.27|10.03|1.33|1.56|13.23|12.87|4.28|3.63|7.52|6.21|5.65|4.85|8842.34|498|497.52|3498.64|3032.55|643.45|618.91|13.6|12.87|5.32|4.4|4.4|3.75|-5.64|-12.95|18.61|-1.59|-2.32|17.7|7.75|0.75|1.4|44.19|70.35|0.93|8.61|103690000|6760000|5|3.81|4.44|25.29|28.24
2024-05-20 02:15:10|4848|44200|/equities/trend-micro-inc.|4704|JPY|Japan|Information Technology|Software|892140000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:15:12|4849|946254|/equities/ts-tech-co-ltd|7313|JPY|Japan|Consumer Discretionary|Auto Components|189900000000|TOPIX500|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:15:13|4850|946150|/equities/tsumura---co|4540|JPY|Japan|Healthcare|Pharmaceuticals|250560000000|TOPIX500|33.84|4.03|30.45|43.98|3|2|67.34|65.86|17.23|13.88|15.62|13.2|12.16|9.66|2082.16|174.46|173.89|2351.6|1031.81|509.07|298.8|10.31|10.88|7.29|7.92|10.14|10.27|26.91|33.46|11.28|0.03|7.27|9.78|13.29|0.81|3.26|14.11|19.18|0.54|2.03|99600000|15110000|4.09|2.12|2.33|7.02|248.39
2024-05-20 02:15:15|4851|946120|/equities/tsuruha-holdings-inc|3391|JPY|Japan|Consumer Staples|Food & Staples Retailing|535990000000|TOPIX500/EAFAGROWTH|29.77|0.55|3.3|31.85|2.16|3.4|29.7|31.25|4.3|4.4|3.49|3.8|2.27|2.51|11815.79|228.76|228.17|2957.71|1906.92|1282.04|800.32|8.58|8.54|3.65|3.93|6.38|6.85|28.73|49.76|4.69|4.31|6.37|8.39|5.81|0.75|1.24|59.25|113.46|1.45|16.71|107710000|2440000|75.25|1.66|1.77|7.3|21.57
2024-05-20 02:15:16|4852|946326|/equities/tv-asahi-holdings-corp|9409|JPY|Japan|Communication Services|Media|145490000000|TOPIX500|33.38|2.27|9.34|22.1|2.71|2.41|33.26|42.63|11.62|11.09|12.17|11.46|7.91|7.41|2659.04|210.84|209.96|2809.42|2166.41|925.33|260.5|8.98|8.18|5.56|5.58|7.06|8.04|-23.63|5.97|10.03|6.56|9.89|3.1|-1.81|1.85|2.49|12.83|23.72|0.71|55.17|64220000|6560000|5.72|2.11|1.8|26.26|25.24
2024-05-20 02:15:18|4853|44135|/equities/ube-industries,-ltd.|4208|JPY|Japan|Materials|Chemicals|193350000000|NIKKE225/TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:15:19|4854|946219|/equities/ulvac-inc|6728|JPY|Japan|Information Technology|Semiconductors & Semiconductor Equipment|354640000000|TOPIX500|38.63|7.69|11.85|824.97|8.94|12.32|45.34|43.95|24.73|22.28|25.1|22.22|18.5|16.74|3071.1|591.6|588.77|2472.19|2267.5|798.63|559.76|22.11|22.26|13.33|14.15|19.83|20.76|-17.46|-3.9|27.56|-7.55|0.73|16.19|25.07|0.96|2.29|3.82|8.72|0.69|2.27|87290000|16000000|6.86|3.32|2.25|68.11|36.5
2024-05-20 02:15:20|4855|946275|/equities/unicharm-co|8113|JPY|Japan|Consumer Staples|Household Products|2980000000000|TOPIX500/EAFAGROWTH|41.35|2.13|15.29|29.33|3|3.65|46.74|49.47|8.36|10.53|8.64|10.31|5.63|7.16|2967.88|141.89|141.59|1753|1462.44|531.23|279.29|8.05|10.63|5.12|6.68|6.8|9.8|-14.86|16.43|0.58|-1.01|3.76|2.55|-0.09|1.66|2.37|9.22|20.29|0.82|11.45|48250000|3090000|9.13|1.65|1.42|3.94|68.65
2024-05-20 02:15:21|4856|946231|/equities/ushio-inc|6925|JPY|Japan|Industrials|Electrical Equipment|230330000000|TOPIX500|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:15:23|4857|952141|/equities/uss-co-ltd|4732|JPY|Japan|Consumer Discretionary|Specialty Retail|446060000000|TOPIX500/EAFAGROWTH/EAFAVALUE|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:15:24|4858|946121|/equities/wacoal-holdings-corp|3591|JPY|Japan|Consumer Discretionary|Textiles, Apparel & Luxury Goods|133340000000|TOPIX500|7.3|1.34|2.23|22.16|1.76|1.85|42.45|41.41|7.11|6.23|8.5|6.66|5.93|4.21|3131.77|146.68|146.38|2324.23|2129.08|577.75|219.47|7.88|6.29|5.7|4.06|6.28|5.64|82.17|95.6|7.67|3.6|5.57|1.43|-1.63|1.84|3.12|15.48|36.76|0.86|2.87|44130000|3730000|7.54|2.5|2.43|24.19|-5.46
2024-05-20 02:15:25|4859|949905|/equities/welcia-holdings|3141|JPY|Japan|Consumer Staples|Food & Staples Retailing|748020000000|TOPIX500/EAFAGROWTH|29.77|0.55|3.3|31.85|2.16|3.4|29.7|31.25|4.3|4.4|3.49|3.8|2.27|2.51|11815.79|228.76|228.17|2957.71|1906.92|1282.04|800.32|8.58|8.54|3.65|3.93|6.38|6.85|28.73|49.76|4.69|4.31|6.37|8.39|5.81|0.75|1.24|59.25|113.46|1.45|16.71|107710000|2440000|75.25|1.66|1.77|7.3|21.57
2024-05-20 02:15:26|4860|44213|/equities/west-japan-railway-co.|9021|JPY|Japan|Industrials|Road & Rail|1170000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|15.9|1.47|0.37|50.76|1.39|1.51|31.21|21.26|14.71|3.33|14.37|1.48|10.2|0.58|3823.89|201.68|200.13|3532.44|3309.37|683.95|809.27|9.78|1.34|3.17|0.51|4.08|1.1|69.1|299.21|-9.45|10.81|19.99|-2.24|-2.1|0.77|1.47|116.49|140.86|0.37|13.89|42710000|4650000|10.76|1.07|1.14|9.41|1.33
2024-05-20 02:15:28|4861|946093|/equities/yakult-honsha-co-ltd|2267|JPY|Japan|Consumer Staples|Food Products|962960000000|TOPIX500/EAFAGROWTH|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:15:30|4862|946341|/equities/yamada-denki-co-ltd|9831|JPY|Japan|Consumer Discretionary|Specialty Retail|328540000000|TOPIX500/EAFAVALUE|28.76|2.94|19.33|10.01|4.07|4.28|47.78|47.17|12.42|10.59|13.86|11.3|9.45|7.7|8045.86|758.51|757.22|4826.7|4578.44|2444.91|1290.66|15.14|13.37|7.71|7.21|8.74|8.8|19.53|18.08|11.2|9.61|14.28|5.28|9.34|1.67|2.45|16.87|37.5|0.88|11.63|66790000|6570000|26.17|1.87|1.44|94.38|21.33
2024-05-20 02:15:31|4863|946293|/equities/yamaguchi-financial-group-inc|8418|JPY|Japan|Financial|Banks|162830000000|TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:15:32|4864|44212|/equities/yamaha-corp.|7951|JPY|Japan|Consumer Discretionary|Leisure Products|948530000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|21.57|4.25|-1.29|18.24|3.39|3.56|49.28|47.19|24.76|23.83|27.88|25.83|20.06|18.68|2322.02|455.35|455.26|2811.4|2707.42|1538.62|456.47|16.86|17.88|12.72|13.85|14.39|16.38|-15.98|-8.14|21.99|-4.16|1.96|8.44|10.19|3.46|4.38|1.48|4.88|0.73|2.84|167760000|41290000|9.37|10.39|4.02|199.23|38.54
2024-05-20 02:15:33|4865|946248|/equities/yamaha-motor-co-ltd|7272|JPY|Japan|Consumer Discretionary|Automobiles|954210000000|NIKKE225/TOPIX500/EAFAVALUE|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:15:34|4866|44228|/equities/yamato-holdings-co.,-ltd.|9064|JPY|Japan|Industrials|Air Freight & Logistics|1000000000000|NIKKE225/TOPIX500/EAFAGROWTH|12.96|0.93|0.8|9.3|1.14|1.22|10.49|12.26|7.01|5.3|12.75|16.01|10.38|14.33|5887.15|1227.2|1225.55|4511.97|4383.08|669.99|1143.21|10.86|21.22|6.45|10.11|5.38|5.21|-52.35|-43.02|48.96|-3.55|-3.85|3.16|1.6|0.87|1.56|16.29|27.31|0.78|181.81|85040000|13910000|7.32|14.24|6.88|29.79|10.17
2024-05-20 02:15:35|4867|946175|/equities/yamato-kogyo-co-ltd|5444|JPY|Japan|Materials|Metals & Mining|237230000000|TOPIX500|7.93|0.6|3.11|7.75|0.77|0.8|14.2|14.39|6.54|5.75|8.78|6.31|6.53|4.63|8963.46|491.76|468.43|4721.9|4447.04|873.89|873.38|9.37|6.39|4.68|3.35|5.46|4.54|276.11|467.08|14.36|1.63|5|6.85|3.45|0.91|2.53|37.62|55.42|0.85|3.66|86040000|5570000|6.1|4.5|3.84|7.52|15.24
2024-05-20 02:15:37|4868|946092|/equities/yamazaki-baking-co-ltd|2212|JPY|Japan|Consumer Staples|Food Products|325210000000|TOPIX500|16.53|1.72|8.36|39.54|2.13|3.69|37.53|39.82|11.99|11.03|12.45|11.22|8.95|8.12|3649.33|186.13|185.9|2295.1|1697.29|512.58|320.48|10.43|9.4|6.3|5.43|7.67|7.23|78.3|34.49|3.58|5.14|9.68|3.24|-2.05|1.08|2.1|16.25|25.65|0.87|5.51|61280000|5120000|6.92|3.43|3.41|21.18|37.52
2024-05-20 02:15:38|4869|952774|/equities/yaoko-co-ltd|8279|JPY|Japan|Consumer Staples|Food & Staples Retailing|271480000000|TOPIX500|29.77|0.55|3.3|31.85|2.16|3.4|29.7|31.25|4.3|4.4|3.49|3.8|2.27|2.51|11815.79|228.76|228.17|2957.71|1906.92|1282.04|800.32|8.58|8.54|3.65|3.93|6.38|6.85|28.73|49.76|4.69|4.31|6.37|8.39|5.81|0.75|1.24|59.25|113.46|1.45|16.71|107710000|2440000|75.25|1.66|1.77|7.3|21.57
2024-05-20 02:15:39|4870|44226|/equities/yaskawa-electric-corp.|6506|JPY|Japan|Industrials|Machinery|1470000000000|NIKKE225/TOPIX500/EAFAGROWTH|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:15:41|4871|44291|/equities/yokogawa-electric-corp.|6841|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|553620000000|NIKKE225/TOPIX500/EAFAVALUE|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:15:42|4872|44230|/equities/the-yokohama-rubber-co.,-ltd.|5101|JPY|Japan|Consumer Discretionary|Auto Components|296010000000|NIKKE225/TOPIX500|11.43|0.81|7.38|-87.48|1.17|1.22|20.41|19.51|8.5|7|10.13|8.25|7.21|6.01|4199.76|184.81|184.71|2643.91|2506.82|693.02|385.58|11.76|8.51|5.36|3.94|6.03|4.56|116.6|78.84|-1.19|18.12|20.25|3.86|-0.45|0.41|1.53|9.92|18.08|0.75|6.32|84280000|6820000|10.2|3.22|3.56|-26.86|23.24
2024-05-20 02:15:43|4873|953009|/equities/yoshinoya-holdings|9861|JPY|Japan|Consumer Discretionary|Hotels, Restaurants & Leisure|150090000000|TOPIX500|57.77|7.09|1.63|33.61|6.04|1.92|45.46|39.44|16.79|6.06|16.68|5.55|11.88|3.14|1666.76|77.46|76.29|974.9|814.92|372.44|214.31|11.42|-0.35|6.94|2.64|8.58|3.68|147.7|89.29|2.46|22.58|28.96|1.58|4.62|1.63|1.9|40.85|52.89|0.83|89.33|68490000|9090000|28.18|0.72|0.71|162.41|9.73
2024-05-20 02:15:45|4874|44195|/equities/yahoo-japan-corp.|4689|JPY|Japan|Communication Services|Interactive Media & Services|5070000000000|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:15:46|4875|952499|/equities/zenkoku-hosho|7164|JPY|Japan|Financial|Diversified Financial Services|344660000000|TOPIX500|23.85|2.86|0.29|-4.25|0.8|0.9|6.67|6.34|30.13|28.58|27.29|24.86|21.55|16.46|4049.27|312.99|311.68|11577.52|8768.58|114770.62|4835.97|6.4|4.93|0.52|0.48|1.57|1.41|40.21|85.88|-3.11|14.1|7.11|1.26|-6.96|0.5|0.61|72.75|119.32|0.03|2.05|57350000|10120000|0.26|3.95|4.57|10.21|12
2024-05-20 02:15:47|4876|946258|/equities/zensho-holdings-co-ltd|7550|JPY|Japan|Consumer Discretionary|Hotels, Restaurants & Leisure|411340000000|TOPIX500|57.77|7.09|1.63|33.61|6.04|1.92|45.46|39.44|16.79|6.06|16.68|5.55|11.88|3.14|1666.76|77.46|76.29|974.9|814.92|372.44|214.31|11.42|-0.35|6.94|2.64|8.58|3.68|147.7|89.29|2.46|22.58|28.96|1.58|4.62|1.63|1.9|40.85|52.89|0.83|89.33|68490000|9090000|28.18|0.72|0.71|162.41|9.73
2024-05-20 02:15:48|4877|946140|/equities/zeon-corp|4205|JPY|Japan|Materials|Chemicals|290300000000|TOPIX500|28|2.33|-7.19|22.17|1.85|11.41|31.77|32.86|14.98|15.44|15.6|15.7|11.14|11.55|2792.38|245.14|244.91|2461.64|2126.24|548.9|366.5|8.9|10.18|6.52|7.21|7.78|8.73|70.73|-14.16|8.7|-5.57|-1.66|8.77|8.96|2.25|3.46|14.19|22.24|0.65|3.42|70640000|9100000|4.54|4.26|2.9|96.13|29.49
2024-05-20 02:15:50|4878|946113|/equities/start-today-co-ltd|3092|JPY|Japan|Consumer Discretionary|Internet & Direct Marketing Retail|1080000000000|TOPIX500/EAFAGROWTH|22.08|1.72|6.81|22.8|4.48|4.94|47.43|42.82|10.18|8.36|10|8|7.17|5.54|2252.85|102.06|100.72|1034.11|934.82|280.44|192.63|18|19.05|8.6|8.21|13.35|13.14|37.23|102.93|7.2|7.94|7.03|5.42|6.51|0.95|1.43|35.71|60.42|1.16|6.95|90640000|6830000|16.15|1.36|1.55|8.72|11.75
2024-05-20 02:15:52|4879|44176|/equities/chiyoda-corp.|6366|JPY|Japan|Industrials|Construction & Engineering|91160000000|NIKKEI225|14.13|0.76|1.27|-7.93|1.21|1.28|13.26|14.24|5.64|6.55|6.16|6.98|4.01|4.7|4720.17|165.41|165.04|2516.72|2433.61|777.84|173.32|7.85|8.93|4.05|4.64|5.75|7.1|75.14|69.85|-1.52|14.37|10.72|3.27|11.02|1.4|1.96|18.66|32.27|0.97|27.25|86920000|3500000|3.57|3.68|3.41|13.15|33.33
2024-05-20 02:15:53|4880|44197|/equities/citizen-holdings-co.,-ltd.|7762|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|155610000000|NIKKEI225|7.3|1.34|2.23|22.16|1.76|1.85|42.45|41.41|7.11|6.23|8.5|6.66|5.93|4.21|3131.77|146.68|146.38|2324.23|2129.08|577.75|219.47|7.88|6.29|5.7|4.06|6.28|5.64|82.17|95.6|7.67|3.6|5.57|1.43|-1.63|1.84|3.12|15.48|36.76|0.86|2.87|44130000|3730000|7.54|2.5|2.43|24.19|-5.46
2024-05-20 02:15:55|4881|44131|/equities/fujikura-ltd.|5803|JPY|Japan|Industrials|Electrical Equipment|155830000000|NIKKEI225|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:15:56|4882|44331|/equities/hitachi-zosen-corp.|7004|JPY|Japan|Industrials|Machinery|134490000000|NIKKEI225|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:15:58|4883|44118|/equities/matsui-securities-co.,-ltd.|8628|JPY|Japan|Financial|Capital Markets|203330000000|NIKKEI225|1.54|0.4|0.45|1.06|0.32|0.37|64.39|6.02|2.41|2.3|1.86|2.1|1.23|1.45|62.3|51.47|51.3|88.84|340.01|183.68|-16.94|0.77|0.75|0.08|0.08|0.34|0.33|81.46|153.08|-0.56|5.66|6.76|0.28|0.33|0.08|0.99|3.28|4.63|0.01|3.23|5260000|1100000|0.34|1.69|0.29|-0.85|-1.6
2024-05-20 02:15:59|4884|44326|/equities/mitsui-engineering---shipbuilding|7003|JPY|Japan|Industrials|Machinery|30810000000|NIKKEI225|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:16:00|4885|44245|/equities/nippon-sheet-glass-co.,-ltd.|5202|JPY|Japan|Industrials|Building Products|46650000000|NIKKEI225|6.4|0.65|2.74|-17.78|1.16|1.58|23.37|24.28|7.56|7.59|7.13|7.4|4.64|5.12|6259.32|266.63|265.46|3262.56|2949.08|655.08|371.22|9.7|10.14|4.56|4.84|6.79|7.34|4.81|3.22|4.67|2.48|5.79|4.91|4.5|0.65|2.06|31.64|47.69|0.93|3.77|75230000|4180000|10.4|4.17|3.71|19.67|11.67
2024-05-20 02:16:01|4886|44251|/equities/oki-electric-industry-co.,-ltd.|6703|JPY|Japan|Information Technology|Electronic Equipment, Instruments & Components|78290000000|NIKKEI225|6.56|1.33|122.09|17.09|1.07|1.13|31.27|35.83|5.12|4.08|1.11|5.51|-0.24|3.78|2920.59|120.5|117.1|2086.99|2016.46|582.49|61.6|5.7|5.2|2.24|3.03|4.39|3.55|-24.57|71.62|8.14|-0.15|-0.28|1.79|0.83|1.83|3.34|12.03|38.87|0.78|4.91|27840000|-321540|4.65|2.52|3.08|5.65|11.17
2024-05-20 02:16:03|4887|44300|/equities/pacific-metals-co.,-ltd.|5541|JPY|Japan|Materials|Metals & Mining|41560000000|NIKKEI225|7.93|0.6|3.11|7.75|0.77|0.8|14.2|14.39|6.54|5.75|8.78|6.31|6.53|4.63|8963.46|491.76|468.43|4721.9|4447.04|873.89|873.38|9.37|6.39|4.68|3.35|5.46|4.54|276.11|467.08|14.36|1.63|5|6.85|3.45|0.91|2.53|37.62|55.42|0.85|3.66|86040000|5570000|6.1|4.5|3.84|7.52|15.24
2024-05-20 02:16:05|4888|44258|/equities/sky-perfect-jsat-holdings-inc.|9412|JPY|Japan|Communication Services|Media|122840000000|NIKKEI225|10.23|1.45|6.23|17.58|2.09|2.02|34.82|37.97|13.21|15.19|7.06|15.94|0.64|10.39|1907.6|-42.98|-45.5|2126.3|534.82|1144.28|237.4|9.25|15.42|3.4|4.87|5.83|7.09|-20.22|7.42|5.22|2.8|4.1|2.2|-1.27|0.62|0.93|90.78|140.07|0.41|23.63|85220000|1280000|1.72|3.18|3.42|4.45|34.66
2024-05-20 02:16:07|4889|44320|/equities/toho-zinc-co.,-ltd.|5707|JPY|Japan|Materials|Metals & Mining|30940000000|NIKKEI225|7.93|0.6|3.11|7.75|0.77|0.8|14.2|14.39|6.54|5.75|8.78|6.31|6.53|4.63|8963.46|491.76|468.43|4721.9|4447.04|873.89|873.38|9.37|6.39|4.68|3.35|5.46|4.54|276.11|467.08|14.36|1.63|5|6.85|3.45|0.91|2.53|37.62|55.42|0.85|3.66|86040000|5570000|6.1|4.5|3.84|7.52|15.24
2024-05-20 02:16:08|4890|44239|/equities/unitika,-ltd.|3103|JPY|Japan|Consumer Discretionary|Textiles, Apparel & Luxury Goods|17300000000|NIKKEI225|7.3|1.34|2.23|22.16|1.76|1.85|42.45|41.41|7.11|6.23|8.5|6.66|5.93|4.21|3131.77|146.68|146.38|2324.23|2129.08|577.75|219.47|7.88|6.29|5.7|4.06|6.28|5.64|82.17|95.6|7.67|3.6|5.57|1.43|-1.63|1.84|3.12|15.48|36.76|0.86|2.87|44130000|3730000|7.54|2.5|2.43|24.19|-5.46
2024-05-20 02:16:10|4891|949806|/equities/a2-corp?cid=949806|A2M|AUD|New Zealand|Consumer Staples|Food Products|4150000000|ASX200|22.58|440.38|22.79|7.58|-11.57|1.89|19.5|8.51|-243.2|-624.78|204.27|-3505.95|215.36|-3975.12|9.9|0.21|0.21|2.78|2.21|0.58|0.64|5.3|7.1|1.33|5.05|3.27|7.91|-352.52|-117.66|0.68|15.32|8.67|9.52|13.25|1.1|2.18|39.77|144.87|1.18|5.74|967700|58320|15.76|2.42|2.08|17.81|40.99
2024-05-20 02:16:12|4892|7433|/equities/abacus-prop|ABP|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|3150000000|ASX200|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 02:16:13|4893|7722|/equities/adelaide-brighton|ABC|AUD|Australia|Materials|Construction Materials|1840000000|ASX200|29.95|10.4|17.5|20.88|6.69|8.09|28.32|21.9|-56.02|-158.5|-61.32|-199.83|-66.86|-521.63|7.1|1.04|1.04|5.5|4.87|0.36|1.29|22.51|21.32|9|7.09|17.12|15.26|21.31|-20.79|16.3|34.86|19.49|8.43|16.13|0.96|1.86|44.41|51.92|0.81|7.23|719600|88890|8.87|3.24|2.64|-0.41|10.26
2024-05-20 02:16:14|4894|977691|/equities/afterpay-holdings-ltd|APT|AUD|Australia|Information Technology|IT Services|24090000000|ASX200/EAFAGROWTH|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 02:16:15|4895|618|/equities/agl-energy|AGL|AUD|Australia|Utilities|Multi-Utilities|4040000000|ASX200/EAFAVALUE|18.14|0.57|9.46|6.62|1.33|3.01|27.98|25.82|5.72|5.85|4.06|-0.48|3.16|-0.57|18.5|-1.82|-1.82|8.08|3.46|0.24|2.43|7.53|-1.15|2.72|-0.06|6.41|6.07|149.64|146.42|0.71|-20.66|-18.03|2.18|-2.77|0.53|1.1|43.57|48.49|0.85|27.64|3300000|99390|7.66|1.81|6.59|-61.88|53.96
2024-05-20 02:16:16|4896|7462|/equities/als-ltd|ALQ|AUD|Australia|Industrials|Professional Services|6330000000|ASX200|-58.92|2.74|72.73|37.09|2.93|-3.24|36.28|34.21|5.82|-1.27|4.03|-1.35|7.28|-0.9|21.04|-0.16|-0.16|18.15|3.95|5.15|1.18|-0.04|14.07|3|3.19|3.01|3.09|-58.67|59.82|9.19|20.28|21.65|33.46|29.02|1.16|1.66|48.18|58.56|0.64|142.87|1050000|-6790|6.31|1.08|1.11|3.18|40.69
2024-05-20 02:16:18|4897|101951|/equities/altium-ltd|ALU|AUD|Australia|Information Technology|Software|5940000000|ASX200|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 02:16:19|4898|629|/equities/alumina-limited|AWC|AUD|Australia|Materials|Metals & Mining|5410000000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:16:20|4899|621|/equities/amcor-limited|AMC|AUD|Australia|Materials|Containers & Packaging|25050000000|ASX200|20.29|1.51|5.71|20.08|3.81|0.88|27.2|27.21|12.86|12.95|10.37|10.7|7.83|9.92|6.87|0.57|0.57|2.42|0.14|0.22|1.13|19.36|17.79|6.25|6.35|10.74|10.28|-24.84|-7.72|4.74|-0.14|1.89|7.39|7.25|0.53|0.91|110.64|139.66|0.81|29.29|479010|39980|6.53|3.88|3.85|14.27|78.56
2024-05-20 02:16:22|4900|630|/equities/amp-limited|AMP|AUD|Australia|Financial|Diversified Financial Services|3300000000|ASX200|1.59|0.47|0.27|0.34|0.21|0.32|69.17|2.29|2.34|2.59|2.19|2.52|1.66|1.92|1.62|15.42|15.41|2.95|270.88|2.53|-2.79|0.87|1.11|0.38|0.5|0.59|0.72|85.08|140.22|0.39|6.06|8.5|0.62|0.97|0.82|31.59|13.04|18.11|0.02|0.18|49310|13630|0.13|0.73|0.23|0.06|5.56
2024-05-20 02:16:24|4901|1161838|/equities/ampol-ltd|ALD|AUD|Australia|Energy|Oil, Gas & Consumable Fuels|7070000000|ASX200/EAFAGROWTH|6.05|49.01|2.89|6.84|1.42|1.73|43.14|34.26|-722.54|-1236.99|-670.61|-260.61|-680.15|-1751.97|19.91|2.82|2.8|12.77|10.86|1.19|3.49|13.72|3.53|8.04|1.84|10.07|6.04|-42.92|-4.01|17.54|14.15|53.24|30.09|18.23|1.24|1.58|21.07|35.95|0.64|11.75|3930000|946280|10.83|7.05|5.03|278.78|52.69
2024-05-20 02:16:26|4902|7689|/equities/ansell-limited|ANN|AUD|Australia|Healthcare|Health Care Equipment & Supplies|4020000000|ASX200|70.44|29.27|73.33|129.88|24.63|30.24|69.52|69.6|-27.23|-20.68|-19.7|-21.1|-27.03|-27.61|12.36|1.92|1.92|11.38|8.64|3.34|2.35|16.67|17.7|11.61|11.73|18.07|19.92|146.04|6.44|10.49|25.39|19.56|15.11|13.04|2.46|3.28|5.3|12.84|0.73|3.2|237400|30850|5.55|1.21|1.24|20.65|48.55
2024-05-20 02:16:27|4903|636|/equities/australia---nz-banking-grp-ltd|ANZ|AUD|Australia|Financial|Banks|77300000000|ASX200/EAFAVALUE|2.96|1.1|-0.8|-0.62|0.39|0.43|0.4|0.43|12.28|10.22|11.7|9.34|8.19|6.52|2.01|4.28|4.17|5.76|29.6|7.1|-3.21|2.36|2.02|0.15|0.15|0.52|0.51|3.31|0.73|0.21|2.44|5.35|0.43|0.56|0.32|0.28|51.6|93.44||0.06|123110|43730|0.01|1.03|1.11|4.28|66.69
2024-05-20 02:16:28|4904|7374|/equities/ap-eagers|APE|AUD|Australia|Consumer Discretionary|Specialty Retail|3470000000|ASX200|22.04|1.54|10.85|11.48|7.13|13.89|43.21|43.22|11.96|10.53|10.96|9.89|7.56|6.9|27.07|1.64|1.63|5.97|2.24|1.12|2.54|31.38|23.79|10.97|8.98|16.95|13.56|-5.6|7.58|15.28|9.26|12.82|23|13.68|1.04|4.2|19.73|114.86|1.8|11.34|254090|18570|201.2|6.42|5.08|27.59|71.74
2024-05-20 02:16:29|4905|7596|/equities/apa-group|APA|AUD|Australia|Utilities|Gas Utilities|11870000000|ASX200/EAFAGROWTH/EAFAVALUE|9.9|3.81|9.71|118.64|3.06|-6.86|92.25|91.77|61.91|38.39|44.1|16.81|38.43|10.92|2.28|0.22|0.22|2.84|-1.27|1.04|0.97|38.23|8.92|6.4|1.85|7.29|4.49|451.12|303.29|-0.88|1.13|2.93|4.07|5.91|1.2|1.27|345.73|365.52|0.16|3.83|||7.48|3.58|4.53|7.51|57.82
2024-05-20 02:16:30|4906|947527|/equities/appen-ltd|APX|AUD|Australia|Information Technology|IT Services|1370000000|ASX200|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 02:16:31|4907|7778|/equities/arb-corp|ARB|AUD|Australia|Consumer Discretionary|Auto Components|4290000000|ASX200|27.48|3.59|21.28|32.44|5.06|4.86|51.78|51.55|16.72|17.25|15.39|16.59|10.85|11.53|6.66|0.69|0.68|5.26|3.33|0.44|1.15|3.45|15.89|10.79|11.89|14.23|14.99|8.98|12.56|6.14|7.86|8.68|12.99|12.16|1.17|3.03|14.92|34.01|0.97|1.76|195600|18510|8.89|2.38|2.68|0.99|56.07
2024-05-20 02:16:32|4908|7387|/equities/aristocrat-leisure-limited|ALL|AUD|Australia|Consumer Discretionary|Hotels, Restaurants & Leisure|29180000000|ASX200/EAFAGROWTH|41.29|3.39|4.12|30.08|10.06|8.54|62.93|58.46|19.08|8.62|11.42|1.74|11.05|9.81|10.94|6.45|6.45|6.71|-2.94|3.75|1.89|25.53|38.96|6.2|7.59|11.55|9.87|-169.46|97.48|1.91|18.04|26.81|5.3|3.09|1.69|1.99|230.22|256.56|0.59|36.55|396870|73280|129|0.93|1.86|3.44|52.56
2024-05-20 02:16:34|4909|633|/equities/australian-stock-exchange-ltd|ASX|AUD|Australia|Financial|Capital Markets|17980000000|ASX200/EAFAGROWTH/EAFAVALUE|1.59|0.47|0.27|0.34|0.21|0.32|69.17|2.29|2.34|2.59|2.19|2.52|1.66|1.92|1.62|15.42|15.41|2.95|270.88|2.53|-2.79|0.87|1.11|0.38|0.5|0.59|0.72|85.08|140.22|0.39|6.06|8.5|0.62|0.97|0.82|31.59|13.04|18.11|0.02|0.18|49310|13630|0.13|0.73|0.23|0.06|5.56
2024-05-20 02:16:35|4910|32445|/equities/macquarie-atlas-roads-group|ALX|AUD|Australia|Industrials|Transportation Infrastructure|6640000000|ASX200|120.76|15|37.18|14.95|2.57|-2.2|56.63|55.92|24.55|18.27|33.9|16.48|35.98|34.41|1.11|0.06|0.06|3.95|-0.24|0.36|0.37|2.78|0.93|1.39|1.92|2.21|1.54|622.54|36.97|-28.68|12.91|14.93|3.92|-0.29|0.8|0.84|100.48|114.53|0.14|6.11|1550000|127880|11.28|1.26|2.98|-58.95|460.1
2024-05-20 02:16:37|4911|7786|/equities/austbrokers-hldg|AUB|AUD|Australia|Financial|Insurance|1920000000|ASX200|16.91|1.34|13.48|6.63|2.04|1.36|32.27|21.15|17.79|12.79|11.09|7.89|7.4|5.64|10.71|0.65|0.63|6.36|3.88|1.4|-0.03|12.64|7.14|3.94|2.3|12.04|7.29|90.99|879.77|6.99|23.48|51.76|8.11|-2.06|9.77|15.25|81.8|92.54|0.51||1410000|105770|35.04|1.51|4.36|9.17|51.88
2024-05-20 02:16:38|4912|14232|/equities/akl-airport?cid=14232|AIA|AUD|New Zealand|Industrials|Transportation Infrastructure|10670000000|ASX200|120.76|15|37.18|14.95|2.57|-2.2|56.63|55.92|24.55|18.27|33.9|16.48|35.98|34.41|1.11|0.06|0.06|3.95|-0.24|0.36|0.37|2.78|0.93|1.39|1.92|2.21|1.54|622.54|36.97|-28.68|12.91|14.93|3.92|-0.29|0.8|0.84|100.48|114.53|0.14|6.11|1550000|127880|11.28|1.26|2.98|-58.95|460.1
2024-05-20 02:16:39|4913|32570|/equities/aurizon-holdings|AZJ|AUD|Australia|Industrials|Road & Rail|6420000000|ASX200/EAFAVALUE|15.92|1.7|6.7|14.74|1.58|1.53|42.58|46.29|20.4|24.12|14.74|19.56|10.04|14.68|3.38|0.24|0.24|3.96|3.71|0.09|0.84|10.13|10.91|3.69|4.86|6.38|6.93|152.73|22.11|-5.53|15.35|15.89|3.42|15.14|0.5|0.74|82.48|118.88|0.45|61.32|595730|64100|6.13|4.48|6.04|-20.02|61.98
2024-05-20 02:16:40|4914|8649|/equities/sp-ausnet-staple|AST|AUD|Australia|Utilities|Electric Utilities|9840000000|ASX200/EAFAVALUE|1.51|0.14|-0.76|-0.76|0.46|0.46|17.12|17.15|12.96|-13.4|8.94|-13.72|8.94|-13.72|0.4|0.06|0.04|0.12|0.12|0.02|-0.07|57.3|-139.85|15.15|-25.73|25.46|-32.36|331.2|283.08||18.66|25|46.23|-41.05|0.47|1.17||103.91|1.7|151.11|||8.69||||
2024-05-20 02:16:41|4915|7470|/equities/austal-ltd|ASB|AUD|Australia|Industrials|Aerospace & Defense|705080000|ASX200|105.75|0.8|14.79|-214.48|1.11|1.31|19.79|20.93|-2.24|-0.05|-4.74|-0.9|-4.59|-3.68|3.25|-0.08|-0.08|2.07|1.96|0.39|0.4|-8.35|-3.76|-3.01|0.08|-1.11|3.57|203.58|-36.51|0.32|11.76|16.17|7.97|28.29|0.55|1.45|14.77|33.34|0.78|3.49|391180|-18830|17.54|2.37|2.4||314.6
2024-05-20 02:16:42|4916|7793|/equities/bk-of-queensland|BOQ|AUD|Australia|Financial|Banks|5190000000|ASX200|2.96|1.1|-0.8|-0.62|0.39|0.43|0.4|0.43|12.28|10.22|11.7|9.34|8.19|6.52|2.01|4.28|4.17|5.76|29.6|7.1|-3.21|2.36|2.02|0.15|0.15|0.52|0.51|3.31|0.73|0.21|2.44|5.35|0.43|0.56|0.32|0.28|51.6|93.44||0.06|123110|43730|0.01|1.03|1.11|4.28|66.69
2024-05-20 02:16:44|4917|947573|/equities/burson-group-ltd|BAP|AUD|Australia|Consumer Discretionary|Distributors|2380000000|ASX200|27.48|3.59|21.28|32.44|5.06|4.86|51.78|51.55|16.72|17.25|15.39|16.59|10.85|11.53|6.66|0.69|0.68|5.26|3.33|0.44|1.15|3.45|15.89|10.79|11.89|14.23|14.99|8.98|12.56|6.14|7.86|8.68|12.99|12.16|1.17|3.03|14.92|34.01|0.97|1.76|195600|18510|8.89|2.38|2.68|0.99|56.07
2024-05-20 02:16:45|4918|7466|/equities/beach-petro|BPT|AUD|Australia|Energy|Oil, Gas & Consumable Fuels|2870000000|ASX200|6.05|49.01|2.89|6.84|1.42|1.73|43.14|34.26|-722.54|-1236.99|-670.61|-260.61|-680.15|-1751.97|19.91|2.82|2.8|12.77|10.86|1.19|3.49|13.72|3.53|8.04|1.84|10.07|6.04|-42.92|-4.01|17.54|14.15|53.24|30.09|18.23|1.24|1.58|21.07|35.95|0.64|11.75|3930000|946280|10.83|7.05|5.03|278.78|52.69
2024-05-20 02:16:47|4919|101956|/equities/bega-cheese-ltd|BGA|AUD|Australia|Consumer Staples|Food Products|1720000000|ASX200|22.58|440.38|22.79|7.58|-11.57|1.89|19.5|8.51|-243.2|-624.78|204.27|-3505.95|215.36|-3975.12|9.9|0.21|0.21|2.78|2.21|0.58|0.64|5.3|7.1|1.33|5.05|3.27|7.91|-352.52|-117.66|0.68|15.32|8.67|9.52|13.25|1.1|2.18|39.77|144.87|1.18|5.74|967700|58320|15.76|2.42|2.08|17.81|40.99
2024-05-20 02:16:48|4920|7528|/equities/bendigo-bk|BEN|AUD|Australia|Financial|Banks|5100000000|ASX200|2.96|1.1|-0.8|-0.62|0.39|0.43|0.4|0.43|12.28|10.22|11.7|9.34|8.19|6.52|2.01|4.28|4.17|5.76|29.6|7.1|-3.21|2.36|2.02|0.15|0.15|0.52|0.51|3.31|0.73|0.21|2.44|5.35|0.43|0.56|0.32|0.28|51.6|93.44||0.06|123110|43730|0.01|1.03|1.11|4.28|66.69
2024-05-20 02:16:50|4921|617|/equities/bhp-billiton-limited|BHP|AUD|Australia|Materials|Metals & Mining|210060000000|ASX200/EAFAGROWTH/EAFAVALUE|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:16:51|4922|7784|/equities/blackmores-lab|BKL|AUD|Australia|Consumer Staples|Personal Products|1770000000|ASX200|22.58|440.38|22.79|7.58|-11.57|1.89|19.5|8.51|-243.2|-624.78|204.27|-3505.95|215.36|-3975.12|9.9|0.21|0.21|2.78|2.21|0.58|0.64|5.3|7.1|1.33|5.05|3.27|7.91|-352.52|-117.66|0.68|15.32|8.67|9.52|13.25|1.1|2.18|39.77|144.87|1.18|5.74|967700|58320|15.76|2.42|2.08|17.81|40.99
2024-05-20 02:16:52|4923|620|/equities/bluescope-steel-limited|BSL|AUD|Australia|Materials|Metals & Mining|10050000000|ASX200/EAFAGROWTH|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:16:53|4924|7411|/equities/boral-limited|BLD|AUD|Australia|Materials|Construction Materials|6730000000|ASX200|29.95|10.4|17.5|20.88|6.69|8.09|28.32|21.9|-56.02|-158.5|-61.32|-199.83|-66.86|-521.63|7.1|1.04|1.04|5.5|4.87|0.36|1.29|22.51|21.32|9|7.09|17.12|15.26|21.31|-20.79|16.3|34.86|19.49|8.43|16.13|0.96|1.86|44.41|51.92|0.81|7.23|719600|88890|8.87|3.24|2.64|-0.41|10.26
2024-05-20 02:16:54|4925|631|/equities/brambles|BXB|AUD|Australia|Industrials|Commercial Services & Supplies|14970000000|ASX200/EAFAGROWTH|20.29|1.51|5.71|20.08|3.81|0.88|27.2|27.21|12.86|12.95|10.37|10.7|7.83|9.92|6.87|0.57|0.57|2.42|0.14|0.22|1.13|19.36|17.79|6.25|6.35|10.74|10.28|-24.84|-7.72|4.74|-0.14|1.89|7.39|7.25|0.53|0.91|110.64|139.66|0.81|29.29|479010|39980|6.53|3.88|3.85|14.27|78.56
2024-05-20 02:16:55|4926|39192|/equities/breville-group|BRG|AUD|Australia|Consumer Discretionary|Household Durables|4420000000|ASX200|31.61|2.47|123.53|18.35|4.49|8.7|36.2|34.98|11.94|11.67|10.5|10.67|7.61|7.65|10.18|0.75|0.75|5.61|2.9|1|1.55|14.64|18.28|7.43|10.28|11.29|16.1|-46.19|3.68|10.99|1.75|4.81|17.41|35.53|1.17|1.93|16.69|38.84|0.98|2.26|14710|710|4.07|1.85|2|4.15|35.93
2024-05-20 02:16:57|4927|7541|/equities/brickworks|BKW|AUD|Australia|Materials|Construction Materials|3650000000|ASX200|29.95|10.4|17.5|20.88|6.69|8.09|28.32|21.9|-56.02|-158.5|-61.32|-199.83|-66.86|-521.63|7.1|1.04|1.04|5.5|4.87|0.36|1.29|22.51|21.32|9|7.09|17.12|15.26|21.31|-20.79|16.3|34.86|19.49|8.43|16.13|0.96|1.86|44.41|51.92|0.81|7.23|719600|88890|8.87|3.24|2.64|-0.41|10.26
2024-05-20 02:16:58|4928|7694|/equities/bwp-trust|BWP|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|2670000000|ASX200|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 02:16:59|4929|32468|/equities/carsales.com-ltd|CAR|AUD|Australia|Communication Services|Interactive Media & Services|7090000000|ASX200|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 02:17:00|4930|102024|/equities/360-capital|CIP|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|2650000000|ASX200|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 02:17:02|4931|7288|/equities/challenger-fin-services-grp-ltd|CGF|AUD|Australia|Financial|Diversified Financial Services|4410000000|ASX200|16.91|1.34|13.48|6.63|2.04|1.36|32.27|21.15|17.79|12.79|11.09|7.89|7.4|5.64|10.71|0.65|0.63|6.36|3.88|1.4|-0.03|12.64|7.14|3.94|2.3|12.04|7.29|90.99|879.77|6.99|23.48|51.76|8.11|-2.06|9.77|15.25|81.8|92.54|0.51||1410000|105770|35.04|1.51|4.36|9.17|51.88
2024-05-20 02:17:03|4932|947653|/equities/champion-iron-ltd|CIA|AUD|Australia|Materials|Metals & Mining|2760000000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:17:05|4933|7654|/equities/charter-hall|CHC|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|9730000000|ASX200|-164.65|6|276.22|287.91|1.29|3.03|48.18|49.84|35.81|42.04|6.96|20.8|0.96|16.23|2.39|0.13|0.12|4.52|4.27|0.31|0.13|2.67|7.47|1.86|3.8|4.6|5.49|-72.38|-77.37|-16.32|-5.48|-2.48|1.64|22.24|0.52|1.14|61.4|67.25|0.18|1.82|839000|102960|57.73|4.43|5.65|-11.86|-838.59
2024-05-20 02:17:06|4934|993190|/equities/charter-hall-long-wale-reit|CLW|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|3630000000|ASX200|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 02:17:07|4935|13574|/equities/charter-hall-retail-reit|CQR|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|2460000000|ASX200|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 02:17:08|4936|14585|/equities/chorus?cid=14585|CNU|AUD|New Zealand|Communication Services|Diversified Telecommunication Services|3070000000|ASX200|28.17|4.04|3.72|29.03|1.14|0.36|45.21|-0.2|13.26|-37.49|-77.4|-156.59|-80.79|-152.79|1.17|0.2|0.2|1.38|0.67|0.04|0.33|2.54|4.09|0.83|1.51|2.05|2.26|-11.92|-8.72|-5.26|1.91|5.38|1.39|0.22|0.77|0.94|71.6|109.89|0.51|20.94|734480|-698550|7.67|4|1.31|1.68|205.82
2024-05-20 02:17:10|4937|634|/equities/leighton-holdings-limited|CIM|AUD|Australia|Industrials|Construction & Engineering|5260000000|ASX200|82.98|0.73|44.86|24.77|2.64|-7.45|17.07|16.73|5.31|4.36|3.52|3.56|1.95|2.55|12.59|0.08|0.08|4.73|0.12|0.76|0.43|9.01|8.79|3.2|3.95|9.24|8.49|-89.17|-51.19|-3.29|14.65|19.12|19.84|26.45|1.1|1.32|44.86|61.53|1.51|360.22|259670|4780|5.91|3.06|3.43|2.43|267.24
2024-05-20 02:17:11|4938|8681|/equities/transpac-indu-grp|CWY|AUD|Australia|Industrials|Commercial Services & Supplies|6450000000|ASX200|-58.92|2.74|72.73|37.09|2.93|-3.24|36.28|34.21|5.82|-1.27|4.03|-1.35|7.28|-0.9|21.04|-0.16|-0.16|18.15|3.95|5.15|1.18|-0.04|14.07|3|3.19|3.01|3.09|-58.67|59.82|9.19|20.28|21.65|33.46|29.02|1.16|1.66|48.18|58.56|0.64|142.87|1050000|-6790|6.31|1.08|1.11|3.18|40.69
2024-05-20 02:17:12|4939|7384|/equities/clinuvel-phrm|CUV|AUD|Australia|Healthcare|Biotechnology|1340000000|ASX200|42.57|6.93|34.77|65.87|3.71|-137.77|49.05|375.02|19.88|555.28|15.45|551.24|12.6|17.27|28.33|4.29|4.27|30.95|-1.26|3.04|5.09|13.16|27.07|6.39|11.89|9.47|16.1|21.67|-1.31|3.25|1411.78|25.27|11.18|9.51|0.74|2.01|58.19|49.16|0.51|1.78|491430|67120|7.57|1.3|1.24|20.51|49.8
2024-05-20 02:17:13|4940|7383|/equities/cochlear-limited|COH|AUD|Australia|Healthcare|Health Care Equipment & Supplies|14220000000|ASX200/EAFAGROWTH|70.44|29.27|73.33|129.88|24.63|30.24|69.52|69.6|-27.23|-20.68|-19.7|-21.1|-27.03|-27.61|12.36|1.92|1.92|11.38|8.64|3.34|2.35|16.67|17.7|11.61|11.73|18.07|19.92|146.04|6.44|10.49|25.39|19.56|15.11|13.04|2.46|3.28|5.3|12.84|0.73|3.2|237400|30850|5.55|1.21|1.24|20.65|48.55
2024-05-20 02:17:15|4941|7255|/equities/codan|CDA|AUD|Australia|Information Technology|Electronic Equipment, Instruments & Components|1690000000|ASX200|46.6|22.36|-62.79|39.69|6.36|10.02|58.76|58.11|-165.53|-125.42|-199.74|-132.49|-196.76|-133.15|1.8|0.22|0.22|1.92|1.03|0.36|0.38|1.26|2.39|5.71|3.14|5.31|5.43|518.66|262.79|15.18|33.61|25.69|19.52|26.08|3.91|4.81|13.79|22.48|0.67|6.92|183730|25210|11.62|1.48|1.65|-9|21.62
2024-05-20 02:17:17|4942|1099590|/equities/coles-group-ltd|COL|AUD|Australia|Consumer Staples|Food & Staples Retailing|23950000000|ASX200/EAFAGROWTH|-2588.66|0.58|2.64|16.87|6.36|25.31|26.79|26.07|3.51|4.42|2.49|3.42|1.34|3.78|39.31|0.99|0.99|3.31|0.69|1|2.93|11.52|18.99|2.34|6.42|6.77|9.37|-103.38|-55.44|-1.96|4.75|5.6|2.33|9.99|0.24|0.67|59.09|268.84|1.95|10.74|438430|6650|68.93|2.44|2.88|29.12|-7044.32
2024-05-20 02:17:18|4943|101963|/equities/collins-fd|CKF|AUD|Australia|Consumer Discretionary|Hotels, Restaurants & Leisure|1560000000|ASX200|41.29|3.39|4.12|30.08|10.06|8.54|62.93|58.46|19.08|8.62|11.42|1.74|11.05|9.81|10.94|6.45|6.45|6.71|-2.94|3.75|1.89|25.53|38.96|6.2|7.59|11.55|9.87|-169.46|97.48|1.91|18.04|26.81|5.3|3.09|1.69|1.99|230.22|256.56|0.59|36.55|396870|73280|129|0.93|1.86|3.44|52.56
2024-05-20 02:17:19|4944|625|/equities/commonwealth-bank-of-australia|CBA|AUD|Australia|Financial|Banks|172180000000|ASX200/EAFAVALUE|2.96|1.1|-0.8|-0.62|0.39|0.43|0.4|0.43|12.28|10.22|11.7|9.34|8.19|6.52|2.01|4.28|4.17|5.76|29.6|7.1|-3.21|2.36|2.02|0.15|0.15|0.52|0.51|3.31|0.73|0.21|2.44|5.35|0.43|0.56|0.32|0.28|51.6|93.44||0.06|123110|43730|0.01|1.03|1.11|4.28|66.69
2024-05-20 02:17:20|4945|7765|/equities/computershare-limited|CPU|AUD|Australia|Information Technology|IT Services|12080000000|ASX200/EAFAGROWTH|-58.92|2.74|72.73|37.09|2.93|-3.24|36.28|34.21|5.82|-1.27|4.03|-1.35|7.28|-0.9|21.04|-0.16|-0.16|18.15|3.95|5.15|1.18|-0.04|14.07|3|3.19|3.01|3.09|-58.67|59.82|9.19|20.28|21.65|33.46|29.02|1.16|1.66|48.18|58.56|0.64|142.87|1050000|-6790|6.31|1.08|1.11|3.18|40.69
2024-05-20 02:17:21|4946|101966|/equities/corp-trav-f|CTD|AUD|Australia|Consumer Discretionary|Hotels, Restaurants & Leisure|3090000000|ASX200|41.29|3.39|4.12|30.08|10.06|8.54|62.93|58.46|19.08|8.62|11.42|1.74|11.05|9.81|10.94|6.45|6.45|6.71|-2.94|3.75|1.89|25.53|38.96|6.2|7.59|11.55|9.87|-169.46|97.48|1.91|18.04|26.81|5.3|3.09|1.69|1.99|230.22|256.56|0.59|36.55|396870|73280|129|0.93|1.86|3.44|52.56
2024-05-20 02:17:22|4947|958287|/equities/costa-group-holdings-ltd|CGC|AUD|Australia|Consumer Staples|Food Products|1410000000|ASX200|22.58|440.38|22.79|7.58|-11.57|1.89|19.5|8.51|-243.2|-624.78|204.27|-3505.95|215.36|-3975.12|9.9|0.21|0.21|2.78|2.21|0.58|0.64|5.3|7.1|1.33|5.05|3.27|7.91|-352.52|-117.66|0.68|15.32|8.67|9.52|13.25|1.1|2.18|39.77|144.87|1.18|5.74|967700|58320|15.76|2.42|2.08|17.81|40.99
2024-05-20 02:17:24|4948|7774|/equities/credit-corp|CCP|AUD|Australia|Financial|Consumer Finance|2270000000|ASX200|2.96|1.1|-0.8|-0.62|0.39|0.43|0.4|0.43|12.28|10.22|11.7|9.34|8.19|6.52|2.01|4.28|4.17|5.76|29.6|7.1|-3.21|2.36|2.02|0.15|0.15|0.52|0.51|3.31|0.73|0.21|2.44|5.35|0.43|0.56|0.32|0.28|51.6|93.44||0.06|123110|43730|0.01|1.03|1.11|4.28|66.69
2024-05-20 02:17:25|4949|7194|/equities/cromwell-corp|CMW|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|2280000000|ASX200|-164.65|6|276.22|287.91|1.29|3.03|48.18|49.84|35.81|42.04|6.96|20.8|0.96|16.23|2.39|0.13|0.12|4.52|4.27|0.31|0.13|2.67|7.47|1.86|3.8|4.6|5.49|-72.38|-77.37|-16.32|-5.48|-2.48|1.64|22.24|0.52|1.14|61.4|67.25|0.18|1.82|839000|102960|57.73|4.43|5.65|-11.86|-838.59
2024-05-20 02:17:26|4950|10537|/equities/crown|CWN|AUD|Australia|Consumer Discretionary|Hotels, Restaurants & Leisure|8100000000|ASX200/EAFAGROWTH|41.29|3.39|4.12|30.08|10.06|8.54|62.93|58.46|19.08|8.62|11.42|1.74|11.05|9.81|10.94|6.45|6.45|6.71|-2.94|3.75|1.89|25.53|38.96|6.2|7.59|11.55|9.87|-169.46|97.48|1.91|18.04|26.81|5.3|3.09|1.69|1.99|230.22|256.56|0.59|36.55|396870|73280|129|0.93|1.86|3.44|52.56
2024-05-20 02:17:28|4951|623|/equities/csl-limited|CSL|AUD|Australia|Healthcare|Biotechnology|139180000000|ASX200/EAFAGROWTH|42.57|6.93|34.77|65.87|3.71|-137.77|49.05|375.02|19.88|555.28|15.45|551.24|12.6|17.27|28.33|4.29|4.27|30.95|-1.26|3.04|5.09|13.16|27.07|6.39|11.89|9.47|16.1|21.67|-1.31|3.25|1411.78|25.27|11.18|9.51|0.74|2.01|58.19|49.16|0.51|1.78|491430|67120|7.57|1.3|1.24|20.51|49.8
2024-05-20 02:17:30|4952|7215|/equities/csr-limited|CSR|AUD|Australia|Materials|Construction Materials|2850000000|ASX200|29.95|10.4|17.5|20.88|6.69|8.09|28.32|21.9|-56.02|-158.5|-61.32|-199.83|-66.86|-521.63|7.1|1.04|1.04|5.5|4.87|0.36|1.29|22.51|21.32|9|7.09|17.12|15.26|21.31|-20.79|16.3|34.86|19.49|8.43|16.13|0.96|1.86|44.41|51.92|0.81|7.23|719600|88890|8.87|3.24|2.64|-0.41|10.26
2024-05-20 02:17:31|4953|1167286|/equities/deterra-royalties|DRR|AUD|Australia|Materials|Metals & Mining|2270000000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:17:32|4954|10538|/equities/dexus-property-group|DXS|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|11960000000|ASX200/EAFAVALUE|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 02:17:33|4955|1055046|/equities/domain-australia|DHG|AUD|Australia|Communication Services|Interactive Media & Services|3310000000|ASX200|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 02:17:34|4956|7642|/equities/dominos-pizza|DMP|AUD|Australia|Consumer Discretionary|Hotels, Restaurants & Leisure|10210000000|ASX200/EAFAGROWTH|41.29|3.39|4.12|30.08|10.06|8.54|62.93|58.46|19.08|8.62|11.42|1.74|11.05|9.81|10.94|6.45|6.45|6.71|-2.94|3.75|1.89|25.53|38.96|6.2|7.59|11.55|9.87|-169.46|97.48|1.91|18.04|26.81|5.3|3.09|1.69|1.99|230.22|256.56|0.59|36.55|396870|73280|129|0.93|1.86|3.44|52.56
2024-05-20 02:17:35|4957|7486|/equities/downer-edi-limited|DOW|AUD|Australia|Industrials|Commercial Services & Supplies|4070000000|ASX200|82.98|0.73|44.86|24.77|2.64|-7.45|17.07|16.73|5.31|4.36|3.52|3.56|1.95|2.55|12.59|0.08|0.08|4.73|0.12|0.76|0.43|9.01|8.79|3.2|3.95|9.24|8.49|-89.17|-51.19|-3.29|14.65|19.12|19.84|26.45|1.1|1.32|44.86|61.53|1.51|360.22|259670|4780|5.91|3.06|3.43|2.43|267.24
2024-05-20 02:17:37|4958|9260|/equities/elders-fpo|ELD|AUD|Australia|Consumer Staples|Food Products|1920000000|ASX200|22.58|440.38|22.79|7.58|-11.57|1.89|19.5|8.51|-243.2|-624.78|204.27|-3505.95|215.36|-3975.12|9.9|0.21|0.21|2.78|2.21|0.58|0.64|5.3|7.1|1.33|5.05|3.27|7.91|-352.52|-117.66|0.68|15.32|8.67|9.52|13.25|1.1|2.18|39.77|144.87|1.18|5.74|967700|58320|15.76|2.42|2.08|17.81|40.99
2024-05-20 02:17:38|4959|947762|/equities/emerchants-ltd|EML|AUD|Australia|Information Technology|IT Services|1210000000|ASX200|-58.92|2.74|72.73|37.09|2.93|-3.24|36.28|34.21|5.82|-1.27|4.03|-1.35|7.28|-0.9|21.04|-0.16|-0.16|18.15|3.95|5.15|1.18|-0.04|14.07|3|3.19|3.01|3.09|-58.67|59.82|9.19|20.28|21.65|33.46|29.02|1.16|1.66|48.18|58.56|0.64|142.87|1050000|-6790|6.31|1.08|1.11|3.18|40.69
2024-05-20 02:17:39|4960|32564|/equities/evolution-mining|EVN|AUD|Australia|Materials|Metals & Mining|7440000000|ASX200/EAFAGROWTH|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:17:41|4961|14268|/equities/fisher---paykel-healthcare-corp.|FPH|AUD|Australia|Healthcare|Health Care Equipment & Supplies|17620000000|ASX200|70.44|29.27|73.33|129.88|24.63|30.24|69.52|69.6|-27.23|-20.68|-19.7|-21.1|-27.03|-27.61|12.36|1.92|1.92|11.38|8.64|3.34|2.35|16.67|17.7|11.61|11.73|18.07|19.92|146.04|6.44|10.49|25.39|19.56|15.11|13.04|2.46|3.28|5.3|12.84|0.73|3.2|237400|30850|5.55|1.21|1.24|20.65|48.55
2024-05-20 02:17:42|4962|13822|/equities/fletcher-building-ltd|FBU|AUD|Australia|Industrials|Building Products|5460000000|ASX200|41.11|1.85|16.99|20.11|3.78|9.81|31.16|30.51|9.32|8.75|7.61|7.14|5.48|5|11.01|0.48|0.48|4.68|2.15|0.4|1.16|10.09|10.01|5.72|5.12|8.56|7.66|-1.79|-7.9|6.15|0.97|2.9|21.61|9.4|1.16|2.36|29.78|53.26|1.18|3.86|752070|33500|7.06|2.47|2.19|14.13|135.13
2024-05-20 02:17:43|4963|7385|/equities/flight-centre|FLT|AUD|Australia|Consumer Discretionary|Hotels, Restaurants & Leisure|3520000000|ASX200|41.29|3.39|4.12|30.08|10.06|8.54|62.93|58.46|19.08|8.62|11.42|1.74|11.05|9.81|10.94|6.45|6.45|6.71|-2.94|3.75|1.89|25.53|38.96|6.2|7.59|11.55|9.87|-169.46|97.48|1.91|18.04|26.81|5.3|3.09|1.69|1.99|230.22|256.56|0.59|36.55|396870|73280|129|0.93|1.86|3.44|52.56
2024-05-20 02:17:44|4964|628|/equities/fortescue-metals|FMG|AUD|Australia|Materials|Metals & Mining|59120000000|ASX200/EAFAVALUE|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:17:46|4965|32466|/equities/g8-education-ltd|GEM|AUD|Australia|Consumer Discretionary|Diversified Consumer Services|940600000|ASX200|18.7|1.94|61.23|-254.38|1.68|-7.35|74.41|69.63|9.46|12.33|0.86|2.97|-1.49|0.23|1.21|0.07|0.07|1.24|0.2|0.09|0.21|-0.02|-1.06|1.44|1.09|5.13|5.64|34.47|9.6|-5.8|14.71|12.86|11.46|13.18|0.63|0.87|25.29|95.53|0.54|27.18|79930|2020|41.04|4.35|4.22|24.57|51.13
2024-05-20 02:17:47|4966|40369|/equities/gold-road-resources-ltd|GOR|AUD|Australia|Materials|Metals & Mining|1380000000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:17:48|4967|638|/equities/goodman|GMG|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|49510000000|ASX200/EAFAGROWTH|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 02:17:49|4968|637|/equities/gpt-group|GPT|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|10380000000|ASX200/EAFAVALUE|105.39|26.17|24.58|5.15|4.2|4.34|59.98|71.37|26.27|57.32|-42.01|41.4|-42.84|36.33|3.03|-1.12|-1.13|21.01|17.69|5.16|2.17|-11.45|85.43|-0.78|6.77|1.84|7.46|-264.59|-237.82|0.87|-20.08|16.27|2.17|-0.39|0.77|1.5|157.75|162.27|0.06|5.47|943870|-104520|42.72|2.94|3.37|-6.61|17.67
2024-05-20 02:17:51|4969|7471|/equities/graincorp|GNC|AUD|Australia|Consumer Staples|Food & Staples Retailing|1890000000|ASX200|22.58|440.38|22.79|7.58|-11.57|1.89|19.5|8.51|-243.2|-624.78|204.27|-3505.95|215.36|-3975.12|9.9|0.21|0.21|2.78|2.21|0.58|0.64|5.3|7.1|1.33|5.05|3.27|7.91|-352.52|-117.66|0.68|15.32|8.67|9.52|13.25|1.1|2.18|39.77|144.87|1.18|5.74|967700|58320|15.76|2.42|2.08|17.81|40.99
2024-05-20 02:17:52|4970|18522|/equities/growthpoint-properties-aus|GOZ|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|3370000000|ASX200|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 02:17:54|4971|7355|/equities/g.u.d.-hlds|GUD|AUD|Australia|Consumer Discretionary|Auto Components|1520000000|ASX200|27.48|3.59|21.28|32.44|5.06|4.86|51.78|51.55|16.72|17.25|15.39|16.59|10.85|11.53|6.66|0.69|0.68|5.26|3.33|0.44|1.15|3.45|15.89|10.79|11.89|14.23|14.99|8.98|12.56|6.14|7.86|8.68|12.99|12.16|1.17|3.03|14.92|34.01|0.97|1.76|195600|18510|8.89|2.38|2.68|0.99|56.07
2024-05-20 02:17:55|4972|7228|/equities/harvey-norman-holdings-limited|HVN|AUD|Australia|Consumer Discretionary|Multiline Retail|6160000000|ASX200|24.3|1.52|15.05|20.75|7.26|16.63|32.92|36.19|9.89|10.87|9.41|10.73|6.59|9.97|34.89|1.99|1.99|6.88|3.14|0.56|3.38|28.37|20.7|8.78|10.5|12.47|11.24|-9.36|2.02|14.37|8.64|16.15|9.84|-4.07|0.42|1.27|49.78|131.7|1.52|4.7|360860|25080|23.65|4.29|4.78|8.9|84.61
2024-05-20 02:17:56|4973|947866|/equities/hub24-ltd|HUB|AUD|Australia|Financial|Capital Markets|1940000000|ASX200|1.59|0.47|0.27|0.34|0.21|0.32|69.17|2.29|2.34|2.59|2.19|2.52|1.66|1.92|1.62|15.42|15.41|2.95|270.88|2.53|-2.79|0.87|1.11|0.38|0.5|0.59|0.72|85.08|140.22|0.39|6.06|8.5|0.62|0.97|0.82|31.59|13.04|18.11|0.02|0.18|49310|13630|0.13|0.73|0.23|0.06|5.56
2024-05-20 02:17:57|4974|961867|/equities/idp-education-ltd|IEL|AUD|Australia|Consumer Discretionary|Diversified Consumer Services|9640000000|ASX200|28.67|4.41|47.88|30.49|8.49|288.74|34.59|29.38|22.79|17.09|21.14|16.43|15.16|11.14|3.76|0.53|0.52|1.95|0.06|0.46|0.6|30.7|25.47|13.45|11.63|18.43|17.74|16.86|24.21|20.66|15.82|18.63|16.06|-6.75|1.64|1.8|51.07|73.78|0.88|2.1|||7.31|1.57|1.12|153.15|68.64
2024-05-20 02:17:58|4975|7714|/equities/independence-grp|IGO|AUD|Australia|Materials|Metals & Mining|8700000000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:17:59|4976|7635|/equities/iluka-resources-limited|ILU|AUD|Australia|Materials|Metals & Mining|4270000000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:18:01|4977|7569|/equities/incitec-pivot|IPL|AUD|Australia|Materials|Chemicals|6290000000|ASX200|12.41|1327.97|3.19|39.6|2.33|2.85|-620.33|-879.21|-2980.03|-6825.46|-2930.05|-6128.04|-2931.08|-6449.55|7.08|0.46|0.43|4.84|3.53|0.96|0.87|9.21|2.4|5.96|1.17|7.75|4.25|-245.01|115.54|13.66|-1076.52|30.58|9.82|22.89|5.6|7.73|32.14|37.94|0.67|3.87|660730|101360|6.18|1.95|1.49|22.29|41.05
2024-05-20 02:18:02|4978|7553|/equities/ing-real-est|INA|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|2530000000|ASX200|-164.65|6|276.22|287.91|1.29|3.03|48.18|49.84|35.81|42.04|6.96|20.8|0.96|16.23|2.39|0.13|0.12|4.52|4.27|0.31|0.13|2.67|7.47|1.86|3.8|4.6|5.49|-72.38|-77.37|-16.32|-5.48|-2.48|1.64|22.24|0.52|1.14|61.4|67.25|0.18|1.82|839000|102960|57.73|4.43|5.65|-11.86|-838.59
2024-05-20 02:18:03|4979|993193|/equities/inghams-group-ltd|ING|AUD|Australia|Consumer Staples|Food Products|1300000000|ASX200|22.58|440.38|22.79|7.58|-11.57|1.89|19.5|8.51|-243.2|-624.78|204.27|-3505.95|215.36|-3975.12|9.9|0.21|0.21|2.78|2.21|0.58|0.64|5.3|7.1|1.33|5.05|3.27|7.91|-352.52|-117.66|0.68|15.32|8.67|9.52|13.25|1.1|2.18|39.77|144.87|1.18|5.74|967700|58320|15.76|2.42|2.08|17.81|40.99
2024-05-20 02:18:05|4980|627|/equities/insurance-australia-group-ltd|IAG|AUD|Australia|Financial|Insurance|10440000000|ASX200/EAFAVALUE|16.91|1.34|13.48|6.63|2.04|1.36|32.27|21.15|17.79|12.79|11.09|7.89|7.4|5.64|10.71|0.65|0.63|6.36|3.88|1.4|-0.03|12.64|7.14|3.94|2.3|12.04|7.29|90.99|879.77|6.99|23.48|51.76|8.11|-2.06|9.77|15.25|81.8|92.54|0.51||1410000|105770|35.04|1.51|4.36|9.17|51.88
2024-05-20 02:18:07|4981|7379|/equities/invocare|IVC|AUD|Australia|Consumer Discretionary|Diversified Consumer Services|1680000000|ASX200|18.7|1.94|61.23|-254.38|1.68|-7.35|74.41|69.63|9.46|12.33|0.86|2.97|-1.49|0.23|1.21|0.07|0.07|1.24|0.2|0.09|0.21|-0.02|-1.06|1.44|1.09|5.13|5.64|34.47|9.6|-5.8|14.71|12.86|11.46|13.18|0.63|0.87|25.29|95.53|0.54|27.18|79930|2020|41.04|4.35|4.22|24.57|51.13
2024-05-20 02:18:09|4982|7333|/equities/ioof-hldg|IFL|AUD|Australia|Financial|Capital Markets|2350000000|ASX200|1.59|0.47|0.27|0.34|0.21|0.32|69.17|2.29|2.34|2.59|2.19|2.52|1.66|1.92|1.62|15.42|15.41|2.95|270.88|2.53|-2.79|0.87|1.11|0.38|0.5|0.59|0.72|85.08|140.22|0.39|6.06|8.5|0.62|0.97|0.82|31.59|13.04|18.11|0.02|0.18|49310|13630|0.13|0.73|0.23|0.06|5.56
2024-05-20 02:18:11|4983|942738|/equities/iph-ltd|IPH|AUD|Australia|Industrials|Professional Services|1920000000|ASX200|-58.92|2.74|72.73|37.09|2.93|-3.24|36.28|34.21|5.82|-1.27|4.03|-1.35|7.28|-0.9|21.04|-0.16|-0.16|18.15|3.95|5.15|1.18|-0.04|14.07|3|3.19|3.01|3.09|-58.67|59.82|9.19|20.28|21.65|33.46|29.02|1.16|1.66|48.18|58.56|0.64|142.87|1050000|-6790|6.31|1.08|1.11|3.18|40.69
2024-05-20 02:18:12|4984|7558|/equities/iress-mrkt-tech|IRE|AUD|Australia|Information Technology|Software|2300000000|ASX200|-7.25|2.52|19.34|19.04|5.51|-3.28|22.84|-72.75|-2.74|-128.3|-20.57|-176.48|-21.76|-210.23|2.71|-0.6|-0.6|1.2|-1.2|0.2|0.28|-50.05|-6.88|-13.48|0.62|0.34|4.1|-72.43|-296.53|6.14|7.77|4.6|15.51|-17.82|1.09|1.54|105.23|143.35|0.67|1.05|259790|-57400|15.51|4.44|3.77||-31.72
2024-05-20 02:18:13|4985|7220|/equities/james-hardie-industries-n.v.|JHX|AUD|Australia|Materials|Construction Materials|24630000000|ASX200/EAFAGROWTH|29.95|10.4|17.5|20.88|6.69|8.09|28.32|21.9|-56.02|-158.5|-61.32|-199.83|-66.86|-521.63|7.1|1.04|1.04|5.5|4.87|0.36|1.29|22.51|21.32|9|7.09|17.12|15.26|21.31|-20.79|16.3|34.86|19.49|8.43|16.13|0.96|1.86|44.41|51.92|0.81|7.23|719600|88890|8.87|3.24|2.64|-0.41|10.26
2024-05-20 02:18:14|4986|32565|/equities/henderson-group-plc.|JHG|AUD|Australia|Financial|Capital Markets|9720000000|ASX200|1.59|0.47|0.27|0.34|0.21|0.32|69.17|2.29|2.34|2.59|2.19|2.52|1.66|1.92|1.62|15.42|15.41|2.95|270.88|2.53|-2.79|0.87|1.11|0.38|0.5|0.59|0.72|85.08|140.22|0.39|6.06|8.5|0.62|0.97|0.82|31.59|13.04|18.11|0.02|0.18|49310|13630|0.13|0.73|0.23|0.06|5.56
2024-05-20 02:18:15|4987|7274|/equities/jb-hi-fi|JBH|AUD|Australia|Consumer Discretionary|Specialty Retail|5570000000|ASX200|22.04|1.54|10.85|11.48|7.13|13.89|43.21|43.22|11.96|10.53|10.96|9.89|7.56|6.9|27.07|1.64|1.63|5.97|2.24|1.12|2.54|31.38|23.79|10.97|8.98|16.95|13.56|-5.6|7.58|15.28|9.26|12.82|23|13.68|1.04|4.2|19.73|114.86|1.8|11.34|254090|18570|201.2|6.42|5.08|27.59|71.74
2024-05-20 02:18:16|4988|985811|/equities/kogan-com-ltd|KGN|AUD|Australia|Consumer Discretionary|Internet & Direct Marketing Retail|942750000|ASX200|24.3|1.52|15.05|20.75|7.26|16.63|32.92|36.19|9.89|10.87|9.41|10.73|6.59|9.97|34.89|1.99|1.99|6.88|3.14|0.56|3.38|28.37|20.7|8.78|10.5|12.47|11.24|-9.36|2.02|14.37|8.64|16.15|9.84|-4.07|0.42|1.27|49.78|131.7|1.52|4.7|360860|25080|23.65|4.29|4.78|8.9|84.61
2024-05-20 02:18:18|4989|626|/equities/lend-lease-corporation-limited|LLC|AUD|Australia|Real Estate|Real Estate Management & Development|7300000000|ASX200/EAFAVALUE|-164.65|6|276.22|287.91|1.29|3.03|48.18|49.84|35.81|42.04|6.96|20.8|0.96|16.23|2.39|0.13|0.12|4.52|4.27|0.31|0.13|2.67|7.47|1.86|3.8|4.6|5.49|-72.38|-77.37|-16.32|-5.48|-2.48|1.64|22.24|0.52|1.14|61.4|67.25|0.18|1.82|839000|102960|57.73|4.43|5.65|-11.86|-838.59
2024-05-20 02:18:19|4990|960731|/equities/link-administration-holdings-ltd|LNK|AUD|Australia|Information Technology|IT Services|2860000000|ASX200|-58.92|2.74|72.73|37.09|2.93|-3.24|36.28|34.21|5.82|-1.27|4.03|-1.35|7.28|-0.9|21.04|-0.16|-0.16|18.15|3.95|5.15|1.18|-0.04|14.07|3|3.19|3.01|3.09|-58.67|59.82|9.19|20.28|21.65|33.46|29.02|1.16|1.66|48.18|58.56|0.64|142.87|1050000|-6790|6.31|1.08|1.11|3.18|40.69
2024-05-20 02:18:21|4991|7473|/equities/lynas-corp|LYC|AUD|Australia|Materials|Metals & Mining|9180000000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:18:22|4992|624|/equities/macquarie-group|MQG|AUD|Australia|Financial|Investment Services|75610000000|ASX200/EAFAGROWTH|1.59|0.47|0.27|0.34|0.21|0.32|69.17|2.29|2.34|2.59|2.19|2.52|1.66|1.92|1.62|15.42|15.41|2.95|270.88|2.53|-2.79|0.87|1.11|0.38|0.5|0.59|0.72|85.08|140.22|0.39|6.06|8.5|0.62|0.97|0.82|31.59|13.04|18.11|0.02|0.18|49310|13630|0.13|0.73|0.23|0.06|5.56
2024-05-20 02:18:23|4993|32451|/equities/magellan-financial-gr|MFG|AUD|Australia|Financial|Capital Markets|3940000000|ASX200/EAFAGROWTH|1.59|0.47|0.27|0.34|0.21|0.32|69.17|2.29|2.34|2.59|2.19|2.52|1.66|1.92|1.62|15.42|15.41|2.95|270.88|2.53|-2.79|0.87|1.11|0.38|0.5|0.59|0.72|85.08|140.22|0.39|6.06|8.5|0.62|0.97|0.82|31.59|13.04|18.11|0.02|0.18|49310|13630|0.13|0.73|0.23|0.06|5.56
2024-05-20 02:18:24|4994|946358|/equities/medibank-private-ltd|MPL|AUD|Australia|Financial|Insurance|9230000000|ASX200/EAFAGROWTH|16.91|1.34|13.48|6.63|2.04|1.36|32.27|21.15|17.79|12.79|11.09|7.89|7.4|5.64|10.71|0.65|0.63|6.36|3.88|1.4|-0.03|12.64|7.14|3.94|2.3|12.04|7.29|90.99|879.77|6.99|23.48|51.76|8.11|-2.06|9.77|15.25|81.8|92.54|0.51||1410000|105770|35.04|1.51|4.36|9.17|51.88
2024-05-20 02:18:26|4995|962367|/equities/megaport-ltd|MP1|AUD|Australia|Information Technology|IT Services|2930000000|ASX200|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 02:18:27|4996|7590|/equities/mesoblast|MSB|AUD|Australia|Healthcare|Biotechnology|913810000|ASX200|-17.78|77.66|-92.46|686.99|25.55|81.29|22.72|5395.14|-2761.97|9831.37|-2796.41|10409.44|-2802.2|-2883.3|0.62|-0.19|-0.19|0.44|0.36|0.35|0.03|-34.89|-60.25|-7.83|-36.17|6.92|-46.05|202.45|226.58|-11.49|278.02|959.59|40.67|108.64|8.21|8.74|2.83|-42.27|0.81|5.42|531520|-322820|7.41||||
2024-05-20 02:18:28|4997|7566|/equities/metcash-limited|MTS|AUD|Australia|Consumer Staples|Food & Staples Retailing|4340000000|ASX200|-2588.66|0.58|2.64|16.87|6.36|25.31|26.79|26.07|3.51|4.42|2.49|3.42|1.34|3.78|39.31|0.99|0.99|3.31|0.69|1|2.93|11.52|18.99|2.34|6.42|6.77|9.37|-103.38|-55.44|-1.96|4.75|5.6|2.33|9.99|0.24|0.67|59.09|268.84|1.95|10.74|438430|6650|68.93|2.44|2.88|29.12|-7044.32
2024-05-20 02:18:29|4998|7720|/equities/mineral-resource|MIN|AUD|Australia|Materials|Metals & Mining|10550000000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:18:30|4999|7619|/equities/mirvac-group|MGR|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|11470000000|ASX200/EAFAVALUE|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 02:18:32|5000|7311|/equities/monadelphous|MND|AUD|Australia|Industrials|Construction & Engineering|917930000|ASX200|82.98|0.73|44.86|24.77|2.64|-7.45|17.07|16.73|5.31|4.36|3.52|3.56|1.95|2.55|12.59|0.08|0.08|4.73|0.12|0.76|0.43|9.01|8.79|3.2|3.95|9.24|8.49|-89.17|-51.19|-3.29|14.65|19.12|19.84|26.45|1.1|1.32|44.86|61.53|1.51|360.22|259670|4780|5.91|3.06|3.43|2.43|267.24
2024-05-20 02:18:34|5001|18557|/equities/nanosonics|NAN|AUD|Australia|Healthcare|Health Care Equipment & Supplies|1900000000|ASX200|70.44|29.27|73.33|129.88|24.63|30.24|69.52|69.6|-27.23|-20.68|-19.7|-21.1|-27.03|-27.61|12.36|1.92|1.92|11.38|8.64|3.34|2.35|16.67|17.7|11.61|11.73|18.07|19.92|146.04|6.44|10.49|25.39|19.56|15.11|13.04|2.46|3.28|5.3|12.84|0.73|3.2|237400|30850|5.55|1.21|1.24|20.65|48.55
2024-05-20 02:18:35|5002|7788|/equities/national-australia-bank-limited|NAB|AUD|Australia|Financial|Banks|93890000000|ASX200/EAFAVALUE|2.96|1.1|-0.8|-0.62|0.39|0.43|0.4|0.43|12.28|10.22|11.7|9.34|8.19|6.52|2.01|4.28|4.17|5.76|29.6|7.1|-3.21|2.36|2.02|0.15|0.15|0.52|0.51|3.31|0.73|0.21|2.44|5.35|0.43|0.56|0.32|0.28|51.6|93.44||0.06|123110|43730|0.01|1.03|1.11|4.28|66.69
2024-05-20 02:18:36|5003|102032|/equities/nsreit-stapled|NSR|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|3160000000|ASX200|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 02:18:37|5004|102006|/equities/nearmap-fpo|NEA|AUD|Australia|Information Technology|Software|770610000|ASX200|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 02:18:38|5005|1055094|/equities/netwealth-group|NWL|AUD|Australia|Communication Services|Wireless Telecommunication Services|4310000000|ASX200|1.59|0.47|0.27|0.34|0.21|0.32|69.17|2.29|2.34|2.59|2.19|2.52|1.66|1.92|1.62|15.42|15.41|2.95|270.88|2.53|-2.79|0.87|1.11|0.38|0.5|0.59|0.72|85.08|140.22|0.39|6.06|8.5|0.62|0.97|0.82|31.59|13.04|18.11|0.02|0.18|49310|13630|0.13|0.73|0.23|0.06|5.56
2024-05-20 02:18:39|5006|7695|/equities/newcrest-mining-limited|NCM|AUD|Australia|Materials|Metals & Mining|19970000000|ASX200/EAFAGROWTH|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:18:40|5007|41354|/equities/news-corp-b|NWS|AUD|Australia|Communication Services|Media|16620000000|ASX200|154.7|2.23|10.88|39.53|2.75|54.3|47.28|46.23|7.84|7.08|3.47|-0.13|1.55|-1.14|16.08|0.24|0.24|12.78|0.57|2.47|1.74|1.82|-1.81|1.25|-0.66|4.63|4.23|-26.48|-61.73|-0.38|0.82|-3.59|2.46|5.89|1|1.29|36.43|53.95|0.61|16.73|382690|7650|6.33|1.37|1.64|10.17|84.21
2024-05-20 02:18:42|5008|40380|/equities/nextdc-ltd|NXT|AUD|Australia|Information Technology|IT Services|6160000000|ASX200|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 02:18:43|5009|14292|/equities/nib-holdings|NHF|AUD|Australia|Financial|Insurance|3210000000|ASX200|16.91|1.34|13.48|6.63|2.04|1.36|32.27|21.15|17.79|12.79|11.09|7.89|7.4|5.64|10.71|0.65|0.63|6.36|3.88|1.4|-0.03|12.64|7.14|3.94|2.3|12.04|7.29|90.99|879.77|6.99|23.48|51.76|8.11|-2.06|9.77|15.25|81.8|92.54|0.51||1410000|105770|35.04|1.51|4.36|9.17|51.88
2024-05-20 02:18:44|5010|1089517|/equities/nickel-mines|NIC|AUD|Australia|Materials|Metals & Mining|3600000000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:18:46|5011|985597|/equities/nine-ent-fpo|NEC|AUD|Australia|Communication Services|Media|4960000000|ASX200|154.7|2.23|10.88|39.53|2.75|54.3|47.28|46.23|7.84|7.08|3.47|-0.13|1.55|-1.14|16.08|0.24|0.24|12.78|0.57|2.47|1.74|1.82|-1.81|1.25|-0.66|4.63|4.23|-26.48|-61.73|-0.38|0.82|-3.59|2.46|5.89|1|1.29|36.43|53.95|0.61|16.73|382690|7650|6.33|1.37|1.64|10.17|84.21
2024-05-20 02:18:47|5012|39197|/equities/northern-star-resources|NST|AUD|Australia|Materials|Metals & Mining|10960000000|ASX200/EAFAGROWTH|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:18:48|5013|13870|/equities/nrw-holdings|NWH|AUD|Australia|Industrials|Construction & Engineering|803460000|ASX200|82.98|0.73|44.86|24.77|2.64|-7.45|17.07|16.73|5.31|4.36|3.52|3.56|1.95|2.55|12.59|0.08|0.08|4.73|0.12|0.76|0.43|9.01|8.79|3.2|3.95|9.24|8.49|-89.17|-51.19|-3.29|14.65|19.12|19.84|26.45|1.1|1.32|44.86|61.53|1.51|360.22|259670|4780|5.91|3.06|3.43|2.43|267.24
2024-05-20 02:18:49|5014|7506|/equities/nufarm-ltd|NUF|AUD|Australia|Materials|Chemicals|1840000000|ASX200|12.41|1327.97|3.19|39.6|2.33|2.85|-620.33|-879.21|-2980.03|-6825.46|-2930.05|-6128.04|-2931.08|-6449.55|7.08|0.46|0.43|4.84|3.53|0.96|0.87|9.21|2.4|5.96|1.17|7.75|4.25|-245.01|115.54|13.66|-1076.52|30.58|9.82|22.89|5.6|7.73|32.14|37.94|0.67|3.87|660730|101360|6.18|1.95|1.49|22.29|41.05
2024-05-20 02:18:50|5015|1167776|/equities/nuix-ltd|NXL|AUD|Australia|Information Technology|Software|698090000|ASX200|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 02:18:52|5016|7600|/equities/oil-search-limited|OSH|AUD|Australia|Energy|Oil, Gas & Consumable Fuels|8390000000|ASX200/EAFAGROWTH|6.05|49.01|2.89|6.84|1.42|1.73|43.14|34.26|-722.54|-1236.99|-670.61|-260.61|-680.15|-1751.97|19.91|2.82|2.8|12.77|10.86|1.19|3.49|13.72|3.53|8.04|1.84|10.07|6.04|-42.92|-4.01|17.54|14.15|53.24|30.09|18.23|1.24|1.58|21.07|35.95|0.64|11.75|3930000|946280|10.83|7.05|5.03|278.78|52.69
2024-05-20 02:18:53|5017|18532|/equities/imf-australia-ltd|Australia|AUD|Australia|Industrials|Professional Services|975130000|ASX200|2.96|1.1|-0.8|-0.62|0.39|0.43|0.4|0.43|12.28|10.22|11.7|9.34|8.19|6.52|2.01|4.28|4.17|5.76|29.6|7.1|-3.21|2.36|2.02|0.15|0.15|0.52|0.51|3.31|0.73|0.21|2.44|5.35|0.43|0.56|0.32|0.28|51.6|93.44||0.06|123110|43730|0.01|1.03|1.11|4.28|66.69
2024-05-20 02:18:54|5018|7420|/equities/orica-limited|ORI|AUD|Australia|Materials|Chemicals|5600000000|ASX200/EAFAGROWTH|12.41|1327.97|3.19|39.6|2.33|2.85|-620.33|-879.21|-2980.03|-6825.46|-2930.05|-6128.04|-2931.08|-6449.55|7.08|0.46|0.43|4.84|3.53|0.96|0.87|9.21|2.4|5.96|1.17|7.75|4.25|-245.01|115.54|13.66|-1076.52|30.58|9.82|22.89|5.6|7.73|32.14|37.94|0.67|3.87|660730|101360|6.18|1.95|1.49|22.29|41.05
2024-05-20 02:18:55|5019|7710|/equities/origin-energy-limited|ORG|AUD|Australia|Utilities|Electric Utilities|9200000000|ASX200/EAFAVALUE|114.21|2.65|-11.36|18.96|2.11|2.42|21.61|20.03|6.89|854.2|6.5|872.34|4.79|-203.24|4.72|0.28|0.28|3.71|3.06|0.08|0.15|8.29|1.32|3.79|1.03|5.02|2.57|45.81|59.24|10.36|16.53|2.89|3.93|25.81|0.71|1.04|28.97|37.56|0.54|20.33|3250000|173970|7.25|4.1|4.56|30.52|333.7
2024-05-20 02:18:57|5020|985599|/equities/orora-fpo|ORA|AUD|Australia|Materials|Containers & Packaging|3030000000|ASX200|20.29|1.51|5.71|20.08|3.81|0.88|27.2|27.21|12.86|12.95|10.37|10.7|7.83|9.92|6.87|0.57|0.57|2.42|0.14|0.22|1.13|19.36|17.79|6.25|6.35|10.74|10.28|-24.84|-7.72|4.74|-0.14|1.89|7.39|7.25|0.53|0.91|110.64|139.66|0.81|29.29|479010|39980|6.53|3.88|3.85|14.27|78.56
2024-05-20 02:18:59|5021|7474|/equities/oz-minerals-limited|OZL|AUD|Australia|Materials|Metals & Mining|9420000000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:19:00|5022|14249|/equities/bt-investment-management|PDL|AUD|Australia|Financial|Capital Markets|1970000000|ASX200|1.67|28.21|||0.37|0.39|71.26|36.31|34.1|34.23|614.7|288.65|614.7|288.5|2.04|-7.77|-7.77|154.8|238.03|0.48||9.2|5.22|9.16|5.19|0.43|0.57|-268.96|-71.93|10.32|13.75|5.81|1.86||0.38|22.02|||0.01|||||0.68|||-0.11
2024-05-20 02:19:01|5023|7674|/equities/ausdrill|PRN|AUD|Australia|Materials|Metals & Mining|652780000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:19:02|5024|7625|/equities/perpetual-limited|PPT|AUD|Australia|Financial|Capital Markets|2020000000|ASX200|1.59|0.47|0.27|0.34|0.21|0.32|69.17|2.29|2.34|2.59|2.19|2.52|1.66|1.92|1.62|15.42|15.41|2.95|270.88|2.53|-2.79|0.87|1.11|0.38|0.5|0.59|0.72|85.08|140.22|0.39|6.06|8.5|0.62|0.97|0.82|31.59|13.04|18.11|0.02|0.18|49310|13630|0.13|0.73|0.23|0.06|5.56
2024-05-20 02:19:05|5025|13576|/equities/perseus-mining-ltd|PRU|AUD|Australia|Materials|Metals & Mining|1990000000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:19:06|5026|948096|/equities/pilbara-minerals-ltd|PLS|AUD|Australia|Materials|Metals & Mining|9530000000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:19:07|5027|10545|/equities/platinum-asset-mgmt|PTM|AUD|Australia|Financial|Capital Markets|1560000000|ASX200|1.59|0.47|0.27|0.34|0.21|0.32|69.17|2.29|2.34|2.59|2.19|2.52|1.66|1.92|1.62|15.42|15.41|2.95|270.88|2.53|-2.79|0.87|1.11|0.38|0.5|0.59|0.72|85.08|140.22|0.39|6.06|8.5|0.62|0.97|0.82|31.59|13.04|18.11|0.02|0.18|49310|13630|0.13|0.73|0.23|0.06|5.56
2024-05-20 02:19:08|5028|1137433|/equities/pointsbet-holdings-ltd|PBH|AUD|Australia|Consumer Discretionary|Hotels, Restaurants & Leisure|1850000000|ASX200|41.29|3.39|4.12|30.08|10.06|8.54|62.93|58.46|19.08|8.62|11.42|1.74|11.05|9.81|10.94|6.45|6.45|6.71|-2.94|3.75|1.89|25.53|38.96|6.2|7.59|11.55|9.87|-169.46|97.48|1.91|18.04|26.81|5.3|3.09|1.69|1.99|230.22|256.56|0.59|36.55|396870|73280|129|0.93|1.86|3.44|52.56
2024-05-20 02:19:09|5029|32481|/equities/calzada|PNV|AUD|Australia|Healthcare|Health Care Equipment & Supplies|1010000000|ASX200|70.44|29.27|73.33|129.88|24.63|30.24|69.52|69.6|-27.23|-20.68|-19.7|-21.1|-27.03|-27.61|12.36|1.92|1.92|11.38|8.64|3.34|2.35|16.67|17.7|11.61|11.73|18.07|19.92|146.04|6.44|10.49|25.39|19.56|15.11|13.04|2.46|3.28|5.3|12.84|0.73|3.2|237400|30850|5.55|1.21|1.24|20.65|48.55
2024-05-20 02:19:11|5030|7738|/equities/premier-inv|PMV|AUD|Australia|Consumer Discretionary|Specialty Retail|4820000000|ASX200|22.04|1.54|10.85|11.48|7.13|13.89|43.21|43.22|11.96|10.53|10.96|9.89|7.56|6.9|27.07|1.64|1.63|5.97|2.24|1.12|2.54|31.38|23.79|10.97|8.98|16.95|13.56|-5.6|7.58|15.28|9.26|12.82|23|13.68|1.04|4.2|19.73|114.86|1.8|11.34|254090|18570|201.2|6.42|5.08|27.59|71.74
2024-05-20 02:19:14|5031|8583|/equities/primary-health|HLS|AUD|Australia|Healthcare|Health Care Providers & Services|3080000000|ASX200|20.51|1.26|4.01|17.58|9.07|-30.86|20.1|18.08|3.89|0.48|8.93|7.48|9.24|5.9|24.16|1.18|1.18|10.82|-3.68|0.83|2.06|1.03|17.8|1.95|3.66|1.76|4.44|-41.58|39.45|-0.31|3.87|8.57|6.87|7.93|0.49|0.87|87.4|139.05|0.67|28.16|130760|15960|11.4|3.17|1.89|-8.29|37.99
2024-05-20 02:19:16|5032|948097|/equities/pro-medicus-ltd|PME|AUD|Australia|Healthcare|Health Care Technology|6520000000|ASX200|70.44|29.27|73.33|129.88|24.63|30.24|69.52|69.6|-27.23|-20.68|-19.7|-21.1|-27.03|-27.61|12.36|1.92|1.92|11.38|8.64|3.34|2.35|16.67|17.7|11.61|11.73|18.07|19.92|146.04|6.44|10.49|25.39|19.56|15.11|13.04|2.46|3.28|5.3|12.84|0.73|3.2|237400|30850|5.55|1.21|1.24|20.65|48.55
2024-05-20 02:19:17|5033|985603|/equities/qantas-airways-limited|QAN|AUD|Australia|Transportation|Airline|9430000000|ASX200/EAFAGROWTH/EAFAVALUE|10.89|0.51|3.32|20.08|62.29|-15.78|32.6|28.98|10.66|-1.65|9.48|-8.33|6.73|-6.14|10.12|0.72|0.7|0.64|-0.05|0.78|1.63|1810.91|4394.14|6.84|-1.15|21.68|3.12|6.44|211.13|4.83|17.84|34.62|8.27|10.72|0.38|0.54|2820.13|3783.45|1|43.25|842890|63080|15.79|0.25|2.61|0.66|23.52
2024-05-20 02:19:18|5034|8592|/equities/qbe-insurance-group-limited|QBE|AUD|Australia|Financial|Insurance|16760000000|ASX200/EAFAVALUE|16.91|1.34|13.48|6.63|2.04|1.36|32.27|21.15|17.79|12.79|11.09|7.89|7.4|5.64|10.71|0.65|0.63|6.36|3.88|1.4|-0.03|12.64|7.14|3.94|2.3|12.04|7.29|90.99|879.77|6.99|23.48|51.76|8.11|-2.06|9.77|15.25|81.8|92.54|0.51||1410000|105770|35.04|1.51|4.36|9.17|51.88
2024-05-20 02:19:19|5035|14304|/equities/qube-logistics-holdings|QUB|AUD|Australia|Industrials|Transportation Infrastructure|6090000000|ASX200|120.76|15|37.18|14.95|2.57|-2.2|56.63|55.92|24.55|18.27|33.9|16.48|35.98|34.41|1.11|0.06|0.06|3.95|-0.24|0.36|0.37|2.78|0.93|1.39|1.92|2.21|1.54|622.54|36.97|-28.68|12.91|14.93|3.92|-0.29|0.8|0.84|100.48|114.53|0.14|6.11|1550000|127880|11.28|1.26|2.98|-58.95|460.1
2024-05-20 02:19:21|5036|14307|/equities/ramelius-resources|RMS|AUD|Australia|Materials|Metals & Mining|1360000000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:19:22|5037|8604|/equities/ramsay-healthcare|RHC|AUD|Australia|Healthcare|Health Care Providers & Services|16290000000|ASX200/EAFAGROWTH|19.18|1.52|6.74|11.97|2.22|-95.17|21.02|19.01|5.15|2.72|9.45|10.3|8.24|8.46|22.68|1.17|1.17|10.45|-4.56|1.31|2.57|4.22|16.9|2.39|4.12|2.58|5.15|-10.82|-19.5|-0.67|-2.03|2.97|7.08|7.87|0.58|1|55.55|106.28|0.65|24.87|126560|12490|6.11|3.18|2.03|-24.33|65.04
2024-05-20 02:19:24|5038|8599|/equities/rea-group-ltd|REA|AUD|Australia|Communication Services|Interactive Media & Services|22150000000|ASX200/EAFAGROWTH|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 02:19:25|5039|8601|/equities/reece-australia|REH|AUD|Australia|Industrials|Trading Companies & Distributors|17460000000|ASX200/EAFAGROWTH|41.11|1.85|16.99|20.11|3.78|9.81|31.16|30.51|9.32|8.75|7.61|7.14|5.48|5|11.01|0.48|0.48|4.68|2.15|0.4|1.16|10.09|10.01|5.72|5.12|8.56|7.66|-1.79|-7.9|6.15|0.97|2.9|21.61|9.4|1.16|2.36|29.78|53.26|1.18|3.86|752070|33500|7.06|2.47|2.19|14.13|135.13
2024-05-20 02:19:26|5040|32462|/equities/regis-resources-ltd|RRL|AUD|Australia|Materials|Metals & Mining|1470000000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:19:28|5041|977693|/equities/reliance-worldwide-corporation|RWC|AUD|Australia|Industrials|Building Products|4910000000|ASX200|41.11|1.85|16.99|20.11|3.78|9.81|31.16|30.51|9.32|8.75|7.61|7.14|5.48|5|11.01|0.48|0.48|4.68|2.15|0.4|1.16|10.09|10.01|5.72|5.12|8.56|7.66|-1.79|-7.9|6.15|0.97|2.9|21.61|9.4|1.16|2.36|29.78|53.26|1.18|3.86|752070|33500|7.06|2.47|2.19|14.13|135.13
2024-05-20 02:19:29|5042|8610|/equities/resmed-inc.|RMD|AUD|Australia|Healthcare|Health Care Equipment & Supplies|52360000000|ASX200|41.42|-3.58|31.39|52.11|4.28|-6|57.77|59.43|96.94|-110.92|93.59|-118.62|91.93|-152.13|205.24|20.98|20.92|197.63|108.72|43.43|29.1|19.59|42.32|6.7|7.07|9.52|10.95|43.13|73.33|10.36|6.9|5.85|11.33|10.4|1.46|2.15|39.63|-47.85|0.54|3.09|1860000|261720|5.41|0.7|0.76|5.04|17.71
2024-05-20 02:19:31|5043|8616|/equities/resolute-mining|RSG|AUD|Australia|Materials|Metals & Mining|430530000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:19:32|5044|8607|/equities/rio-tinto-limited|RIO|AUD|Australia|Basic Materials|Metal Mining|162080000000|ASX200/EAFAVALUE|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:19:33|5045|8656|/equities/santos-limited|STO|AUD|Australia|Energy|Oil, Gas & Consumable Fuels|21330000000|ASX200/EAFAGROWTH/EAFAVALUE|6.05|49.01|2.89|6.84|1.42|1.73|43.14|34.26|-722.54|-1236.99|-670.61|-260.61|-680.15|-1751.97|19.91|2.82|2.8|12.77|10.86|1.19|3.49|13.72|3.53|8.04|1.84|10.07|6.04|-42.92|-4.01|17.54|14.15|53.24|30.09|18.23|1.24|1.58|21.07|35.95|0.64|11.75|3930000|946280|10.83|7.05|5.03|278.78|52.69
2024-05-20 02:19:35|5046|102935|/equities/scentre|SCG|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|16380000000|ASX200/EAFAVALUE|-164.65|6|276.22|287.91|1.29|3.03|48.18|49.84|35.81|42.04|6.96|20.8|0.96|16.23|2.39|0.13|0.12|4.52|4.27|0.31|0.13|2.67|7.47|1.86|3.8|4.6|5.49|-72.38|-77.37|-16.32|-5.48|-2.48|1.64|22.24|0.52|1.14|61.4|67.25|0.18|1.82|839000|102960|57.73|4.43|5.65|-11.86|-838.59
2024-05-20 02:19:36|5047|8624|/equities/seek-ltd|SEK|AUD|Australia|Communication Services|Interactive Media & Services|11570000000|ASX200/EAFAGROWTH|-58.92|2.74|72.73|37.09|2.93|-3.24|36.28|34.21|5.82|-1.27|4.03|-1.35|7.28|-0.9|21.04|-0.16|-0.16|18.15|3.95|5.15|1.18|-0.04|14.07|3|3.19|3.01|3.09|-58.67|59.82|9.19|20.28|21.65|33.46|29.02|1.16|1.66|48.18|58.56|0.64|142.87|1050000|-6790|6.31|1.08|1.11|3.18|40.69
2024-05-20 02:19:37|5048|8626|/equities/seven-network|SVW|AUD|Australia|Industrials|Trading Companies & Distributors|7840000000|ASX200|19.19|87.28|11.12|24.85|3.04|6.75|17.5|22.22|-708.39|-1960.65|-2249.26|-1619.31|-2169.65|-1847.76|22.55|1.38|1.36|9.04|3.98|2.03|2.74|10.41|7.43|1.99|2.26|5.8|5.67|96.35|-6.95|5.51|24.59|12.22|22.2|32.97|1.54|2.38|96.42|126.65|0.73|5.14|1260000|61350|6.57|1.77|2.23|-0.03|27.31
2024-05-20 02:19:38|5049|40384|/equities/shopping-centres-australasia-prop.|SCP|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|3300000000|ASX200|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 02:19:39|5050|32454|/equities/silver-lake-resources|SLR|AUD|Australia|Materials|Metals & Mining|1570000000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:19:41|5051|8629|/equities/sims-group-limited|SGM|AUD|Australia|Materials|Metals & Mining|3110000000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:19:42|5052|14315|/equities/sky-city-entertainment|SKC|AUD|Australia|Consumer Discretionary|Hotels, Restaurants & Leisure|2170000000|ASX200|41.29|3.39|4.12|30.08|10.06|8.54|62.93|58.46|19.08|8.62|11.42|1.74|11.05|9.81|10.94|6.45|6.45|6.71|-2.94|3.75|1.89|25.53|38.96|6.2|7.59|11.55|9.87|-169.46|97.48|1.91|18.04|26.81|5.3|3.09|1.69|1.99|230.22|256.56|0.59|36.55|396870|73280|129|0.93|1.86|3.44|52.56
2024-05-20 02:19:43|5053|8635|/equities/sonic-healthcare-limited|SHL|AUD|Australia|Healthcare|Health Care Providers & Services|22370000000|ASX200/EAFAGROWTH|19.18|1.52|6.74|11.97|2.22|-95.17|21.02|19.01|5.15|2.72|9.45|10.3|8.24|8.46|22.68|1.17|1.17|10.45|-4.56|1.31|2.57|4.22|16.9|2.39|4.12|2.58|5.15|-10.82|-19.5|-0.67|-2.03|2.97|7.08|7.87|0.58|1|55.55|106.28|0.65|24.87|126560|12490|6.11|3.18|2.03|-24.33|65.04
2024-05-20 02:19:44|5054|953541|/equities/south32-ltd|S32|AUD|Australia|Materials|Metals & Mining|18600000000|ASX200/EAFAGROWTH|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:19:46|5055|8640|/equities/spark-irs-unt|SKI|AUD|Australia|Utilities|Electric Utilities|5040000000|ASX200|114.21|2.65|-11.36|18.96|2.11|2.42|21.61|20.03|6.89|854.2|6.5|872.34|4.79|-203.24|4.72|0.28|0.28|3.71|3.06|0.08|0.15|8.29|1.32|3.79|1.03|5.02|2.57|45.81|59.24|10.36|16.53|2.89|3.93|25.81|0.71|1.04|28.97|37.56|0.54|20.33|3250000|173970|7.25|4.1|4.56|30.52|333.7
2024-05-20 02:19:47|5056|8670|/equities/telecom-corp-of-new-zealand-ltd|SPK|AUD|Australia|Communication Services|Diversified Telecommunication Services|8020000000|ASX200/EAFAVALUE|28.17|4.04|3.72|29.03|1.14|0.36|45.21|-0.2|13.26|-37.49|-77.4|-156.59|-80.79|-152.79|1.17|0.2|0.2|1.38|0.67|0.04|0.33|2.54|4.09|0.83|1.51|2.05|2.26|-11.92|-8.72|-5.26|1.91|5.38|1.39|0.22|0.77|0.94|71.6|109.89|0.51|20.94|734480|-698550|7.67|4|1.31|1.68|205.82
2024-05-20 02:19:48|5057|8620|/equities/st-barbara|SBM|AUD|Australia|Materials|Metals & Mining|1040000000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:19:50|5058|32444|/equities/echo-entertainment-group-ltd|SGR|AUD|Australia|Services|Casinos & Gaming|3480000000|ASX200|41.29|3.39|4.12|30.08|10.06|8.54|62.93|58.46|19.08|8.62|11.42|1.74|11.05|9.81|10.94|6.45|6.45|6.71|-2.94|3.75|1.89|25.53|38.96|6.2|7.59|11.55|9.87|-169.46|97.48|1.91|18.04|26.81|5.3|3.09|1.69|1.99|230.22|256.56|0.59|36.55|396870|73280|129|0.93|1.86|3.44|52.56
2024-05-20 02:19:51|5059|102031|/equities/steadfast-f|SDF|AUD|Australia|Financial|Insurance|5110000000|ASX200|17.09|1.39|13.4|6.13|2.02|1.26|28.58|20.28|18.27|12.94|11.43|7.99|7.65|5.7|10.24|0.65|0.64|6.45|3.93|1.43|-0.05|12.51|7.03|3.83|2.23|11.9|7.18|89.6|852|7|22.18|50.9|7.3|-2.2|9.87|15.38|83.73|94.27|0.48||1340000|105830|36.94|1.51|4.4|9.15|51.92
2024-05-20 02:19:53|5060|8631|/equities/stockland|SGP|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|10110000000|ASX200/EAFAVALUE|-164.65|6|276.22|287.91|1.29|3.03|48.18|49.84|35.81|42.04|6.96|20.8|0.96|16.23|2.39|0.13|0.12|4.52|4.27|0.31|0.13|2.67|7.47|1.86|3.8|4.6|5.49|-72.38|-77.37|-16.32|-5.48|-2.48|1.64|22.24|0.52|1.14|61.4|67.25|0.18|1.82|839000|102960|57.73|4.43|5.65|-11.86|-838.59
2024-05-20 02:19:55|5061|8659|/equities/suncorp-metway-limited.|SUN|AUD|Australia|Financial|Insurance|13980000000|ASX200/EAFAVALUE|16.91|1.34|13.48|6.63|2.04|1.36|32.27|21.15|17.79|12.79|11.09|7.89|7.4|5.64|10.71|0.65|0.63|6.36|3.88|1.4|-0.03|12.64|7.14|3.94|2.3|12.04|7.29|90.99|879.77|6.99|23.48|51.76|8.11|-2.06|9.77|15.25|81.8|92.54|0.51||1410000|105770|35.04|1.51|4.36|9.17|51.88
2024-05-20 02:19:56|5062|8658|/equities/supa-cheap|SUL|AUD|Australia|Consumer Discretionary|Specialty Retail|2810000000|ASX200|22.04|1.54|10.85|11.48|7.13|13.89|43.21|43.22|11.96|10.53|10.96|9.89|7.56|6.9|27.07|1.64|1.63|5.97|2.24|1.12|2.54|31.38|23.79|10.97|8.98|16.95|13.56|-5.6|7.58|15.28|9.26|12.82|23|13.68|1.04|4.2|19.73|114.86|1.8|11.34|254090|18570|201.2|6.42|5.08|27.59|71.74
2024-05-20 02:19:58|5063|18484|/equities/sydney-airport-holdings|SYD|AUD|Australia|Industrials|Transportation Infrastructure|23420000000|ASX200/EAFAGROWTH|120.76|15|37.18|14.95|2.57|-2.2|56.63|55.92|24.55|18.27|33.9|16.48|35.98|34.41|1.11|0.06|0.06|3.95|-0.24|0.36|0.37|2.78|0.93|1.39|1.92|2.21|1.54|622.54|36.97|-28.68|12.91|14.93|3.92|-0.29|0.8|0.84|100.48|114.53|0.14|6.11|1550000|127880|11.28|1.26|2.98|-58.95|460.1
2024-05-20 02:19:59|5064|8664|/equities/tabcorp-holdings-limited|TAH|AUD|Australia|Consumer Discretionary|Hotels, Restaurants & Leisure|11140000000|ASX200/EAFAVALUE|41.29|3.39|4.12|30.08|10.06|8.54|62.93|58.46|19.08|8.62|11.42|1.74|11.05|9.81|10.94|6.45|6.45|6.71|-2.94|3.75|1.89|25.53|38.96|6.2|7.59|11.55|9.87|-169.46|97.48|1.91|18.04|26.81|5.3|3.09|1.69|1.99|230.22|256.56|0.59|36.55|396870|73280|129|0.93|1.86|3.44|52.56
2024-05-20 02:20:01|5065|8679|/equities/technology-one|TNE|AUD|Australia|Information Technology|Software|4150000000|ASX200|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 02:20:02|5066|8677|/equities/telstra-corporation-limited.|TLS|AUD|Australia|Communication Services|Diversified Telecommunication Services|49050000000|ASX200/EAFAVALUE|28.17|4.04|3.72|29.03|1.14|0.36|45.21|-0.2|13.26|-37.49|-77.4|-156.59|-80.79|-152.79|1.17|0.2|0.2|1.38|0.67|0.04|0.33|2.54|4.09|0.83|1.51|2.05|2.26|-11.92|-8.72|-5.26|1.91|5.38|1.39|0.22|0.77|0.94|71.6|109.89|0.51|20.94|734480|-698550|7.67|4|1.31|1.68|205.82
2024-05-20 02:20:03|5067|13578|/equities/tpg-telecom-ltd|TPG|AUD|Australia|Communication Services|Diversified Telecommunication Services|10950000000|ASX200|28.17|4.04|3.72|29.03|1.14|0.36|45.21|-0.2|13.26|-37.49|-77.4|-156.59|-80.79|-152.79|1.17|0.2|0.2|1.38|0.67|0.04|0.33|2.54|4.09|0.83|1.51|2.05|2.26|-11.92|-8.72|-5.26|1.91|5.38|1.39|0.22|0.77|0.94|71.6|109.89|0.51|20.94|734480|-698550|7.67|4|1.31|1.68|205.82
2024-05-20 02:20:05|5068|8668|/equities/transurban-group|TCL|AUD|Australia|Industrials|Transportation Infrastructure|42430000000|ASX200/EAFAGROWTH|120.76|15|37.18|14.95|2.57|-2.2|56.63|55.92|24.55|18.27|33.9|16.48|35.98|34.41|1.11|0.06|0.06|3.95|-0.24|0.36|0.37|2.78|0.93|1.39|1.92|2.21|1.54|622.54|36.97|-28.68|12.91|14.93|3.92|-0.29|0.8|0.84|100.48|114.53|0.14|6.11|1550000|127880|11.28|1.26|2.98|-58.95|460.1
2024-05-20 02:20:07|5069|32563|/equities/treasury-wine-estates-ltd|TWE|AUD|Australia|Consumer Staples|Beverages|8940000000|ASX200/EAFAGROWTH|43.1|4.13|25.54|78.14|2.16|4.45|42.13|42.17|18.73|19.07|10.91|13.75|8.06|9.61|3.01|0.34|0.34|5.71|2.77|0.52|0.32|4.88|7.02|2.56|4.07|5.3|6.76|-14.45|-35.37|-6.56|0.27|-1.92|1.46|4.29|1.26|2.47|33.05|44.93|0.33|1.39|970810|90680|3.7|3.11|2.84|20.62|105.53
2024-05-20 02:20:08|5070|1080079|/equities/unibail-rodamco-westfield|URW|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|-|ASX200|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 02:20:10|5071|1159126|/equities/united-malt-group-ltd|UMG|AUD|Australia|Consumer Staples|Food Products|1310000000|ASX200|43.1|4.13|25.54|78.14|2.16|4.45|42.13|42.17|18.73|19.07|10.91|13.75|8.06|9.61|3.01|0.34|0.34|5.71|2.77|0.52|0.32|4.88|7.02|2.56|4.07|5.3|6.76|-14.45|-35.37|-6.56|0.27|-1.92|1.46|4.29|1.26|2.47|33.05|44.93|0.33|1.39|970810|90680|3.7|3.11|2.84|20.62|105.53
2024-05-20 02:20:11|5072|7791|/equities/federation-centres|VCX|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|7690000000|ASX200/EAFAVALUE|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 02:20:12|5073|963730|/equities/cybg-plc-ax|VUK|AUD|Australia|Financial|Banks|4750000000|ASX200|2.96|1.1|-0.8|-0.62|0.39|0.43|0.4|0.43|12.28|10.22|11.7|9.34|8.19|6.52|2.01|4.28|4.17|5.76|29.6|7.1|-3.21|2.36|2.02|0.15|0.15|0.52|0.51|3.31|0.73|0.21|2.44|5.35|0.43|0.56|0.32|0.28|51.6|93.44||0.06|123110|43730|0.01|1.03|1.11|4.28|66.69
2024-05-20 02:20:14|5074|1088709|/equities/viva-energy-group|VEA|AUD|Australia|Energy|Oil, Gas & Consumable Fuels|3640000000|ASX200|6.05|49.01|2.89|6.84|1.42|1.73|43.14|34.26|-722.54|-1236.99|-670.61|-260.61|-680.15|-1751.97|19.91|2.82|2.8|12.77|10.86|1.19|3.49|13.72|3.53|8.04|1.84|10.07|6.04|-42.92|-4.01|17.54|14.15|53.24|30.09|18.23|1.24|1.58|21.07|35.95|0.64|11.75|3930000|946280|10.83|7.05|5.03|278.78|52.69
2024-05-20 02:20:15|5075|8646|/equities/soul-pattinson|SOL|AUD|Australia|Energy|Oil, Gas & Consumable Fuels|10690000000|ASX200/EAFAGROWTH|22.28|11.77|14.6|242.17|1.27|1.33|77.49|57.48|58.55|38|48.53|50.99|51.46|40.77|2.83|1.97|1.94|22.95|25.06|1.16|0.47|5.92|7.45|5.24|6.22|5.2|5.9|-29.93|-46.04|12.28|-9.08|-49.53|-0.88|3.18|3.28|3.81|3.96|6.36|0.11|4.22|19880000|9560000|3.18|2.54|2.75|18.48|62.18
2024-05-20 02:20:16|5076|986103|/equities/viva-energy-reit-ltd|WPR|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|2020000000|ASX200|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 02:20:18|5077|39194|/equities/webjet|WEB|AUD|Australia|Consumer Discretionary|Hotels, Restaurants & Leisure|1970000000|ASX200|41.29|3.39|4.12|30.08|10.06|8.54|62.93|58.46|19.08|8.62|11.42|1.74|11.05|9.81|10.94|6.45|6.45|6.71|-2.94|3.75|1.89|25.53|38.96|6.2|7.59|11.55|9.87|-169.46|97.48|1.91|18.04|26.81|5.3|3.09|1.69|1.99|230.22|256.56|0.59|36.55|396870|73280|129|0.93|1.86|3.44|52.56
2024-05-20 02:20:19|5078|8712|/equities/wesfarmers-limited|WES|AUD|Australia|Consumer Discretionary|Multiline Retail|67250000000|ASX200/EAFAGROWTH|24.3|1.52|15.05|20.75|7.26|16.63|32.92|36.19|9.89|10.87|9.41|10.73|6.59|9.97|34.89|1.99|1.99|6.88|3.14|0.56|3.38|28.37|20.7|8.78|10.5|12.47|11.24|-9.36|2.02|14.37|8.64|16.15|9.84|-4.07|0.42|1.27|49.78|131.7|1.52|4.7|360860|25080|23.65|4.29|4.78|8.9|84.61
2024-05-20 02:20:20|5079|994040|/equities/westgold-resources-ltd|WGX|AUD|Australia|Materials|Metals & Mining|868010000|ASX200|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 02:20:21|5080|8706|/equities/westpac-banking-corporation|WBC|AUD|Australia|Financial|Banks|78230000000|ASX200/EAFAVALUE|2.96|1.1|-0.8|-0.62|0.39|0.43|0.4|0.43|12.28|10.22|11.7|9.34|8.19|6.52|2.01|4.28|4.17|5.76|29.6|7.1|-3.21|2.36|2.02|0.15|0.15|0.52|0.51|3.31|0.73|0.21|2.44|5.35|0.43|0.56|0.32|0.28|51.6|93.44||0.06|123110|43730|0.01|1.03|1.11|4.28|66.69
2024-05-20 02:20:23|5081|10547|/equities/white-haven-coal|WHC|AUD|Australia|Energy|Oil, Gas & Consumable Fuels|2610000000|ASX200|0.81|9.05|0.03|1.23|1.49|1.51|70.67|52.18|614.76|-709.5|607.79|-814.82|595.48|-1637.42|5.63|2.14|2.11|4.67|4.62|1.44|2.69|46.96|-9.11|29.11|10.56|41|19.66|-29.25|29.71|47.42|-0.09|41.71|34.49|16.33|2.52|2.9|2.7|8.23|0.83|11.21|948470|274740|16.01|6.82|8.79|36.33|35.26
2024-05-20 02:20:24|5082|976093|/equities/wisetech-global-ltd|WTC|AUD|Australia|Information Technology|Software|19000000000|ASX200/EAFAGROWTH|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 02:20:25|5083|8721|/equities/woodside-petroleum-limited|WPL|AUD|Australia|Energy|Oil, Gas & Consumable Fuels|21260000000|ASX200/EAFAVALUE|6.05|49.01|2.89|6.84|1.42|1.73|43.14|34.26|-722.54|-1236.99|-670.61|-260.61|-680.15|-1751.97|19.91|2.82|2.8|12.77|10.86|1.19|3.49|13.72|3.53|8.04|1.84|10.07|6.04|-42.92|-4.01|17.54|14.15|53.24|30.09|18.23|1.24|1.58|21.07|35.95|0.64|11.75|3930000|946280|10.83|7.05|5.03|278.78|52.69
2024-05-20 02:20:27|5084|8720|/equities/woolworths-limited|WOW|AUD|Australia|Consumer Staples|Food & Staples Retailing|45870000000|ASX200/EAFAGROWTH|-2588.66|0.58|2.64|16.87|6.36|25.31|26.79|26.07|3.51|4.42|2.49|3.42|1.34|3.78|39.31|0.99|0.99|3.31|0.69|1|2.93|11.52|18.99|2.34|6.42|6.77|9.37|-103.38|-55.44|-1.96|4.75|5.6|2.33|9.99|0.24|0.67|59.09|268.84|1.95|10.74|438430|6650|68.93|2.44|2.88|29.12|-7044.32
2024-05-20 02:20:28|5085|8718|/equities/worley-parsons|WOR|AUD|Australia|Energy|Energy Equipment & Services|5580000000|ASX200|82.98|0.73|44.86|24.77|2.64|-7.45|17.07|16.73|5.31|4.36|3.52|3.56|1.95|2.55|12.59|0.08|0.08|4.73|0.12|0.76|0.43|9.01|8.79|3.2|3.95|9.24|8.49|-89.17|-51.19|-3.29|14.65|19.12|19.84|26.45|1.1|1.32|44.86|61.53|1.51|360.22|259670|4780|5.91|3.06|3.43|2.43|267.24
2024-05-20 02:20:29|5086|102040|/equities/xero|XRO|AUD|Australia|Information Technology|Software|21050000000|ASX200/EAFAGROWTH|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 02:20:30|5087|948170|/equities/rubianna-resources-ltd|Z1P|AUD|Australia|Financial|Consumer Finance|2550000000|ASX200|2.96|1.1|-0.8|-0.62|0.39|0.43|0.4|0.43|12.28|10.22|11.7|9.34|8.19|6.52|2.01|4.28|4.17|5.76|29.6|7.1|-3.21|2.36|2.02|0.15|0.15|0.52|0.51|3.31|0.73|0.21|2.44|5.35|0.43|0.56|0.32|0.28|51.6|93.44||0.06|123110|43730|0.01|1.03|1.11|4.28|66.69
2024-05-20 02:20:31|5088|320|/equities/abb-ltd|ABBN|CHF|Switzerland|Industrials|Electrical Equipment|69530000000|STOXX600/SMI/CHALL/EAFAVALUE|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:20:32|5089|949649|/equities/addex-therapeutics-ltd|ADXN|CHF|Switzerland|Healthcare|Biotechnology|39420000|CHALL|44|7449.99|31.03|-95.5|3.46|6.37|31.43|35.62|-11071.17|-8236.76|-105329.7|-62580.83|-105339.21|-84945.34|72.96|6.81|6.81|106|55.48|15.99|15.21|12.37|13.06|2.75|6.92|5.58|7.36|-56.18|29.35|4.58|12.43|15.47|-0.3|23.92|1.78|2.45|29.54|34.78|0.37|2.47|341830|-2170000|4.19|1.35|0.87|14.55|35.04
2024-05-20 02:20:33|5090|317|/equities/adecco|ADEN|CHF|Switzerland|Industrials|Professional Services|8100000000|STOXX600/CHALL/EAFAVALUE|23.94|1.37|2.43|12.88|27.94|-4.52|30.32|30.26|8.74|9.48|7.81|8.81|5.46|6.37|75|2.48|2.47|9.78|-3.41|4.96|5.09|65.6|35.98|6.22|6.79|10.88|12.04|-13.27|-15.89|-2.45|-1.24|1.28|3.26|7.99|0.41|1.23|27.59|41.5|1.26|32.94|562150|18450|5.61|3.68|3.61|-9.93|94.78
2024-05-20 02:20:36|5091|949648|/equities/adval-tech-holding-ag|ADVN|CHF|Switzerland|Industrials|Machinery|118240000|CHALL|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:20:37|5092|949650|/equities/aevis-holding-sa|AEVS|CHF|Switzerland|Healthcare|Health Care Providers & Services|1220000000|CHALL|-31.5|1.54|25.08|-29.42|2.53|2.9|25.98|26.16|-3.24|-1.78|-5.53|4.81|-5.16|5.12|9.51|-0.46|-0.47|5.76|5.04|0.93|0.47|-8.33|7.57|-2.52|2.17|-1.55|-0.87|-543.7|-632.16||-16.13|-13.23|7.36|0.19|0.75|1.04|166.29|193.37|0.46|18.16|200260|-10460|4.69|4.18|2.67|259.07|-151.48
2024-05-20 02:20:38|5093|949651|/equities/airesis-sa|AIRE|CHF|Switzerland|Financial|Capital Markets|44960000|CHALL|0.72|0.38|-0.89|0.57|0.33|0.35|2.08|1.66|2.18|2.49|5.32|3|4.97|2.56|2.08|1.05|1.05|3.08|3.17|4.89|1.34|2.85|1.41|0.56|0.52|0.64|0.72|-4.11|13.87|2.65|2.66|3.81|0.34|0.88|0.03|3.27|0.91|1.57|0.01||36330|22600|0.15|0.83|0.27|4.98|1.82
2024-05-20 02:20:40|5094|1128773|/equities/alcon-ag|ALCC|CHF|Switzerland|Healthcare|Health Care Equipment & Supplies|38950000000|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|42.37|5.01|29.58|44.9|5.42|3.04|60.01|60.66|16.93|16.98|15.16|13.79|12.88|11.94|27.14|3.56|3.54|27.56|1.17|3.46|4.72|14.88|14.16|7.33|6.83|10.82|10.81|-25.51|-13.99|10.72|2.07|-2.6|6.37|3.78|1.02|0.77|38.28|44.8|0.22|2.41|334530|42430|2.24|1.42|1.3|13.91|15.26
2024-05-20 02:20:41|5095|48533|/equities/allreal-holding|ALLN|CHF|Switzerland|Real Estate|Real Estate Management & Development|3320000000|STOXX600/CHALL/MSCI_EU_SMALLCAP|64.86|9.13|27.1|8.49|0.99|1.01|77.25|75.21|57.38|52.97|34.12|82|33.53|69.36|28.96|15.15|15.06|224.67|222.74|4.01|11.6|3.6|8.68|2.16|4.23|3.28|3.15|-33.86|-46.56|6.46|11.98|32.81|1.47|-2.19|0.21|0.68|67.06|81.29|0.07|3.4|2560000|1040000|46.65|4.12|3.27|26.96|175.61
2024-05-20 02:20:43|5096|949654|/equities/alpine-select-ag|ALPN|CHF|Switzerland|Financial|Capital Markets|137080000|CHALL|0.72|0.38|-0.89|0.57|0.33|0.35|2.08|1.66|2.18|2.49|5.32|3|4.97|2.56|2.08|1.05|1.05|3.08|3.17|4.89|1.34|2.85|1.41|0.56|0.52|0.64|0.72|-4.11|13.87|2.65|2.66|3.81|0.34|0.88|0.03|3.27|0.91|1.57|0.01||36330|22600|0.15|0.83|0.27|4.98|1.82
2024-05-20 02:20:44|5097|949655|/equities/also-holding-ag|ALSN|CHF|Switzerland|Information Technology|Electronic Equipment, Instruments & Components|3850000000|CHALL/MSCI_EU_SMALLCAP|22.04|2.48|30.88|9.41|5.22|6.77|34.8|33.66|11.45|11.49|11.87|11.41|11.59|10.4|185.09|5.36|5.33|31.02|24.9|18.54|11.74|24.04|27.58|14.38|15.13|19.89|24.98|250.69|55.96|17.87|1.56|-6.71|7.53|6.79|1.7|2.22|1.43|9.53|1.57|5.67|480550|6050|6.96|1.4|1.57|10.29|32.59
2024-05-20 02:20:45|5098|48525|/equities/ams-ag|AMS|CHF|Switzerland|Information Technology|Semiconductors & Semiconductor Equipment|4320000000|STOXX600/CHALL/MSCI_EU_SMALLCAP|-20.18|0.86|3.93|2.54|1.08|-0.54|26.35|37.34|-18.59|-6.59|-53.47|-14.06|-54.09|-14.89|34.98|-2.83|-2.84|21.14|16.35|7.22|3.67|-46.83|-8.46|-16.24|-3.34|-1.67|0.31|-161.03|-163.25|-1.22|-24.93|-13.53|9.84|23.58|1.02|1.82|82.94|115.62|0.59|2.86|29620|-35650|7.79||0.32||-1.1
2024-05-20 02:20:46|5099|949657|/equities/apg-sga-sa|APGN|CHF|Switzerland|Communication Services|Media|595380000|CHALL/MSCI_EU_SMALLCAP|46.54|1.55|10.05|11.53|2.44|3.49|36.77|34.9|5.53|3.62|7.15|13.9|3.31|12.86|89.14|3.65|3.64|147.39|74.56|21.96|15.33|6.79|6.61|4.3|6.39|7.94|7.89|105.57|106.3|-18.15|5.53|5.03|-0.64|0.87|1.04|1.19|12.63|29.92|0.7|68.19|387730|22810|5.52|4.07|3.54|60.4|156.41
2024-05-20 02:20:47|5100|48552|/equities/afg-i|ARBNO|CHF|Switzerland|Industrials|Building Products|1420000000|CHALL/MSCI_EU_SMALLCAP|13.32|2.5|9.13|12.19|5.81|-1049.26|48.18|34.85|17.22|11.93|15.53|11.6|12.37|10.14|60.98|12.79|12.76|27|12.97|6.04|14.43|20.94|18.9|8.53|8.94|12.56|12.47|-19.1|-9.8|8.56|-3.6|-7.72|2.05|4.67|0.81|1.42|63.22|81.56|0.87|3.68|295510|37020|4.66|2.26|1.22|13.41|51.75
2024-05-20 02:20:49|5101|955643|/equities/usi-group-holdings-ag|ARONL|CHF|Switzerland|Real Estate|Real Estate Management & Development|36690000|CHALL|16.91|-10.86|6.9|3.36|1.27|1.25|54.17|59.28|119.85|14.77|103.93|9.56|102.84|2.78|59.85|2.58|2.58|48.38|47.76|6.93|6.6|2.64|23.09|2.47|5.79|5.95|7.76|-21.81|49.63|-8.55|-10.05|-2.16|3.15|10.45|2.84|4.78|20.57|10.67|0.78|2.28|255460|-19790|7.7|1.62|1.69|-14.12|19.14
2024-05-20 02:20:50|5102|49837|/equities/aryzta-ag-(vx)|ARYN|CHF|Switzerland|Consumer Staples|Food Products|1130000000|CHALL/MSCI_EU_SMALLCAP|27.44|3.27|22.5|32.81|3.42|-12.39|50.78|53.14|19.43|19.88|16.46|19.42|12.48|15.56|3017.81|334.39|330.44|2554.93|1792.47|284.24|422.89|18.67|18.91|8.95|10.78|10.7|10.31|14.55|-23.79|7.65|4.07|5.41|1.65|3.1|0.42|0.99|90.35|36.62|0.71|2.95|365850|48520|8.89|1.9|3.11|1.86|78.4
2024-05-20 02:20:52|5103|48538|/equities/ascom-holding-ag|ASCN|CHF|Switzerland|Healthcare|Health Care Technology|423280000|CHALL/MSCI_EU_SMALLCAP|35.69|1.06|4.95|13.09|6.09|23.99|39.2|39.52|7.34|8.83|6.4|8.03|4.06|6.28|390.12|7.38|7.37|42.22|18.23|17.38|38.79|17.69|30.71|6.11|7.95|13.01|15.48|-21.14|537.69|-9.64|-9.96|-4.4|-0.36|0.92|1.29|2.32|147.25|172.24|1.34|3.24|196200|9850|6.1|2.98|2.46|-6.05|77.65
2024-05-20 02:20:53|5104|1072993|/equities/asmallworld|ASWN|CHF|Switzerland|Communication Services|Interactive Media & Services|34780000|CHALL|71.68|3.15|24.43|22.76|4.6|112.21|82.3|52.98|13.03|11.64|10.1|9.53|6.2|8.58|11.05|0.67|0.66|6.5|-5.1|3.09|2.28|11.12|-93.93|2.11|4.66|10.3|12.52|-236.1|68.47|-14.99|2.53|4.32|-10.12|-6.35|0.78|0.87|40.57|47.28|0.38|103.44|131950|9280|2.35|1.7|0.87|3.39|155.57
2024-05-20 02:20:54|5105|949660|/equities/autoneum-holding-ag|AUTON|CHF|Switzerland|Consumer Discretionary|Auto Components|787160000|CHALL/MSCI_EU_SMALLCAP|20.64|1.24|6.59|13.79|3.85|5.58|23.98|26.05|5.85|7.5|2.55|5.42|1.49|-0.17|100.94|1.79|1.79|26.47|19.84|7.5|8.78|3.97|5.09|1.67|0.33|5.45|6.5|-12.57|-4576.66|-5.19|-4.03|1.95|2.69|-4.6|0.82|1.53|124.54|163.94|0.96|4.35|234730|1740|6.21|1.25|1.19|-10.46|40.32
2024-05-20 02:20:55|5106|949661|/equities/bachem-holding-ag|BANB|CHF|Switzerland|Healthcare|Life Sciences Tools & Services|10560000000|CHALL/MSCI_EU_SMALLCAP|44|7449.99|31.03|-95.5|3.46|6.37|31.43|35.62|-11071.17|-8236.76|-105329.7|-62580.83|-105339.21|-84945.34|72.96|6.81|6.81|106|55.48|15.99|15.21|12.37|13.06|2.75|6.92|5.58|7.36|-56.18|29.35|4.58|12.43|15.47|-0.3|23.92|1.78|2.45|29.54|34.78|0.37|2.47|341830|-2170000|4.19|1.35|0.87|14.55|35.04
2024-05-20 02:20:56|5107|322|/equities/baloise-hld|BALN|CHF|Switzerland|Financial|Insurance|6830000000|STOXX600/CHALL/EAFAVALUE|13.1|1.13|-139.81|-8.83|2.59|-123.21|25.15|19.63|11.2|8.33|11.05|7.41|8.3|5.72|372.39|26.44|26.3|163.06|103.99|68.71|20.36|18.98|9.45|1.22|0.77|10.44|7.22|73.19|634.93|8.4|11.39|0.03|-2.74|4.36|5.13|7.3|82.34|99.91|0.15||1820000|134170|346.11|5.04|6.13|4.17|56.65
2024-05-20 02:20:58|5108|949723|/equities/bank-linth-llb-ag|LINN|CHF|Switzerland|Financial|Banks|389820000|CHALL|17.24|6.06|0.23|0.21|1.05|1.06|||38.79|38.11|38.96|39.28|33.98|34.76|131.24|45.15|45.15|765.35|67.02|2075.64|0.86|6.24|6.09|0.39|0.48|1.16|1.29|0.26|1.25|2.92|-2.68|5.33|3.11|15.84|0.3||369.03|453.79|||502670|173700||3.71|3.53|6.15|3.11
2024-05-20 02:20:59|5109|48544|/equities/banque-cantonale|BCVN|CHF|Switzerland|Financial|Banks|6080000000|CHALL/EAFAVALUE|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:21:00|5110|949664|/equities/banque-cantonale-de-geneve|BCGE|CHF|Switzerland|Financial|Banks|1140000000|CHALL|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:21:02|5111|949666|/equities/banque-cantonale-du-jura-sa|BCJ|CHF|Switzerland|Financial|Banks|157250000|CHALL|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:21:03|5112|955653|/equities/banque-cantonale-du-valais|WKB|CHF|Switzerland|Financial|Banks|1590000000|CHALL|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:21:06|5113|49829|/equities/barry-callebau|BARN|CHF|Switzerland|Consumer Staples|Food Products|12150000000|STOXX600/CHALL/EAFAGROWTH|27.44|3.27|22.5|32.81|3.42|-12.39|50.78|53.14|19.43|19.88|16.46|19.42|12.48|15.56|3017.81|334.39|330.44|2554.93|1792.47|284.24|422.89|18.67|18.91|8.95|10.78|10.7|10.31|14.55|-23.79|7.65|4.07|5.41|1.65|3.1|0.42|0.99|90.35|36.62|0.71|2.95|365850|48520|8.89|1.9|3.11|1.86|78.4
2024-05-20 02:21:07|5114|949670|/equities/basellandschaftliche-kantonalbank|BLKB|CHF|Switzerland|Financial|Banks|1970000000|CHALL|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:21:09|5115|949676|/equities/basilea-pharmaceutica-ag|BSLN|CHF|Switzerland|Healthcare|Biotechnology|484670000|CHALL/MSCI_EU_SMALLCAP|44|7449.99|31.03|-95.5|3.46|6.37|31.43|35.62|-11071.17|-8236.76|-105329.7|-62580.83|-105339.21|-84945.34|72.96|6.81|6.81|106|55.48|15.99|15.21|12.37|13.06|2.75|6.92|5.58|7.36|-56.18|29.35|4.58|12.43|15.47|-0.3|23.92|1.78|2.45|29.54|34.78|0.37|2.47|341830|-2170000|4.19|1.35|0.87|14.55|35.04
2024-05-20 02:21:10|5116|949675|/equities/basler-kantonalbank|BSKP|CHF|Switzerland|Financial|Banks|2570000000|CHALL|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:21:11|5117|48555|/equities/bb-biotech-ag-exch?cid=48555|BION|CHF|Germany|Financial|Capital Markets|4260000000|CHALL|44|7449.99|31.03|-95.5|3.46|6.37|31.43|35.62|-11071.17|-8236.76|-105329.7|-62580.83|-105339.21|-84945.34|72.96|6.81|6.81|106|55.48|15.99|15.21|12.37|13.06|2.75|6.92|5.58|7.36|-56.18|29.35|4.58|12.43|15.47|-0.3|23.92|1.78|2.45|29.54|34.78|0.37|2.47|341830|-2170000|4.19|1.35|0.87|14.55|35.04
2024-05-20 02:21:12|5118|48527|/equities/belimo-holding|BEAN|CHF|Switzerland|Industrials|Building Products|7130000000|STOXX600/CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:21:13|5119|945097|/equities/bell-ag|BELL|CHF|Switzerland|Consumer Staples|Food Products|1830000000|CHALL/MSCI_EU_SMALLCAP|27.44|3.27|22.5|32.81|3.42|-12.39|50.78|53.14|19.43|19.88|16.46|19.42|12.48|15.56|3017.81|334.39|330.44|2554.93|1792.47|284.24|422.89|18.67|18.91|8.95|10.78|10.7|10.31|14.55|-23.79|7.65|4.07|5.41|1.65|3.1|0.42|0.99|90.35|36.62|0.71|2.95|365850|48520|8.89|1.9|3.11|1.86|78.4
2024-05-20 02:21:15|5120|955638|/equities/bergbahnen-engelberg-truebsee|TIBN|CHF|Switzerland|Consumer Discretionary|Hotels, Restaurants & Leisure|150190000|CHALL|10.05|1.42|1.93|-1.4|0.94|0.95|33.96|28.68|16.98|1.65|15.93|2.32|13.88|0.98|611.63|79.89|79.89|661.55|654.83|177.94|183.96|10.61|4.36|5.24|1.92|5.8|2.35|78.44|102.58|0.16|26.37|23.97|1.64|25.56|1|1.47|107.57|115.22|0.35|16.61|173730|25490|25.66|0.98|1.08|255.96|6.66
2024-05-20 02:21:17|5121|949667|/equities/berner-kantonalbank-ag|BEKN|CHF|Switzerland|Financial|Banks|1870000000|CHALL|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:21:18|5122|949668|/equities/bkw-ag|BKWB|CHF|Switzerland|Utilities|Electric Utilities|6260000000|CHALL/MSCI_EU_SMALLCAP|13.84|1.57|11.4|1.48|1.44|1.91|45.94|48.52|14.39|13.22|15.27|13.09|12.96|10.83|74.45|8.35|8.35|79.55|61.37|11.61|10.76|11.1|9.3|5.12|3.89|7.81|6.84|-25.34|61.22|26.2|-12.78|-1.57|11.86|9.46|0.96|1.39|25.81|34.11|0.48|11.27|591550|70950|6.24|2.06|2.56|23.47|38.17
2024-05-20 02:21:20|5123|1088124|/equities/blackstone-resources-ltd|BLS|CHF|Switzerland|Materials|Metals & Mining|122120000|CHALL|143.23|1.32|6.28|65.48|1.65|1.77|21.75|53.92|20.96|27.79|11.46|25.78|0.79|16.86|25.15|0.23|0.23|20.54|19.32|4.96|5.29|0.05|15.07|1.8|9.08|8.63|13.29|-227.57|-135.05|-38.65|-12.14|-12.81|2.08|11.31|1.13|1.85|58.3|71.61|0.47|3.68|4870|-430|6.65|3.9|5.4|-66.81|545.33
2024-05-20 02:21:21|5124|949671|/equities/bobst-group-sa|BOBNN|CHF|Switzerland|Industrials|Machinery|1370000000|CHALL/MSCI_EU_SMALLCAP|31.14|2.73|17.04|9.96|5.88|10.18|55.7|55.39|12.1|11.91|11.53|11.3|11.25|9.38|121.32|11.49|11.44|56.64|39.31|22.47|8.5|19.96|19.58|10.34|8.72|15.39|16.89|38.79|38.64|11.48|12.72|10.12|4.24|-0.3|0.87|1.47|26.42|56.31|0.95|3.47|231600|30540|3|1.69|2.25|3.99|32.64
2024-05-20 02:21:22|5125|48541|/equities/bossard-holding|BOS|CHF|Switzerland|Industrials|Trading Companies & Distributors|2530000000|CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:21:23|5126|48529|/equities/bucher-n|BUCN|CHF|Switzerland|Industrials|Machinery|4610000000|CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:21:24|5127|949665|/equities/burckhardt-compression|BCHN|CHF|Switzerland|Industrials|Machinery|1460000000|CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:21:27|5128|949674|/equities/burkhalter-holding-ag|BRKN|CHF|Switzerland|Industrials|Construction & Engineering|377380000|CHALL|13.56|0.6|0.8|8.26|5.3|6.62|54.15|56.32|4.46|3.26|4.52|3.54|4.26|2.91|142.55|6.01|5.97|19.23|10.3|13.21|3.3|34.86|20.7|9.05|6.43|18.39|14.28|68.04|16.53|2.93|19.12|33.12|9.69|-4.9|1.04|1.21|32.6|85.22|2.08|26.03|291000|12200|4.27|1.99|3.84|10.46|54.49
2024-05-20 02:21:28|5129|949677|/equities/bvz-holding-ag|BVZN|CHF|Switzerland|Industrials|Road & Rail|138090000|CHALL|10.05|1.42|1.93|-1.4|0.94|0.95|33.96|28.68|16.98|1.65|15.93|2.32|13.88|0.98|611.63|79.89|79.89|661.55|654.83|177.94|183.96|10.61|4.36|5.24|1.92|5.8|2.35|78.44|102.58|0.16|26.37|23.97|1.64|25.56|1|1.47|107.57|115.22|0.35|16.61|173730|25490|25.66|0.98|1.08|255.96|6.66
2024-05-20 02:21:29|5130|949686|/equities/conzzeta-ag|BYS|CHF|Switzerland|Industrials|Machinery|2650000000|CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:21:31|5131|949678|/equities/calida-holding-ag|CALN|CHF|Switzerland|Consumer Discretionary|Textiles, Apparel & Luxury Goods|407050000|CHALL|18.5|3.37|18.4|-1.82|3.54|3.76|71.94|67.22|22.46|15.95|21.62|15.21|12.23|8.99|60.43|3.99|3.98|75.82|73.62|20.63|8.86|18.36|11|6.36|4.36|11.14|7.25|228.89|2387.43|-18.64|4.32|8.95|9.61|13.36|1.75|3.77|24.78|66.81|0.52|0.73|524510|65140|10.77|1.82|2.34|13.73|42.01
2024-05-20 02:21:33|5132|949700|/equities/carlo-gavazzi-holding-ag|GAV|CHF|Switzerland|Industrials|Electrical Equipment|195450000|CHALL|24.12|3.05|19.22|24.04|6.38|37.65|39.22|36.29|15.96|12.63|15.84|12.1|12.37|10.85|82.93|10.59|10.54|29.28|21.41|9.39|14.01|37.98|24.91|10.45|8.35|17.52|12.99|8.54|42.12|11.15|-1.61|5.27|4.26|-0.15|0.73|1.39|40.9|44.1|0.83|3.23|433080|57980|4.6|1.67|2.75|1.92|34.36
2024-05-20 02:21:34|5133|955629|/equities/cassiopea-spa|SKIN|CHF|Switzerland|Healthcare|Pharmaceuticals|334330000|CHALL|66.01|10.56|26.35|103.52|27.31|805.23|75.42|73.95|30.29|26.73|19.62|20.9|15.64|19.78|45.12|9.5|9.43|21.91|3.47|4.34|10.9|36.68|54.79|11.9|13.27|24.58|23.87|-48.53|21.71|2.53|12.96|4.61|5.25|4.35|0.42|1.13|90.41|105.6|0.6|2|676720|109110|5.48|1.91|2.83|8.76|67.01
2024-05-20 02:21:35|5134|949679|/equities/castle-alternative-invest-ag|CASN|CHF|Switzerland|Financial|Capital Markets|8570000|CHALL|0.72|0.38|-0.89|0.57|0.33|0.35|2.08|1.66|2.18|2.49|5.32|3|4.97|2.56|2.08|1.05|1.05|3.08|3.17|4.89|1.34|2.85|1.41|0.56|0.52|0.64|0.72|-4.11|13.87|2.65|2.66|3.81|0.34|0.88|0.03|3.27|0.91|1.57|0.01||36330|22600|0.15|0.83|0.27|4.98|1.82
2024-05-20 02:21:36|5135|949688|/equities/castle-private-equity-ag|CPE|CHF|Switzerland|Financial|Capital Markets|97490000|CHALL|0.72|0.38|-0.89|0.57|0.33|0.35|2.08|1.66|2.18|2.49|5.32|3|4.97|2.56|2.08|1.05|1.05|3.08|3.17|4.89|1.34|2.85|1.41|0.56|0.52|0.64|0.72|-4.11|13.87|2.65|2.66|3.81|0.34|0.88|0.03|3.27|0.91|1.57|0.01||36330|22600|0.15|0.83|0.27|4.98|1.82
2024-05-20 02:21:37|5136|949685|/equities/cembra-money-bank-ag|CMBN|CHF|Switzerland|Financial|Consumer Finance|1950000000|STOXX600/CHALL/MSCI_EU_SMALLCAP|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:21:38|5137|949682|/equities/ci-com-sa|CIE|CHF|Switzerland|Real Estate|Real Estate Management & Development|1760000|CHALL|16.91|-10.86|6.9|3.36|1.27|1.25|54.17|59.28|119.85|14.77|103.93|9.56|102.84|2.78|59.85|2.58|2.58|48.38|47.76|6.93|6.6|2.64|23.09|2.47|5.79|5.95|7.76|-21.81|49.63|-8.55|-10.05|-2.16|3.15|10.45|2.84|4.78|20.57|10.67|0.78|2.28|255460|-19790|7.7|1.62|1.69|-14.12|19.14
2024-05-20 02:21:39|5138|949681|/equities/cicor-technologies-ltd|CICN|CHF|Switzerland|Information Technology|Electronic Equipment, Instruments & Components|162070000|CHALL|-20.18|0.86|3.93|2.54|1.08|-0.54|26.35|37.34|-18.59|-6.59|-53.47|-14.06|-54.09|-14.89|34.98|-2.83|-2.84|21.14|16.35|7.22|3.67|-46.83|-8.46|-16.24|-3.34|-1.67|0.31|-161.03|-163.25|-1.22|-24.93|-13.53|9.84|23.58|1.02|1.82|82.94|115.62|0.59|2.86|29620|-35650|7.79||0.32||-1.1
2024-05-20 02:21:41|5139|326|/equities/clariant|CLN|CHF|Switzerland|Materials|Chemicals|6260000000|STOXX600/CHALL/EAFAGROWTH|31.72|3.95|16.44|28.31|7.2|-19.23|41.86|42.63|14.57|15.72|12.84|14.31|10.95|12.09|297.27|38.4|38.19|171.58|-11|25.58|56.03|19.2|23.12|5.6|9.69|11.64|13.66|141.12|-8.78|3.64|14.47|10.58|8.87|14.13|0.96|1.54|102.65|140.06|0.45|4.91|823810|61930|9.71|1.8|3.64|8.77|55.35
2024-05-20 02:21:42|5140|949683|/equities/coltene-holding-ag|CLTN|CHF|Switzerland|Healthcare|Health Care Equipment & Supplies|671650000|CHALL/MSCI_EU_SMALLCAP|42.37|5.01|29.58|44.9|5.42|3.04|60.01|60.66|16.93|16.98|15.16|13.79|12.88|11.94|27.14|3.56|3.54|27.56|1.17|3.46|4.72|14.88|14.16|7.33|6.83|10.82|10.81|-25.51|-13.99|10.72|2.07|-2.6|6.37|3.78|1.02|0.77|38.28|44.8|0.22|2.41|334530|42430|2.24|1.42|1.3|13.91|15.26
2024-05-20 02:21:44|5141|949687|/equities/comet-holding-ag|COTNE|CHF|Switzerland|Information Technology|Electronic Equipment, Instruments & Components|2610000000|CHALL/MSCI_EU_SMALLCAP|52.04|5.79|40.91|-904.59|6.89|7.78|44.61|46.41|3.46|12.35|1.64|10.56|1.72|8.97|39.52|1.21|1.21|31.96|28.52|9.08|1.72|2.62|14.84|1.42|9.21|2.85|13.22|-92.56|-89.95|3.03|-36.96|-30.71|0.65|6.49|2.62|4.91|13.7|21.9|0.74|1.93|249250|4420|7.35|0.95|0.86|-48.48|126.88
2024-05-20 02:21:45|5142|949680|/equities/compagnie-financiere-tradition|CFT|CHF|Switzerland|Financial|Capital Markets|784430000|CHALL|0.72|0.38|-0.89|0.57|0.33|0.35|2.08|1.66|2.18|2.49|5.32|3|4.97|2.56|2.08|1.05|1.05|3.08|3.17|4.89|1.34|2.85|1.41|0.56|0.52|0.64|0.72|-4.11|13.87|2.65|2.66|3.81|0.34|0.88|0.03|3.27|0.91|1.57|0.01||36330|22600|0.15|0.83|0.27|4.98|1.82
2024-05-20 02:21:47|5143|48554|/equities/cosmo-n|COPN|CHF|Switzerland|Healthcare|Pharmaceuticals|1100000000|CHALL/MSCI_EU_SMALLCAP|66.01|10.56|26.35|103.52|27.31|805.23|75.42|73.95|30.29|26.73|19.62|20.9|15.64|19.78|45.12|9.5|9.43|21.91|3.47|4.34|10.9|36.68|54.79|11.9|13.27|24.58|23.87|-48.53|21.71|2.53|12.96|4.61|5.25|4.35|0.42|1.13|90.41|105.6|0.6|2|676720|109110|5.48|1.91|2.83|8.76|67.01
2024-05-20 02:21:48|5144|949690|/equities/cph-chemie-und-papier-holding|CPHN|CHF|Switzerland|Materials|Paper & Forest Products|365980000|CHALL|6.63|0.84|4.76|6.87|1.2|1.21|36.01|34.53|13.27|8.25|14.74|3.92|12.64|3.78|104|13.15|13.15|72.71|72.12|17.94|18.31|18.91|5.7|12.5|3.4|15.93|9.42|-65.82|-21.84|13.28|-20.05|-13.98|3.03|8.66|1.48|2.54||0.17|0.99|3.71|522160|66110|8.22|5.54|2.33|207.69|34.23
2024-05-20 02:21:49|5145|949684|/equities/crealogix-holding-ag|CLXN|CHF|Switzerland|Information Technology|Software|172390000|CHALL|15.2|1.69|-2.54|-5.96|1.09|-0.2|87.4|84.72|9.26|25.03|5.64|23.55|6.21|21.46|20.87|0.98|0.94|39.15|33.04|18.64|-15.09|-0.09|8.42|0.16|-0.45|1.23|-0.63|-120.49|-63.64|-21.9|-27.2|-38.96|-1.91|-10.86|0.57|0.8|17.51|870.84|0.02|5|418800|29570|0.81|10.28|3.17|-56.58|149.15
2024-05-20 02:21:51|5146|316|/equities/credit-suisse|CSGN|CHF|Switzerland|Financial|Capital Markets|21220000000|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:21:52|5147|48549|/equities/daetwyl-i|DAE|CHF|Switzerland|Industrials|Machinery|6830000000|CHALL/MSCI_EU_SMALLCAP|20.64|1.24|6.59|13.79|3.85|5.58|23.98|26.05|5.85|7.5|2.55|5.42|1.49|-0.17|100.94|1.79|1.79|26.47|19.84|7.5|8.78|3.97|5.09|1.67|0.33|5.45|6.5|-12.57|-4576.66|-5.19|-4.03|1.95|2.69|-4.6|0.82|1.53|124.54|163.94|0.96|4.35|234730|1740|6.21|1.25|1.19|-10.46|40.32
2024-05-20 02:21:53|5148|949691|/equities/datacolor-ag|DCN|CHF|Switzerland|Information Technology|Electronic Equipment, Instruments & Components|121000000|CHALL|22.04|2.48|30.88|9.41|5.22|6.77|34.8|33.66|11.45|11.49|11.87|11.41|11.59|10.4|185.09|5.36|5.33|31.02|24.9|18.54|11.74|24.04|27.58|14.38|15.13|19.89|24.98|250.69|55.96|17.87|1.56|-6.71|7.53|6.79|1.7|2.22|1.43|9.53|1.57|5.67|480550|6050|6.96|1.4|1.57|10.29|32.59
2024-05-20 02:21:54|5149|49838|/equities/dksh-n|DKSH|CHF|Switzerland|Industrials|Professional Services|4890000000|CHALL/MSCI_EU_SMALLCAP|23.94|1.37|2.43|12.88|27.94|-4.52|30.32|30.26|8.74|9.48|7.81|8.81|5.46|6.37|75|2.48|2.47|9.78|-3.41|4.96|5.09|65.6|35.98|6.22|6.79|10.88|12.04|-13.27|-15.89|-2.45|-1.24|1.28|3.26|7.99|0.41|1.23|27.59|41.5|1.26|32.94|562150|18450|5.61|3.68|3.61|-9.93|94.78
2024-05-20 02:21:55|5150|48539|/equities/kaba-holding-ag|DOKA|CHF|Switzerland|Industrials|Building Products|2520000000|CHALL/MSCI_EU_SMALLCAP|35.69|1.06|4.95|13.09|6.09|23.99|39.2|39.52|7.34|8.83|6.4|8.03|4.06|6.28|390.12|7.38|7.37|42.22|18.23|17.38|38.79|17.69|30.71|6.11|7.95|13.01|15.48|-21.14|537.69|-9.64|-9.96|-4.4|-0.36|0.92|1.29|2.32|147.25|172.24|1.34|3.24|196200|9850|6.1|2.98|2.46|-6.05|77.65
2024-05-20 02:21:58|5151|949692|/equities/dottikon-es-holding-ag|DESN|CHF|Switzerland|Materials|Chemicals|3890000000|CHALL|66.01|10.56|26.35|103.52|27.31|805.23|75.42|73.95|30.29|26.73|19.62|20.9|15.64|19.78|45.12|9.5|9.43|21.91|3.47|4.34|10.9|36.68|54.79|11.9|13.27|24.58|23.87|-48.53|21.71|2.53|12.96|4.61|5.25|4.35|0.42|1.13|90.41|105.6|0.6|2|676720|109110|5.48|1.91|2.83|8.76|67.01
2024-05-20 02:21:59|5152|949693|/equities/dufry-ag?cid=949693|DUFN|CHF|Euro Zone|Consumer Discretionary|Specialty Retail|4070000000|CHALL/MSCI_EU_SMALLCAP|64.09|0.47|-1.12|2.12|2.28|-1.81|61.45|57.5|6.7|-10.63|2.31|-20.72|0.71|-20.14|81.66|0.63|0.62|15.95|-17.15|4.66|14.87|5.2|-38.3|1.63|-4.39|6.4|-0.85|-10.18|-1.02|-14.55|73.15|82.66|7.95|14.69|0.26|0.65|102.61|456.26|0.97|4.75|220150|3690|47.79|0.06|4.23|6.12|5.84
2024-05-20 02:22:00|5153|949697|/equities/edisun-power-europe-ag|ESUN|CHF|Switzerland|Utilities|Independent Power and Renewable Electricity Producers|132590000|CHALL|13.84|1.57|11.4|1.48|1.44|1.91|45.94|48.52|14.39|13.22|15.27|13.09|12.96|10.83|74.45|8.35|8.35|79.55|61.37|11.61|10.76|11.1|9.3|5.12|3.89|7.81|6.84|-25.34|61.22|26.2|-12.78|-1.57|11.86|9.46|0.96|1.39|25.81|34.11|0.48|11.27|591550|70950|6.24|2.06|2.56|23.47|38.17
2024-05-20 02:22:01|5154|1136130|/equities/eeii|EIC|CHF|Switzerland|Financial|Capital Markets|6720000|CHALL|16.91|-10.86|6.9|3.36|1.27|1.25|54.17|59.28|119.85|14.77|103.93|9.56|102.84|2.78|59.85|2.58|2.58|48.38|47.76|6.93|6.6|2.64|23.09|2.47|5.79|5.95|7.76|-21.81|49.63|-8.55|-10.05|-2.16|3.15|10.45|2.84|4.78|20.57|10.67|0.78|2.28|255460|-19790|7.7|1.62|1.69|-14.12|19.14
2024-05-20 02:22:02|5155|949695|/equities/efg-international-ag|EFGN|CHF|Switzerland|Financial|Capital Markets|2110000000|CHALL|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:22:04|5156|949696|/equities/elma-electronic-ag|ELMN|CHF|Switzerland|Information Technology|Electronic Equipment, Instruments & Components|161090000|CHALL|22.04|2.48|30.88|9.41|5.22|6.77|34.8|33.66|11.45|11.49|11.87|11.41|11.59|10.4|185.09|5.36|5.33|31.02|24.9|18.54|11.74|24.04|27.58|14.38|15.13|19.89|24.98|250.69|55.96|17.87|1.56|-6.71|7.53|6.79|1.7|2.22|1.43|9.53|1.57|5.67|480550|6050|6.96|1.4|1.57|10.29|32.59
2024-05-20 02:22:05|5157|48543|/equities/emmi-ag|EMMN|CHF|Switzerland|Consumer Staples|Food Products|5760000000|CHALL/MSCI_EU_SMALLCAP|27.44|3.27|22.5|32.81|3.42|-12.39|50.78|53.14|19.43|19.88|16.46|19.42|12.48|15.56|3017.81|334.39|330.44|2554.93|1792.47|284.24|422.89|18.67|18.91|8.95|10.78|10.7|10.31|14.55|-23.79|7.65|4.07|5.41|1.65|3.1|0.42|0.99|90.35|36.62|0.71|2.95|365850|48520|8.89|1.9|3.11|1.86|78.4
2024-05-20 02:22:06|5158|48545|/equities/ems-chemie-hld|EMSN|CHF|Switzerland|Materials|Chemicals|23880000000|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|31.72|3.95|16.44|28.31|7.2|-19.23|41.86|42.63|14.57|15.72|12.84|14.31|10.95|12.09|297.27|38.4|38.19|171.58|-11|25.58|56.03|19.2|23.12|5.6|9.69|11.64|13.66|141.12|-8.78|3.64|14.47|10.58|8.87|14.13|0.96|1.54|102.65|140.06|0.45|4.91|823810|61930|9.71|1.8|3.64|8.77|55.35
2024-05-20 02:22:07|5159|949694|/equities/energiedienst-holding-ag|EDHN|CHF|Switzerland|Utilities|Electric Utilities|1530000000|CHALL|13.84|1.57|11.4|1.48|1.44|1.91|45.94|48.52|14.39|13.22|15.27|13.09|12.96|10.83|74.45|8.35|8.35|79.55|61.37|11.61|10.76|11.1|9.3|5.12|3.89|7.81|6.84|-25.34|61.22|26.2|-12.78|-1.57|11.86|9.46|0.96|1.39|25.81|34.11|0.48|11.27|591550|70950|6.24|2.06|2.56|23.47|38.17
2024-05-20 02:22:08|5160|993559|/equities/enr-russia-invest-sa|RUSE|CHF|Switzerland|Financial|Capital Markets|22650000|CHALL|0.72|0.38|-0.89|0.57|0.33|0.35|2.08|1.66|2.18|2.49|5.32|3|4.97|2.56|2.08|1.05|1.05|3.08|3.17|4.89|1.34|2.85|1.41|0.56|0.52|0.64|0.72|-4.11|13.87|2.65|2.66|3.81|0.34|0.88|0.03|3.27|0.91|1.57|0.01||36330|22600|0.15|0.83|0.27|4.98|1.82
2024-05-20 02:22:10|5161|48546|/equities/evola-hold-ag|EVE|CHF|Switzerland|Materials|Chemicals|127000000|CHALL|44|7449.99|31.03|-95.5|3.46|6.37|31.43|35.62|-11071.17|-8236.76|-105329.7|-62580.83|-105339.21|-84945.34|72.96|6.81|6.81|106|55.48|15.99|15.21|12.37|13.06|2.75|6.92|5.58|7.36|-56.18|29.35|4.58|12.43|15.47|-0.3|23.92|1.78|2.45|29.54|34.78|0.37|2.47|341830|-2170000|4.19|1.35|0.87|14.55|35.04
2024-05-20 02:22:11|5162|949699|/equities/feintool-international-holding|FTON|CHF|Switzerland|Industrials|Machinery|283490000|CHALL|20.64|1.24|6.59|13.79|3.85|5.58|23.98|26.05|5.85|7.5|2.55|5.42|1.49|-0.17|100.94|1.79|1.79|26.47|19.84|7.5|8.78|3.97|5.09|1.67|0.33|5.45|6.5|-12.57|-4576.66|-5.19|-4.03|1.95|2.69|-4.6|0.82|1.53|124.54|163.94|0.96|4.35|234730|1740|6.21|1.25|1.19|-10.46|40.32
2024-05-20 02:22:13|5163|48534|/equities/flughafen-zurich|FHZN|CHF|Switzerland|Industrials|Transportation Infrastructure|5040000000|STOXX600/CHALL/MSCI_EU_SMALLCAP|19.39|4.77|8.67|19.74|2.1|2.4|63.7|57.89|31.55|17.64|30.55|14.64|24.61|11.96|40.27|9.91|9.91|91.32|79.97|9.78|22.17|11.1|5.79|5.89|3.07|6.96|4.12|9.58|46.97|5.04|16.7|20.79|1.41|10.78|1.17|1.59|38.97|55.86|0.24|29.33|639250|157290|12.14|1.41|1.41||35.34
2024-05-20 02:22:14|5164|949698|/equities/forbo-holding-ag|FORN|CHF|Switzerland|Consumer Discretionary|Household Durables|2950000000|CHALL/MSCI_EU_SMALLCAP|13.32|2.5|9.13|12.19|5.81|-1049.26|48.18|34.85|17.22|11.93|15.53|11.6|12.37|10.14|60.98|12.79|12.76|27|12.97|6.04|14.43|20.94|18.9|8.53|8.94|12.56|12.47|-19.1|-9.8|8.56|-3.6|-7.72|2.05|4.67|0.81|1.42|63.22|81.56|0.87|3.68|295510|37020|4.66|2.26|1.22|13.41|51.75
2024-05-20 02:22:15|5165|1008651|/equities/galenica-sante-sa|GALE|CHF|Switzerland|Healthcare|Health Care Providers & Services|3390000000|STOXX600/CHALL/MSCI_EU_SMALLCAP|66.01|10.56|26.35|103.52|27.31|805.23|75.42|73.95|30.29|26.73|19.62|20.9|15.64|19.78|45.12|9.5|9.43|21.91|3.47|4.34|10.9|36.68|54.79|11.9|13.27|24.58|23.87|-48.53|21.71|2.53|12.96|4.61|5.25|4.35|0.42|1.13|90.41|105.6|0.6|2|676720|109110|5.48|1.91|2.83|8.76|67.01
2024-05-20 02:22:16|5166|49959|/equities/gam-n|GAMH|CHF|Switzerland|Financial|Capital Markets|212410000|CHALL/MSCI_EU_SMALLCAP|0.72|0.38|-0.89|0.57|0.33|0.35|2.08|1.66|2.18|2.49|5.32|3|4.97|2.56|2.08|1.05|1.05|3.08|3.17|4.89|1.34|2.85|1.41|0.56|0.52|0.64|0.72|-4.11|13.87|2.65|2.66|3.81|0.34|0.88|0.03|3.27|0.91|1.57|0.01||36330|22600|0.15|0.83|0.27|4.98|1.82
2024-05-20 02:22:18|5167|39129|/equities/geberit|GEBN|CHF|Switzerland|Industrials|Building Products|26410000000|STOXX600/SMI/CHALL/EAFAGROWTH|13.32|2.5|9.13|12.19|5.81|-1049.26|48.18|34.85|17.22|11.93|15.53|11.6|12.37|10.14|60.98|12.79|12.76|27|12.97|6.04|14.43|20.94|18.9|8.53|8.94|12.56|12.47|-19.1|-9.8|8.56|-3.6|-7.72|2.05|4.67|0.81|1.42|63.22|81.56|0.87|3.68|295510|37020|4.66|2.26|1.22|13.41|51.75
2024-05-20 02:22:19|5168|49954|/equities/fischer-n|FIN|CHF|Switzerland|Industrials|Machinery|5670000000|STOXX600/CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:22:20|5169|986242|/equities/givaudan-sa-cfd|GIVN|CHF|Switzerland|Materials|Chemicals|44220000000|STOXX600/SMI/CHALL/EAFAGROWTH|31.72|3.95|16.44|28.31|7.2|-19.23|41.86|42.63|14.57|15.72|12.84|14.31|10.95|12.09|297.27|38.4|38.19|171.58|-11|25.58|56.03|19.2|23.12|5.6|9.69|11.64|13.66|141.12|-8.78|3.64|14.47|10.58|8.87|14.13|0.96|1.54|102.65|140.06|0.45|4.91|823810|61930|9.71|1.8|3.64|8.77|55.35
2024-05-20 02:22:21|5170|958264|/equities/glarner-kantonalbank|GLKBN|CHF|Switzerland|Financial|Banks|315100000|CHALL|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:22:23|5171|949704|/equities/graubuendner-kantonalbank|GRKP|CHF|Switzerland|Financial|Banks|3850000000|CHALL|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:22:24|5172|949703|/equities/groupe-minoteries-sa|GMI|CHF|Switzerland|Consumer Staples|Food Products|133980000|CHALL|27.44|3.27|22.5|32.81|3.42|-12.39|50.78|53.14|19.43|19.88|16.46|19.42|12.48|15.56|3017.81|334.39|330.44|2554.93|1792.47|284.24|422.89|18.67|18.91|8.95|10.78|10.7|10.31|14.55|-23.79|7.65|4.07|5.41|1.65|3.1|0.42|0.99|90.35|36.62|0.71|2.95|365850|48520|8.89|1.9|3.11|1.86|78.4
2024-05-20 02:22:25|5173|949705|/equities/gurit-holding-ag|GUR|CHF|Switzerland|Materials|Chemicals|727840000|CHALL/MSCI_EU_SMALLCAP|31.72|3.95|16.44|28.31|7.2|-19.23|41.86|42.63|14.57|15.72|12.84|14.31|10.95|12.09|297.27|38.4|38.19|171.58|-11|25.58|56.03|19.2|23.12|5.6|9.69|11.64|13.66|141.12|-8.78|3.64|14.47|10.58|8.87|14.13|0.96|1.54|102.65|140.06|0.45|4.91|823810|61930|9.71|1.8|3.64|8.77|55.35
2024-05-20 02:22:26|5174|949707|/equities/hbm-healthcare-investments|HBMN|CHF|Switzerland|Financial|Capital Markets|2360000000|CHALL|0.72|0.38|-0.89|0.57|0.33|0.35|2.08|1.66|2.18|2.49|5.32|3|4.97|2.56|2.08|1.05|1.05|3.08|3.17|4.89|1.34|2.85|1.41|0.56|0.52|0.64|0.72|-4.11|13.87|2.65|2.66|3.81|0.34|0.88|0.03|3.27|0.91|1.57|0.01||36330|22600|0.15|0.83|0.27|4.98|1.82
2024-05-20 02:22:28|5175|49831|/equities/helvetia-hldg|HELN|CHF|Switzerland|Financial|Insurance|5670000000|STOXX600/CHALL/MSCI_EU_SMALLCAP|13.1|1.13|-139.81|-8.83|2.59|-123.21|25.15|19.63|11.2|8.33|11.05|7.41|8.3|5.72|372.39|26.44|26.3|163.06|103.99|68.71|20.36|18.98|9.45|1.22|0.77|10.44|7.22|73.19|634.93|8.4|11.39|0.03|-2.74|4.36|5.13|7.3|82.34|99.91|0.15||1820000|134170|346.11|5.04|6.13|4.17|56.65
2024-05-20 02:22:29|5176|949708|/equities/hiag-immobilien-holding-ag|HIAG|CHF|Switzerland|Real Estate|Real Estate Management & Development|957810000|CHALL|64.86|9.13|27.1|8.49|0.99|1.01|77.25|75.21|57.38|52.97|34.12|82|33.53|69.36|28.96|15.15|15.06|224.67|222.74|4.01|11.6|3.6|8.68|2.16|4.23|3.28|3.15|-33.86|-46.56|6.46|11.98|32.81|1.47|-2.19|0.21|0.68|67.06|81.29|0.07|3.4|2560000|1040000|46.65|4.12|3.27|26.96|175.61
2024-05-20 02:22:30|5177|949709|/equities/highlight-event-entertainment|HLEE|CHF|Switzerland|Communication Services|Media|253390000|CHALL|46.54|1.55|10.05|11.53|2.44|3.49|36.77|34.9|5.53|3.62|7.15|13.9|3.31|12.86|89.14|3.65|3.64|147.39|74.56|21.96|15.33|6.79|6.61|4.3|6.39|7.94|7.89|105.57|106.3|-18.15|5.53|5.03|-0.64|0.87|1.04|1.19|12.63|29.92|0.7|68.19|387730|22810|5.52|4.07|3.54|60.4|156.41
2024-05-20 02:22:31|5178|949710|/equities/hochdorf-holding-ag|HOCN|CHF|Switzerland|Consumer Staples|Food Products|92310000|CHALL|27.44|3.27|22.5|32.81|3.42|-12.39|50.78|53.14|19.43|19.88|16.46|19.42|12.48|15.56|3017.81|334.39|330.44|2554.93|1792.47|284.24|422.89|18.67|18.91|8.95|10.78|10.7|10.31|14.55|-23.79|7.65|4.07|5.41|1.65|3.1|0.42|0.99|90.35|36.62|0.71|2.95|365850|48520|8.89|1.9|3.11|1.86|78.4
2024-05-20 02:22:32|5179|321|/equities/holcim|HOLN|CHF|Switzerland|Materials|Construction Materials|1080000000|STOXX600/SMI/CHALL/EAFAVALUE|15.08|1.7|8.39|11.57|1.76|4.46|42.57|42.17|15.85|12.84|15.45|13.38|11.33|10.05|46.64|5.37|5.35|44.89|18.3|10.5|9.45|11.13|8.83|5.76|4.66|7.71|5.88|-11.25|-2.04|16.32|-3.9|-7.47|-0.34|1.3|0.99|1.44|44.37|54.16|0.49|5.47|425690|50040|10.24|3.79|3.88|27.27|47.09
2024-05-20 02:22:34|5180|949712|/equities/hubersuhner-ag|HUBN|CHF|Switzerland|Industrials|Electrical Equipment|1690000000|CHALL/MSCI_EU_SMALLCAP|35.69|1.06|4.95|13.09|6.09|23.99|39.2|39.52|7.34|8.83|6.4|8.03|4.06|6.28|390.12|7.38|7.37|42.22|18.23|17.38|38.79|17.69|30.71|6.11|7.95|13.01|15.48|-21.14|537.69|-9.64|-9.96|-4.4|-0.36|0.92|1.29|2.32|147.25|172.24|1.34|3.24|196200|9850|6.1|2.98|2.46|-6.05|77.65
2024-05-20 02:22:36|5181|949706|/equities/hypothekarbank-lenzburg-ag|HBLN|CHF|Switzerland|Financial|Thrifts & Mortgage Finance|303180000|CHALL|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:22:37|5182|1017260|/equities/idorsia|IDIA|CHF|Switzerland|Healthcare|Biotechnology|3300000000|CHALL/MSCI_EU_SMALLCAP|44|7449.99|31.03|-95.5|3.46|6.37|31.43|35.62|-11071.17|-8236.76|-105329.7|-62580.83|-105339.21|-84945.34|72.96|6.81|6.81|106|55.48|15.99|15.21|12.37|13.06|2.75|6.92|5.58|7.36|-56.18|29.35|4.58|12.43|15.47|-0.3|23.92|1.78|2.45|29.54|34.78|0.37|2.47|341830|-2170000|4.19|1.35|0.87|14.55|35.04
2024-05-20 02:22:38|5183|48547|/equities/implenia-n|IMPN|CHF|Switzerland|Industrials|Construction & Engineering|383060000|CHALL/MSCI_EU_SMALLCAP|13.56|0.6|0.8|8.26|5.3|6.62|54.15|56.32|4.46|3.26|4.52|3.54|4.26|2.91|142.55|6.01|5.97|19.23|10.3|13.21|3.3|34.86|20.7|9.05|6.43|18.39|14.28|68.04|16.53|2.93|19.12|33.12|9.69|-4.9|1.04|1.21|32.6|85.22|2.08|26.03|291000|12200|4.27|1.99|3.84|10.46|54.49
2024-05-20 02:22:39|5184|48536|/equities/inficon-holding|IFCN|CHF|Switzerland|Technology|Scientific & Technical Instr.|3270000000|CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:22:40|5185|949715|/equities/interroll-holding-ag|INRN|CHF|Switzerland|Industrials|Machinery|3390000000|CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:22:42|5186|949716|/equities/intershop-holding-ag|ISN|CHF|Switzerland|Real Estate|Real Estate Management & Development|1160000000|CHALL/MSCI_EU_SMALLCAP|64.86|9.13|27.1|8.49|0.99|1.01|77.25|75.21|57.38|52.97|34.12|82|33.53|69.36|28.96|15.15|15.06|224.67|222.74|4.01|11.6|3.6|8.68|2.16|4.23|3.28|3.15|-33.86|-46.56|6.46|11.98|32.81|1.47|-2.19|0.21|0.68|67.06|81.29|0.07|3.4|2560000|1040000|46.65|4.12|3.27|26.96|175.61
2024-05-20 02:22:43|5187|985791|/equities/investis-holding-sa|IREN|CHF|Switzerland|Real Estate|Real Estate Management & Development|1330000000|CHALL|64.86|9.13|27.1|8.49|0.99|1.01|77.25|75.21|57.38|52.97|34.12|82|33.53|69.36|28.96|15.15|15.06|224.67|222.74|4.01|11.6|3.6|8.68|2.16|4.23|3.28|3.15|-33.86|-46.56|6.46|11.98|32.81|1.47|-2.19|0.21|0.68|67.06|81.29|0.07|3.4|2560000|1040000|46.65|4.12|3.27|26.96|175.61
2024-05-20 02:22:44|5188|955645|/equities/ivf-hartmann-holding-ag|VBSN|CHF|Switzerland|Healthcare|Health Care Equipment & Supplies|292080000|CHALL|42.37|5.01|29.58|44.9|5.42|3.04|60.01|60.66|16.93|16.98|15.16|13.79|12.88|11.94|27.14|3.56|3.54|27.56|1.17|3.46|4.72|14.88|14.16|7.33|6.83|10.82|10.81|-25.51|-13.99|10.72|2.07|-2.6|6.37|3.78|1.02|0.77|38.28|44.8|0.22|2.41|334530|42430|2.24|1.42|1.3|13.91|15.26
2024-05-20 02:22:45|5189|319|/equities/julius-baer|BAER|CHF|Switzerland|Financial|Capital Markets|12630000000|STOXX600/CHALL/EAFAVALUE|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:22:46|5190|949717|/equities/jungfraubahn-holding-ag|JFN|CHF|Switzerland|Industrials|Road & Rail|782500000|CHALL|13.24|3.33|11.31|14.73|1.51|1.53|60.86|53.81|32.42|14.32|31.68|14.17|23.87|10.54|40.78|11.14|11.14|92.36|95.15|5.03|13.49|11.49|3.78|8.01|3.17|10.34|4.35|47.27|64.22|8.6|20.97|23.36|7.12|-5.26|0.58|1.34|28.81|39.96|0.33|23.49|12680000|1120000|12.78|1.83|0.59||21.52
2024-05-20 02:22:49|5191|48551|/equities/kardex|KARN|CHF|Switzerland|Industrials|Machinery|2310000000|CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:22:50|5192|1081717|/equities/klingelnberg|KLIN|CHF|Switzerland|Industrials|Machinery|163100000|CHALL|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:22:51|5193|48535|/equities/komax-n|KOMN|CHF|Switzerland|Industrials|Machinery|972550000|CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:22:52|5194|949718|/equities/kudelski|KUD|CHF|Switzerland|Information Technology|Electronic Equipment, Instruments & Components|204830000|CHALL|71.68|3.15|24.43|22.76|4.6|112.21|82.3|52.98|13.03|11.64|10.1|9.53|6.2|8.58|11.05|0.67|0.66|6.5|-5.1|3.09|2.28|11.12|-93.93|2.11|4.66|10.3|12.52|-236.1|68.47|-14.99|2.53|4.32|-10.12|-6.35|0.78|0.87|40.57|47.28|0.38|103.44|131950|9280|2.35|1.7|0.87|3.39|155.57
2024-05-20 02:22:54|5195|49835|/equities/kuehne---nagel|KNIN|CHF|Switzerland|Industrials|Marine|35430000000|STOXX600/CHALL/EAFAGROWTH|23.51|1.3|13.45|31.05|8.37|27.09|37.46|33.86|7.15|7.13|7.51|7.32|5.52|5.44|191.09|12.06|12.02|29.62|9.16|15.19|10.98|31.7|52.1|9.78|13.12|21.1|33.5|-39.69|-45.78|13.4|-18.38|-37.18|2.8|-0.58|1.09|1.19|5.71|64.55|1.73||298740|16910|5.37|5.03|3.96|40|133.09
2024-05-20 02:22:55|5196|14155|/equities/cytos-biotechnology|KURN|CHF|Switzerland|Healthcare|Biotechnology|63130000|CHALL|44|7449.99|31.03|-95.5|3.46|6.37|31.43|35.62|-11071.17|-8236.76|-105329.7|-62580.83|-105339.21|-84945.34|72.96|6.81|6.81|106|55.48|15.99|15.21|12.37|13.06|2.75|6.92|5.58|7.36|-56.18|29.35|4.58|12.43|15.47|-0.3|23.92|1.78|2.45|29.54|34.78|0.37|2.47|341830|-2170000|4.19|1.35|0.87|14.55|35.04
2024-05-20 02:22:56|5197|1084287|/equities/lalique-group|LLQ|CHF|Switzerland|Consumer Staples|Personal Products|284530000|CHALL|64.09|0.47|-1.12|2.12|2.28|-1.81|61.45|57.5|6.7|-10.63|2.31|-20.72|0.71|-20.14|81.66|0.63|0.62|15.95|-17.15|4.66|14.87|5.2|-38.3|1.63|-4.39|6.4|-0.85|-10.18|-1.02|-14.55|73.15|82.66|7.95|14.69|0.26|0.65|102.61|456.26|0.97|4.75|220150|3690|47.79|0.06|4.23|6.12|5.84
2024-05-20 02:22:58|5198|1027140|/equities/landis-gyr|LANDI|CHF|Switzerland|Information Technology|Electronic Equipment, Instruments & Components|1780000000|CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:22:59|5199|100240|/equities/bravofly-sa|LMN|CHF|Switzerland|Consumer Discretionary|Hotels, Restaurants & Leisure|428530000|CHALL|71.68|3.15|24.43|22.76|4.6|112.21|82.3|52.98|13.03|11.64|10.1|9.53|6.2|8.58|11.05|0.67|0.66|6.5|-5.1|3.09|2.28|11.12|-93.93|2.11|4.66|10.3|12.52|-236.1|68.47|-14.99|2.53|4.32|-10.12|-6.35|0.78|0.87|40.57|47.28|0.38|103.44|131950|9280|2.35|1.7|0.87|3.39|155.57
2024-05-20 02:23:00|5200|949719|/equities/leclanche-sa|LECN|CHF|Switzerland|Industrials|Electrical Equipment|204470000|CHALL|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:23:03|5201|949720|/equities/lem-holding-sa|LEHN|CHF|Switzerland|Information Technology|Electronic Equipment, Instruments & Components|2890000000|CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:23:05|5202|949721|/equities/leonteq-ag|LEON|CHF|Switzerland|Financial|Capital Markets|1270000000|CHALL/MSCI_EU_SMALLCAP|15.2|1.69|-2.54|-5.96|1.09|-0.2|87.4|84.72|9.26|25.03|5.64|23.55|6.21|21.46|20.87|0.98|0.94|39.15|33.04|18.64|-15.09|-0.09|8.42|0.16|-0.45|1.23|-0.63|-120.49|-63.64|-21.9|-27.2|-38.96|-1.91|-10.86|0.57|0.8|17.51|870.84|0.02|5|418800|29570|0.81|10.28|3.17|-56.58|149.15
2024-05-20 02:23:06|5203|955599|/equities/liechtensteinische-landesbank|LLBN|CHF|Switzerland|Financial|Banks|1610000000|CHALL/MSCI_EU_SMALLCAP|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:23:07|5204|49830|/equities/lindt---sp-n|LISN|CHF|Switzerland|Consumer Staples|Food Products|29490000000|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|27.44|3.27|22.5|32.81|3.42|-12.39|50.78|53.14|19.43|19.88|16.46|19.42|12.48|15.56|3017.81|334.39|330.44|2554.93|1792.47|284.24|422.89|18.67|18.91|8.95|10.78|10.7|10.31|14.55|-23.79|7.65|4.07|5.41|1.65|3.1|0.42|0.99|90.35|36.62|0.71|2.95|365850|48520|8.89|1.9|3.11|1.86|78.4
2024-05-20 02:23:08|5205|943209|/equities/lindt---sp-ps|LISP|CHF|Switzerland|Consumer Staples|Food Products|3050000000|CHALL/EAFAGROWTH/EAFAVALUE|27.44|3.27|22.5|32.81|3.42|-12.39|50.78|53.14|19.43|19.88|16.46|19.42|12.48|15.56|3017.81|334.39|330.44|2554.93|1792.47|284.24|422.89|18.67|18.91|8.95|10.78|10.7|10.31|14.55|-23.79|7.65|4.07|5.41|1.65|3.1|0.42|0.99|90.35|36.62|0.71|2.95|365850|48520|8.89|1.9|3.11|1.86|78.4
2024-05-20 02:23:09|5206|324|/equities/logitech|LOGN|CHF|Switzerland|Information Technology|Technology Hardware, Storage & Peripherals|12880000000|STOXX600/SMI/CHALL/EAFAGROWTH|22.04|2.48|30.88|9.41|5.22|6.77|34.8|33.66|11.45|11.49|11.87|11.41|11.59|10.4|185.09|5.36|5.33|31.02|24.9|18.54|11.74|24.04|27.58|14.38|15.13|19.89|24.98|250.69|55.96|17.87|1.56|-6.71|7.53|6.79|1.7|2.22|1.43|9.53|1.57|5.67|480550|6050|6.96|1.4|1.57|10.29|32.59
2024-05-20 02:23:11|5207|338|/equities/lonza-grp|LONN|CHF|Switzerland|Healthcare|Life Sciences Tools & Services|56570000000|STOXX600/SMI/CHALL/EAFAGROWTH|56.33|6.66|29.34|-161.86|3.66|7.25|35.78|36.7|14.46|-3549.37|13.32|-26922.71|13.78|-36549.01|80.17|7.8|7.79|114.32|59.86|17.55|16.68|6.6|11.93|3.93|7.5|8.89|7.82|-51|-34.13|4.31|13.5|178270.46|3.32|26.69|1.37|2.22|24.28|21.05|0.38|2.4|1070000|847360|6.01|1.15|0.63|29.68|39.76
2024-05-20 02:23:12|5208|955601|/equities/luzerner-kantonalbank-ag|LUKN|CHF|Switzerland|Financial|Banks|3520000000|CHALL|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:23:13|5209|955602|/equities/mch-group-ag|MCHN|CHF|Switzerland|Communication Services|Media|133820000|CHALL|46.54|1.55|10.05|11.53|2.44|3.49|36.77|34.9|5.53|3.62|7.15|13.9|3.31|12.86|89.14|3.65|3.64|147.39|74.56|21.96|15.33|6.79|6.61|4.3|6.39|7.94|7.89|105.57|106.3|-18.15|5.53|5.03|-0.64|0.87|1.04|1.19|12.63|29.92|0.7|68.19|387730|22810|5.52|4.07|3.54|60.4|156.41
2024-05-20 02:23:14|5210|1127887|/equities/medacta-group-sa|MOVE|CHF|Switzerland|Healthcare|Health Care Equipment & Supplies|2840000000|CHALL/MSCI_EU_SMALLCAP|42.37|5.01|29.58|44.9|5.42|3.04|60.01|60.66|16.93|16.98|15.16|13.79|12.88|11.94|27.14|3.56|3.54|27.56|1.17|3.46|4.72|14.88|14.16|7.33|6.83|10.82|10.81|-25.51|-13.99|10.72|2.07|-2.6|6.37|3.78|1.02|0.77|38.28|44.8|0.22|2.41|334530|42430|2.24|1.42|1.3|13.91|15.26
2024-05-20 02:23:17|5211|1081655|/equities/medartis|MEDA|CHF|Switzerland|Healthcare|Health Care Equipment & Supplies|1540000000|CHALL/MSCI_EU_SMALLCAP|42.37|5.01|29.58|44.9|5.42|3.04|60.01|60.66|16.93|16.98|15.16|13.79|12.88|11.94|27.14|3.56|3.54|27.56|1.17|3.46|4.72|14.88|14.16|7.33|6.83|10.82|10.81|-25.51|-13.99|10.72|2.07|-2.6|6.37|3.78|1.02|0.77|38.28|44.8|0.22|2.41|334530|42430|2.24|1.42|1.3|13.91|15.26
2024-05-20 02:23:18|5212|955603|/equities/metall-zug-ag|METN|CHF|Switzerland|Healthcare|Health Care Equipment & Supplies|923440000|CHALL/MSCI_EU_SMALLCAP|27.14|1.22|63.36|-23.22|1.32|1.33|30.65|41.43|2.53|7.46|6.4|9.25|4.49|8.33|1103.61|49.49|49.49|1016.16|1004.74|65.97|21.23|4.89|11.11|3.84|7.5|1.92|7.82|-89.42|-82.93|-18.96|-17.17|-23.41|-15.97|-13.25|0.7|1.59||8.03|0.71|2.86|222440|12000|7.13|2|2.15|-33.33|60.63
2024-05-20 02:23:20|5213|949724|/equities/meyer-burger-tech-ag|MBTN|CHF|Switzerland|Information Technology|Semiconductors & Semiconductor Equipment|1080000000|CHALL/MSCI_EU_SMALLCAP|-20.18|0.86|3.93|2.54|1.08|-0.54|26.35|37.34|-18.59|-6.59|-53.47|-14.06|-54.09|-14.89|34.98|-2.83|-2.84|21.14|16.35|7.22|3.67|-46.83|-8.46|-16.24|-3.34|-1.67|0.31|-161.03|-163.25|-1.22|-24.93|-13.53|9.84|23.58|1.02|1.82|82.94|115.62|0.59|2.86|29620|-35650|7.79||0.32||-1.1
2024-05-20 02:23:21|5214|955604|/equities/mikron-holding-ag|MIKN|CHF|Switzerland|Industrials|Machinery|126090000|CHALL|31.72|3.95|16.44|28.31|7.2|-19.23|41.86|42.63|14.57|15.72|12.84|14.31|10.95|12.09|297.27|38.4|38.19|171.58|-11|25.58|56.03|19.2|23.12|5.6|9.69|11.64|13.66|141.12|-8.78|3.64|14.47|10.58|8.87|14.13|0.96|1.54|102.65|140.06|0.45|4.91|823810|61930|9.71|1.8|3.64|8.77|55.35
2024-05-20 02:23:22|5215|953068|/equities/mobilezone-ag|MOZN|CHF|Switzerland|Consumer Discretionary|Specialty Retail|608970000|CHALL/MSCI_EU_SMALLCAP|15.13|2.29|7.06|15.19|3.18|4.14|54.17|52.39|20.09|18.04|18.21|16.7|15.01|14.28|205.79|31.7|31.7|214.95|87.1|2.82|74.55|20.59|75.64|7.2|7.05|11|10.36|2.74|6.18|2.3|0.23|0.23|-1.21|-1.64|0.61|0.88|63.75|93.15|0.55|29.76|586590|85490|4.9|4.49|4.91|0.15|67.12
2024-05-20 02:23:23|5216|48537|/equities/mobimo-hldg|MOBN|CHF|Switzerland|Real Estate|Real Estate Management & Development|2020000000|CHALL/MSCI_EU_SMALLCAP|64.86|9.13|27.1|8.49|0.99|1.01|77.25|75.21|57.38|52.97|34.12|82|33.53|69.36|28.96|15.15|15.06|224.67|222.74|4.01|11.6|3.6|8.68|2.16|4.23|3.28|3.15|-33.86|-46.56|6.46|11.98|32.81|1.47|-2.19|0.21|0.68|67.06|81.29|0.07|3.4|2560000|1040000|46.65|4.12|3.27|26.96|175.61
2024-05-20 02:23:24|5217|942513|/equities/molecular-partners-ag|MOLN|CHF|Switzerland|Healthcare|Biotechnology|575430000|CHALL/MSCI_EU_SMALLCAP|44|7449.99|31.03|-95.5|3.46|6.37|31.43|35.62|-11071.17|-8236.76|-105329.7|-62580.83|-105339.21|-84945.34|72.96|6.81|6.81|106|55.48|15.99|15.21|12.37|13.06|2.75|6.92|5.58|7.36|-56.18|29.35|4.58|12.43|15.47|-0.3|23.92|1.78|2.45|29.54|34.78|0.37|2.47|341830|-2170000|4.19|1.35|0.87|14.55|35.04
2024-05-20 02:23:26|5218|949725|/equities/nebag-ag|NBEN|CHF|Switzerland|Financial|Capital Markets|82170000|CHALL|0.72|0.38|-0.89|0.57|0.33|0.35|2.08|1.66|2.18|2.49|5.32|3|4.97|2.56|2.08|1.05|1.05|3.08|3.17|4.89|1.34|2.85|1.41|0.56|0.52|0.64|0.72|-4.11|13.87|2.65|2.66|3.81|0.34|0.88|0.03|3.27|0.91|1.57|0.01||36330|22600|0.15|0.83|0.27|4.98|1.82
2024-05-20 02:23:27|5219|334|/equities/nestle-ag|NESN|CHF|Switzerland|Consumer Staples|Food Products|350520000000|STOXX600/SMI/CHALL/EAFAGROWTH|27.44|3.27|22.5|32.81|3.42|-12.39|50.78|53.14|19.43|19.88|16.46|19.42|12.48|15.56|3017.81|334.39|330.44|2554.93|1792.47|284.24|422.89|18.67|18.91|8.95|10.78|10.7|10.31|14.55|-23.79|7.65|4.07|5.41|1.65|3.1|0.42|0.99|90.35|36.62|0.71|2.95|365850|48520|8.89|1.9|3.11|1.86|78.4
2024-05-20 02:23:28|5220|949727|/equities/new-value-ag|NEWN|CHF|Switzerland|Financial|Capital Markets|28490000|CHALL|71.68|3.15|24.43|22.76|4.6|112.21|82.3|52.98|13.03|11.64|10.1|9.53|6.2|8.58|11.05|0.67|0.66|6.5|-5.1|3.09|2.28|11.12|-93.93|2.11|4.66|10.3|12.52|-236.1|68.47|-14.99|2.53|4.32|-10.12|-6.35|0.78|0.87|40.57|47.28|0.38|103.44|131950|9280|2.35|1.7|0.87|3.39|155.57
2024-05-20 02:23:31|5221|955607|/equities/newron-pharmaceuticals|NWRN|CHF|Switzerland|Healthcare|Pharmaceuticals|28910000|CHALL|66.01|10.56|26.35|103.52|27.31|805.23|75.42|73.95|30.29|26.73|19.62|20.9|15.64|19.78|45.12|9.5|9.43|21.91|3.47|4.34|10.9|36.68|54.79|11.9|13.27|24.58|23.87|-48.53|21.71|2.53|12.96|4.61|5.25|4.35|0.42|1.13|90.41|105.6|0.6|2|676720|109110|5.48|1.91|2.83|8.76|67.01
2024-05-20 02:23:32|5222|332|/equities/novartis|NOVN|CHF|Switzerland|Healthcare|Pharmaceuticals|179590000000|STOXX600/SMI/CHALL/EAFAVALUE|66.01|10.56|26.35|103.52|27.31|805.23|75.42|73.95|30.29|26.73|19.62|20.9|15.64|19.78|45.12|9.5|9.43|21.91|3.47|4.34|10.9|36.68|54.79|11.9|13.27|24.58|23.87|-48.53|21.71|2.53|12.96|4.61|5.25|4.35|0.42|1.13|90.41|105.6|0.6|2|676720|109110|5.48|1.91|2.83|8.76|67.01
2024-05-20 02:23:33|5223|14157|/equities/oc-oerlikon-corp.|OERL|CHF|Switzerland|Industrials|Machinery|3050000000|STOXX600/CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:23:34|5224|949673|/equities/banque-profil-de-gestion-sa|ONE|CHF|Switzerland|Financial|Capital Markets|45080000|CHALL|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:23:35|5225|955608|/equities/orascom-development-holding-ag|ODHN|CHF|Switzerland|Consumer Discretionary|Hotels, Restaurants & Leisure|432140000|CHALL|13.24|3.33|11.31|14.73|1.51|1.53|60.86|53.81|32.42|14.32|31.68|14.17|23.87|10.54|40.78|11.14|11.14|92.36|95.15|5.03|13.49|11.49|3.78|8.01|3.17|10.34|4.35|47.27|64.22|8.6|20.97|23.36|7.12|-5.26|0.58|1.34|28.81|39.96|0.33|23.49|12680000|1120000|12.78|1.83|0.59||21.52
2024-05-20 02:23:36|5226|955609|/equities/orell-fuessli-holding-ag|OFN|CHF|Switzerland|Industrials|Commercial Services & Supplies|174790000|CHALL|23.94|1.37|2.43|12.88|27.94|-4.52|30.32|30.26|8.74|9.48|7.81|8.81|5.46|6.37|75|2.48|2.47|9.78|-3.41|4.96|5.09|65.6|35.98|6.22|6.79|10.88|12.04|-13.27|-15.89|-2.45|-1.24|1.28|3.26|7.99|0.41|1.23|27.59|41.5|1.26|32.94|562150|18450|5.61|3.68|3.61|-9.93|94.78
2024-05-20 02:23:37|5227|955610|/equities/orior-ag|ORON|CHF|Switzerland|Consumer Staples|Food Products|586870000|CHALL/MSCI_EU_SMALLCAP|27.44|3.27|22.5|32.81|3.42|-12.39|50.78|53.14|19.43|19.88|16.46|19.42|12.48|15.56|3017.81|334.39|330.44|2554.93|1792.47|284.24|422.89|18.67|18.91|8.95|10.78|10.7|10.31|14.55|-23.79|7.65|4.07|5.41|1.65|3.1|0.42|0.99|90.35|36.62|0.71|2.95|365850|48520|8.89|1.9|3.11|1.86|78.4
2024-05-20 02:23:38|5228|49833|/equities/partners-group|PGHN|CHF|Switzerland|Financial|Capital Markets|39810000000|STOXX600/SMI/CHALL/EAFAGROWTH|0.72|0.38|-0.89|0.57|0.33|0.35|2.08|1.66|2.18|2.49|5.32|3|4.97|2.56|2.08|1.05|1.05|3.08|3.17|4.89|1.34|2.85|1.41|0.56|0.52|0.64|0.72|-4.11|13.87|2.65|2.66|3.81|0.34|0.88|0.03|3.27|0.91|1.57|0.01||36330|22600|0.15|0.83|0.27|4.98|1.82
2024-05-20 02:23:40|5229|955613|/equities/peach-property-group-ag|PEAN|CHF|Switzerland|Real Estate|Real Estate Management & Development|1030000000|CHALL/MSCI_EU_SMALLCAP|64.86|9.13|27.1|8.49|0.99|1.01|77.25|75.21|57.38|52.97|34.12|82|33.53|69.36|28.96|15.15|15.06|224.67|222.74|4.01|11.6|3.6|8.68|2.16|4.23|3.28|3.15|-33.86|-46.56|6.46|11.98|32.81|1.47|-2.19|0.21|0.68|67.06|81.29|0.07|3.4|2560000|1040000|46.65|4.12|3.27|26.96|175.61
2024-05-20 02:23:41|5230|955617|/equities/perfect-holding-sa|PRFN|CHF|Switzerland|Industrials|Airlines|12610000|CHALL|10.05|1.42|1.93|-1.4|0.94|0.95|33.96|28.68|16.98|1.65|15.93|2.32|13.88|0.98|611.63|79.89|79.89|661.55|654.83|177.94|183.96|10.61|4.36|5.24|1.92|5.8|2.35|78.44|102.58|0.16|26.37|23.97|1.64|25.56|1|1.47|107.57|115.22|0.35|16.61|173730|25490|25.66|0.98|1.08|255.96|6.66
2024-05-20 02:23:43|5231|955614|/equities/perrot-duval-holding-sa|PEDU|CHF|Switzerland|Industrials|Machinery|13580000|CHALL|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:23:44|5232|955616|/equities/phoenix-mecano-ag|PM|CHF|Switzerland|Industrials|Electrical Equipment|389280000|CHALL|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:23:46|5233|993241|/equities/bf-holding-ag?cid=993241|PMAG|CHF|Austria|Consumer Discretionary|Automobiles|2240000000|CHALL|20.64|1.24|6.59|13.79|3.85|5.58|23.98|26.05|5.85|7.5|2.55|5.42|1.49|-0.17|100.94|1.79|1.79|26.47|19.84|7.5|8.78|3.97|5.09|1.67|0.33|5.45|6.5|-12.57|-4576.66|-5.19|-4.03|1.95|2.69|-4.6|0.82|1.53|124.54|163.94|0.96|4.35|234730|1740|6.21|1.25|1.19|-10.46|40.32
2024-05-20 02:23:47|5234|955615|/equities/plazza-immobilien-ag|PLANZ|CHF|Switzerland|Real Estate|Real Estate Management & Development|697590000|CHALL|64.86|9.13|27.1|8.49|0.99|1.01|77.25|75.21|57.38|52.97|34.12|82|33.53|69.36|28.96|15.15|15.06|224.67|222.74|4.01|11.6|3.6|8.68|2.16|4.23|3.28|3.15|-33.86|-46.56|6.46|11.98|32.81|1.47|-2.19|0.21|0.68|67.06|81.29|0.07|3.4|2560000|1040000|46.65|4.12|3.27|26.96|175.61
2024-05-20 02:23:48|5235|1055082|/equities/poenina|PNHO|CHF|Switzerland|Industrials|Construction & Engineering|259440000|CHALL|13.56|0.6|0.8|8.26|5.3|6.62|54.15|56.32|4.46|3.26|4.52|3.54|4.26|2.91|142.55|6.01|5.97|19.23|10.3|13.21|3.3|34.86|20.7|9.05|6.43|18.39|14.28|68.04|16.53|2.93|19.12|33.12|9.69|-4.9|1.04|1.21|32.6|85.22|2.08|26.03|291000|12200|4.27|1.99|3.84|10.46|54.49
2024-05-20 02:23:50|5236|1076609|/equities/polyphor-ag|POLN|CHF|Switzerland|Healthcare|Biotechnology|20620000|CHALL|66.01|10.56|26.35|103.52|27.31|805.23|75.42|73.95|30.29|26.73|19.62|20.9|15.64|19.78|45.12|9.5|9.43|21.91|3.47|4.34|10.9|36.68|54.79|11.9|13.27|24.58|23.87|-48.53|21.71|2.53|12.96|4.61|5.25|4.35|0.42|1.13|90.41|105.6|0.6|2|676720|109110|5.48|1.91|2.83|8.76|67.01
2024-05-20 02:23:51|5237|949728|/equities/private-equity-holding-ag|PEHN|CHF|Switzerland|Financial|Capital Markets|242690000|CHALL|0.72|0.38|-0.89|0.57|0.33|0.35|2.08|1.66|2.18|2.49|5.32|3|4.97|2.56|2.08|1.05|1.05|3.08|3.17|4.89|1.34|2.85|1.41|0.56|0.52|0.64|0.72|-4.11|13.87|2.65|2.66|3.81|0.34|0.88|0.03|3.27|0.91|1.57|0.01||36330|22600|0.15|0.83|0.27|4.98|1.82
2024-05-20 02:23:52|5238|49832|/equities/psp-ch-prpty-n|PSPN|CHF|Switzerland|Real Estate|Real Estate Management & Development|5220000000|STOXX600/CHALL/MSCI_EU_SMALLCAP|64.86|9.13|27.1|8.49|0.99|1.01|77.25|75.21|57.38|52.97|34.12|82|33.53|69.36|28.96|15.15|15.06|224.67|222.74|4.01|11.6|3.6|8.68|2.16|4.23|3.28|3.15|-33.86|-46.56|6.46|11.98|32.81|1.47|-2.19|0.21|0.68|67.06|81.29|0.07|3.4|2560000|1040000|46.65|4.12|3.27|26.96|175.61
2024-05-20 02:23:53|5239|955640|/equities/therametrics-holding-ag|RLFB|CHF|Switzerland|Healthcare|Biotechnology & Drugs|274340000|CHALL/MSCI_EU_SMALLCAP|44|7449.99|31.03|-95.5|3.46|6.37|31.43|35.62|-11071.17|-8236.76|-105329.7|-62580.83|-105339.21|-84945.34|72.96|6.81|6.81|106|55.48|15.99|15.21|12.37|13.06|2.75|6.92|5.58|7.36|-56.18|29.35|4.58|12.43|15.47|-0.3|23.92|1.78|2.45|29.54|34.78|0.37|2.47|341830|-2170000|4.19|1.35|0.87|14.55|35.04
2024-05-20 02:23:54|5240|318|/equities/richemont|CFR|CHF|Switzerland|Consumer Discretionary|Textiles, Apparel & Luxury Goods|78240000000|STOXX600/SMI/CHALL/EAFAGROWTH|18.5|3.37|18.4|-1.82|3.54|3.76|71.94|67.22|22.46|15.95|21.62|15.21|12.23|8.99|60.43|3.99|3.98|75.82|73.62|20.63|8.86|18.36|11|6.36|4.36|11.14|7.25|228.89|2387.43|-18.64|4.32|8.95|9.61|13.36|1.75|3.77|24.78|66.81|0.52|0.73|524510|65140|10.77|1.82|2.34|13.73|42.01
2024-05-20 02:23:57|5241|48531|/equities/rieter-n|RIEN|CHF|Switzerland|Industrials|Machinery|790540000|CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:23:58|5242|955621|/equities/roche-holding|RO|CHF|Switzerland|Healthcare|Pharmaceuticals|327430000000|CHALL/EAFAGROWTH|66.01|10.56|26.35|103.52|27.31|805.23|75.42|73.95|30.29|26.73|19.62|20.9|15.64|19.78|45.12|9.5|9.43|21.91|3.47|4.34|10.9|36.68|54.79|11.9|13.27|24.58|23.87|-48.53|21.71|2.53|12.96|4.61|5.25|4.35|0.42|1.13|90.41|105.6|0.6|2|676720|109110|5.48|1.91|2.83|8.76|67.01
2024-05-20 02:23:59|5243|337|/equities/roche-hldg|ROG|CHF|Switzerland|Healthcare|Pharmaceuticals|303640000000|STOXX600/SMI/CHALL/EAFAGROWTH|66.01|10.56|26.35|103.52|27.31|805.23|75.42|73.95|30.29|26.73|19.62|20.9|15.64|19.78|45.12|9.5|9.43|21.91|3.47|4.34|10.9|36.68|54.79|11.9|13.27|24.58|23.87|-48.53|21.71|2.53|12.96|4.61|5.25|4.35|0.42|1.13|90.41|105.6|0.6|2|676720|109110|5.48|1.91|2.83|8.76|67.01
2024-05-20 02:24:00|5244|949711|/equities/romande-energie-holding-sa|HREN|CHF|Switzerland|Utilities|Electric Utilities|1400000000|CHALL|13.84|1.57|11.4|1.48|1.44|1.91|45.94|48.52|14.39|13.22|15.27|13.09|12.96|10.83|74.45|8.35|8.35|79.55|61.37|11.61|10.76|11.1|9.3|5.12|3.89|7.81|6.84|-25.34|61.22|26.2|-12.78|-1.57|11.86|9.46|0.96|1.39|25.81|34.11|0.48|11.27|591550|70950|6.24|2.06|2.56|23.47|38.17
2024-05-20 02:24:01|5245|955628|/equities/s-h-l-telemedicine-ltd|SHLTN|CHF|Switzerland|Healthcare|Health Care Providers & Services|276350000|CHALL|-31.5|1.54|25.08|-29.42|2.53|2.9|25.98|26.16|-3.24|-1.78|-5.53|4.81|-5.16|5.12|9.51|-0.46|-0.47|5.76|5.04|0.93|0.47|-8.33|7.57|-2.52|2.17|-1.55|-0.87|-543.7|-632.16||-16.13|-13.23|7.36|0.19|0.75|1.04|166.29|193.37|0.46|18.16|200260|-10460|4.69|4.18|2.67|259.07|-151.48
2024-05-20 02:24:02|5246|955624|/equities/santhera-pharmaceuticals-holding|SANN|CHF|Switzerland|Healthcare|Biotechnology|55840000|CHALL|66.01|10.56|26.35|103.52|27.31|805.23|75.42|73.95|30.29|26.73|19.62|20.9|15.64|19.78|45.12|9.5|9.43|21.91|3.47|4.34|10.9|36.68|54.79|11.9|13.27|24.58|23.87|-48.53|21.71|2.53|12.96|4.61|5.25|4.35|0.42|1.13|90.41|105.6|0.6|2|676720|109110|5.48|1.91|2.83|8.76|67.01
2024-05-20 02:24:03|5247|955623|/equities/schaffner-holding-ag|SAHN|CHF|Switzerland|Information Technology|Electronic Equipment, Instruments & Components|191040000|CHALL|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:24:05|5248|48548|/equities/schindler-n|SCHN|CHF|Switzerland|Industrials|Machinery|26270000000|CHALL/EAFAGROWTH|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:24:06|5249|49834|/equities/schindler-ps|SCHP|CHF|Switzerland|Industrials|Machinery|26390000000|STOXX600/CHALL/EAFAGROWTH|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:24:08|5250|955635|/equities/schlatter-industries-ag|STRN|CHF|Switzerland|Industrials|Machinery|25410000|CHALL|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:24:10|5251|955636|/equities/schweiter-technologies-ag|SWTQ|CHF|Switzerland|Industrials|Building Products|1940000000|CHALL/MSCI_EU_SMALLCAP|31.72|3.95|16.44|28.31|7.2|-19.23|41.86|42.63|14.57|15.72|12.84|14.31|10.95|12.09|297.27|38.4|38.19|171.58|-11|25.58|56.03|19.2|23.12|5.6|9.69|11.64|13.66|141.12|-8.78|3.64|14.47|10.58|8.87|14.13|0.96|1.54|102.65|140.06|0.45|4.91|823810|61930|9.71|1.8|3.64|8.77|55.35
2024-05-20 02:24:11|5252|955631|/equities/schweizerische-nationalbank|SNBN|CHF|Switzerland|Financial|Diversified Financial Services|524000000|CHALL|16.66|5|-1.11|-1.69|1.37|1.67|||36.38|36.82|36.18|35.87|31.59|31.28|2149.45|-195.12|-195.12|9044.9|8938.15|1598.95|-131.65|8.62|8.32|0.61|0.61|2.09|2.1|-8.99|4.02|3.95|0.61|7.52|3.68|1.76|0.25||222.85|371.74|||752770|394210||4.17|4|16.37|56.97
2024-05-20 02:24:13|5253|1073053|/equities/sensirion|SENSI|CHF|Switzerland|Information Technology|Electronic Equipment, Instruments & Components|2070000000|CHALL|52.04|5.79|40.91|-904.59|6.89|7.78|44.61|46.41|3.46|12.35|1.64|10.56|1.72|8.97|39.52|1.21|1.21|31.96|28.52|9.08|1.72|2.62|14.84|1.42|9.21|2.85|13.22|-92.56|-89.95|3.03|-36.96|-30.71|0.65|6.49|2.62|4.91|13.7|21.9|0.74|1.93|249250|4420|7.35|0.95|0.86|-48.48|126.88
2024-05-20 02:24:14|5254|955625|/equities/swiss-finance---property-invest|SFPN|CHF|Switzerland|Real Estate|Real Estate Management & Development|338540000|CHALL|64.86|9.13|27.1|8.49|0.99|1.01|77.25|75.21|57.38|52.97|34.12|82|33.53|69.36|28.96|15.15|15.06|224.67|222.74|4.01|11.6|3.6|8.68|2.16|4.23|3.28|3.15|-33.86|-46.56|6.46|11.98|32.81|1.47|-2.19|0.21|0.68|67.06|81.29|0.07|3.4|2560000|1040000|46.65|4.12|3.27|26.96|175.61
2024-05-20 02:24:15|5255|945096|/equities/sfs-group-ag|SFSN|CHF|Switzerland|Industrials|Machinery|4730000000|CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:24:16|5256|13818|/equities/sgs|SGSN|CHF|Switzerland|Industrials|Professional Services|22840000000|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|23.94|1.37|2.43|12.88|27.94|-4.52|30.32|30.26|8.74|9.48|7.81|8.81|5.46|6.37|75|2.48|2.47|9.78|-3.41|4.96|5.09|65.6|35.98|6.22|6.79|10.88|12.04|-13.27|-15.89|-2.45|-1.24|1.28|3.26|7.99|0.41|1.23|27.59|41.5|1.26|32.94|562150|18450|5.61|3.68|3.61|-9.93|94.78
2024-05-20 02:24:17|5257|955626|/equities/siegfried-holding-ltd|SFZN|CHF|Switzerland|Healthcare|Life Sciences Tools & Services|3720000000|CHALL/MSCI_EU_SMALLCAP|66.01|10.56|26.35|103.52|27.31|805.23|75.42|73.95|30.29|26.73|19.62|20.9|15.64|19.78|45.12|9.5|9.43|21.91|3.47|4.34|10.9|36.68|54.79|11.9|13.27|24.58|23.87|-48.53|21.71|2.53|12.96|4.61|5.25|4.35|0.42|1.13|90.41|105.6|0.6|2|676720|109110|5.48|1.91|2.83|8.76|67.01
2024-05-20 02:24:18|5258|1096149|/equities/sig-combibloc-group|SIGNC|CHF|Switzerland|Materials|Containers & Packaging|8590000000|STOXX600/CHALL/MSCI_EU_SMALLCAP|30.58|2.26|11.2|25.32|2.38|-7.52|23.92|23.38|12.25|10.44|9.8|6.04|7.37|4.22|8.91|0.64|0.64|8.21|-2.18|0.78|1.74|7.82|4.02|3.14|1.98|5.55|4.37|747.75|500.81||3.09|15.88|14.09|13.27|0.4|0.76|63.9|79.53|0.44|6.15|408920|30400|10.5|2.41|1.1||71.8
2024-05-20 02:24:19|5259|49827|/equities/sika-i|SIKA|CHF|Switzerland|Materials|Chemicals|54180000000|STOXX600/SMI/CHALL/EAFAGROWTH|31.72|3.95|16.44|28.31|7.2|-19.23|41.86|42.63|14.57|15.72|12.84|14.31|10.95|12.09|297.27|38.4|38.19|171.58|-11|25.58|56.03|19.2|23.12|5.6|9.69|11.64|13.66|141.12|-8.78|3.64|14.47|10.58|8.87|14.13|0.96|1.54|102.65|140.06|0.45|4.91|823810|61930|9.71|1.8|3.64|8.77|55.35
2024-05-20 02:24:20|5260|49955|/equities/sonova-h-ag|SOON|CHF|Switzerland|Healthcare|Health Care Equipment & Supplies|22300000000|STOXX600/CHALL/EAFAGROWTH|42.37|5.01|29.58|44.9|5.42|3.04|60.01|60.66|16.93|16.98|15.16|13.79|12.88|11.94|27.14|3.56|3.54|27.56|1.17|3.46|4.72|14.88|14.16|7.33|6.83|10.82|10.81|-25.51|-13.99|10.72|2.07|-2.6|6.37|3.78|1.02|0.77|38.28|44.8|0.22|2.41|334530|42430|2.24|1.42|1.3|13.91|15.26
2024-05-20 02:24:23|5261|945906|/equities/spice-priv-ag|SPCE|USD|Switzerland|Financial|Capital Markets|83780000|CHALL|0.72|0.38|-0.89|0.57|0.33|0.35|2.08|1.66|2.18|2.49|5.32|3|4.97|2.56|2.08|1.05|1.05|3.08|3.17|4.89|1.34|2.85|1.41|0.56|0.52|0.64|0.72|-4.11|13.87|2.65|2.66|3.81|0.34|0.88|0.03|3.27|0.91|1.57|0.01||36330|22600|0.15|0.83|0.27|4.98|1.82
2024-05-20 02:24:24|5262|955627|/equities/st-galler-kantonalbank-ag|SGKN|CHF|Switzerland|Financial|Banks|2600000000|CHALL/MSCI_EU_SMALLCAP|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:24:25|5263|1128801|/equities/stadler-rail|SRAIL|CHF|Switzerland|Industrials|Machinery|3990000000|STOXX600/CHALL|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:24:26|5264|955633|/equities/starrag-group-holding-ag|STGN|CHF|Switzerland|Industrials|Machinery|154560000|CHALL|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:24:27|5265|949731|/equities/straumann-holding-ag|STMN|CHF|Switzerland|Healthcare|Health Care Equipment & Supplies|30810000000|STOXX600/CHALL/EAFAGROWTH|42.37|5.01|29.58|44.9|5.42|3.04|60.01|60.66|16.93|16.98|15.16|13.79|12.88|11.94|27.14|3.56|3.54|27.56|1.17|3.46|4.72|14.88|14.16|7.33|6.83|10.82|10.81|-25.51|-13.99|10.72|2.07|-2.6|6.37|3.78|1.02|0.77|38.28|44.8|0.22|2.41|334530|42430|2.24|1.42|1.3|13.91|15.26
2024-05-20 02:24:28|5266|49836|/equities/sulzer-n|SUN|CHF|Switzerland|Industrials|Machinery|3040000000|CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:24:29|5267|330|/equities/swatch-grp-i|UHR|CHF|Switzerland|Consumer Discretionary|Textiles, Apparel & Luxury Goods|14440000000|STOXX600/CHALL/EAFAVALUE|18.5|3.37|18.4|-1.82|3.54|3.76|71.94|67.22|22.46|15.95|21.62|15.21|12.23|8.99|60.43|3.99|3.98|75.82|73.62|20.63|8.86|18.36|11|6.36|4.36|11.14|7.25|228.89|2387.43|-18.64|4.32|8.95|9.61|13.36|1.75|3.77|24.78|66.81|0.52|0.73|524510|65140|10.77|1.82|2.34|13.73|42.01
2024-05-20 02:24:30|5268|943210|/equities/swatch-group-n|UHRN|CHF|Switzerland|Consumer Discretionary|Textiles, Apparel & Luxury Goods|2770000000|CHALL/EAFAVALUE|18.5|3.37|18.4|-1.82|3.54|3.76|71.94|67.22|22.46|15.95|21.62|15.21|12.23|8.99|60.43|3.99|3.98|75.82|73.62|20.63|8.86|18.36|11|6.36|4.36|11.14|7.25|228.89|2387.43|-18.64|4.32|8.95|9.61|13.36|1.75|3.77|24.78|66.81|0.52|0.73|524510|65140|10.77|1.82|2.34|13.73|42.01
2024-05-20 02:24:31|5269|331|/equities/swiss-life|SLHN|CHF|Switzerland|Financial|Insurance|17500000000|STOXX600/SMI/CHALL/EAFAVALUE|13.1|1.13|-139.81|-8.83|2.59|-123.21|25.15|19.63|11.2|8.33|11.05|7.41|8.3|5.72|372.39|26.44|26.3|163.06|103.99|68.71|20.36|18.98|9.45|1.22|0.77|10.44|7.22|73.19|634.93|8.4|11.39|0.03|-2.74|4.36|5.13|7.3|82.34|99.91|0.15||1820000|134170|346.11|5.04|6.13|4.17|56.65
2024-05-20 02:24:33|5270|49828|/equities/swiss-prime-si|SPSN|CHF|Switzerland|Real Estate|Real Estate Management & Development|6810000000|STOXX600/CHALL/EAFAVALUE|64.86|9.13|27.1|8.49|0.99|1.01|77.25|75.21|57.38|52.97|34.12|82|33.53|69.36|28.96|15.15|15.06|224.67|222.74|4.01|11.6|3.6|8.68|2.16|4.23|3.28|3.15|-33.86|-46.56|6.46|11.98|32.81|1.47|-2.19|0.21|0.68|67.06|81.29|0.07|3.4|2560000|1040000|46.65|4.12|3.27|26.96|175.61
2024-05-20 02:24:35|5271|335|/equities/swiss-re|SRENH|CHF|Switzerland|Financial|Insurance|26080000000|STOXX600/SMI/CHALL/EAFAVALUE|13.1|1.13|-139.81|-8.83|2.59|-123.21|25.15|19.63|11.2|8.33|11.05|7.41|8.3|5.72|372.39|26.44|26.3|163.06|103.99|68.71|20.36|18.98|9.45|1.22|0.77|10.44|7.22|73.19|634.93|8.4|11.39|0.03|-2.74|4.36|5.13|7.3|82.34|99.91|0.15||1820000|134170|346.11|5.04|6.13|4.17|56.65
2024-05-20 02:24:36|5272|955634|/equities/schmolz---bickenbach-ag|STLN|CHF|Switzerland|Materials|Metals & Mining|1050000000|CHALL/MSCI_EU_SMALLCAP|143.23|1.32|6.28|65.48|1.65|1.77|21.75|53.92|20.96|27.79|11.46|25.78|0.79|16.86|25.15|0.23|0.23|20.54|19.32|4.96|5.29|0.05|15.07|1.8|9.08|8.63|13.29|-227.57|-135.05|-38.65|-12.14|-12.81|2.08|11.31|1.13|1.85|58.3|71.61|0.47|3.68|4870|-430|6.65|3.9|5.4|-66.81|545.33
2024-05-20 02:24:37|5273|339|/equities/swisscom|SCMN|CHF|Switzerland|Communication Services|Diversified Telecommunication Services|26660000000|STOXX600/SMI/CHALL/EAFAVALUE|15.13|2.29|7.06|15.19|3.18|4.14|54.17|52.39|20.09|18.04|18.21|16.7|15.01|14.28|205.79|31.7|31.7|214.95|87.1|2.82|74.55|20.59|75.64|7.2|7.05|11|10.36|2.74|6.18|2.3|0.23|0.23|-1.21|-1.64|0.61|0.88|63.75|93.15|0.55|29.76|586590|85490|4.9|4.49|4.91|0.15|67.12
2024-05-20 02:24:38|5274|955632|/equities/swissquote-group-holding-sa|SQN|CHF|Switzerland|Financial|Capital Markets|2970000000|CHALL/MSCI_EU_SMALLCAP|0.72|0.38|-0.89|0.57|0.33|0.35|2.08|1.66|2.18|2.49|5.32|3|4.97|2.56|2.08|1.05|1.05|3.08|3.17|4.89|1.34|2.85|1.41|0.56|0.52|0.64|0.72|-4.11|13.87|2.65|2.66|3.81|0.34|0.88|0.03|3.27|0.91|1.57|0.01||36330|22600|0.15|0.83|0.27|4.98|1.82
2024-05-20 02:24:39|5275|48540|/equities/tecan-hld-n|TECN|CHF|Switzerland|Healthcare|Life Sciences Tools & Services|7040000000|STOXX600/CHALL/MSCI_EU_SMALLCAP|32.99|4.06|27.14|30.87|3.23|11.88|36.34|43.44|12.62|14.45|12.45|13.87|12.29|12.18|84.05|10.34|10.3|105.53|28.8|10.4|12.56|9.76|11.82|6.3|7.91|7.33|11.34|41.65|8.58|11.43|-4.88|-6.11|12.59|10.49|1.89|2.86|18.52|23.48|0.51|2.46|324100|39840|5.49|0.85|0.64|7.14|28.03
2024-05-20 02:24:40|5276|949732|/equities/temenos-group-ag|TEMN|CHF|Switzerland|Information Technology|Software|9030000000|STOXX600/CHALL/EAFAGROWTH|71.68|3.15|24.43|22.76|4.6|112.21|82.3|52.98|13.03|11.64|10.1|9.53|6.2|8.58|11.05|0.67|0.66|6.5|-5.1|3.09|2.28|11.12|-93.93|2.11|4.66|10.3|12.52|-236.1|68.47|-14.99|2.53|4.32|-10.12|-6.35|0.78|0.87|40.57|47.28|0.38|103.44|131950|9280|2.35|1.7|0.87|3.39|155.57
2024-05-20 02:24:42|5277|955639|/equities/thurgauer-kantonalbank|TKBP|CHF|Switzerland|Financial|Banks|2130000000|CHALL|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:24:43|5278|955641|/equities/tornos-holding-ag|TOHN|CHF|Switzerland|Industrials|Machinery|129940000|CHALL|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:24:44|5279|955637|/equities/tamedia-ag|TXGN|CHF|Switzerland|Communication Services|Media|1660000000|CHALL|46.54|1.55|10.05|11.53|2.44|3.49|36.77|34.9|5.53|3.62|7.15|13.9|3.31|12.86|89.14|3.65|3.64|147.39|74.56|21.96|15.33|6.79|6.61|4.3|6.39|7.94|7.89|105.57|106.3|-18.15|5.53|5.03|-0.64|0.87|1.04|1.19|12.63|29.92|0.7|68.19|387730|22810|5.52|4.07|3.54|60.4|156.41
2024-05-20 02:24:45|5280|955642|/equities/u-blox-holding-ag|UBXN|CHF|Switzerland|Information Technology|Semiconductors & Semiconductor Equipment|488700000|CHALL/MSCI_EU_SMALLCAP|-20.18|0.86|3.93|2.54|1.08|-0.54|26.35|37.34|-18.59|-6.59|-53.47|-14.06|-54.09|-14.89|34.98|-2.83|-2.84|21.14|16.35|7.22|3.67|-46.83|-8.46|-16.24|-3.34|-1.67|0.31|-161.03|-163.25|-1.22|-24.93|-13.53|9.84|23.58|1.02|1.82|82.94|115.62|0.59|2.86|29620|-35650|7.79||0.32||-1.1
2024-05-20 02:24:47|5281|943811|/equities/ubs-group-n|UBSG|CHF|Switzerland|Financial|Capital Markets|56580000000|STOXX600/SMI/CHALL/EAFAVALUE|0.72|0.38|-0.89|0.57|0.33|0.35|2.08|1.66|2.18|2.49|5.32|3|4.97|2.56|2.08|1.05|1.05|3.08|3.17|4.89|1.34|2.85|1.41|0.56|0.52|0.64|0.72|-4.11|13.87|2.65|2.66|3.81|0.34|0.88|0.03|3.27|0.91|1.57|0.01||36330|22600|0.15|0.83|0.27|4.98|1.82
2024-05-20 02:24:48|5282|955649|/equities/valartis-group-ag|VLRT|CHF|Switzerland|Financial|Capital Markets|53830000|CHALL|0.72|0.38|-0.89|0.57|0.33|0.35|2.08|1.66|2.18|2.49|5.32|3|4.97|2.56|2.08|1.05|1.05|3.08|3.17|4.89|1.34|2.85|1.41|0.56|0.52|0.64|0.72|-4.11|13.87|2.65|2.66|3.81|0.34|0.88|0.03|3.27|0.91|1.57|0.01||36330|22600|0.15|0.83|0.27|4.98|1.82
2024-05-20 02:24:49|5283|49956|/equities/valiant-n|VATN|CHF|Switzerland|Financial|Banks|1440000000|CHALL/MSCI_EU_SMALLCAP|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:24:50|5284|48528|/equities/valora-holding|VALN|CHF|Switzerland|Consumer Discretionary|Specialty Retail|683080000|CHALL/MSCI_EU_SMALLCAP|64.09|0.47|-1.12|2.12|2.28|-1.81|61.45|57.5|6.7|-10.63|2.31|-20.72|0.71|-20.14|81.66|0.63|0.62|15.95|-17.15|4.66|14.87|5.2|-38.3|1.63|-4.39|6.4|-0.85|-10.18|-1.02|-14.55|73.15|82.66|7.95|14.69|0.26|0.65|102.61|456.26|0.97|4.75|220150|3690|47.79|0.06|4.23|6.12|5.84
2024-05-20 02:24:52|5285|994260|/equities/varia-us-properties-ltd|VARN|CHF|Switzerland|Real Estate|Real Estate Management & Development|508330000|CHALL|64.86|9.13|27.1|8.49|0.99|1.01|77.25|75.21|57.38|52.97|34.12|82|33.53|69.36|28.96|15.15|15.06|224.67|222.74|4.01|11.6|3.6|8.68|2.16|4.23|3.28|3.15|-33.86|-46.56|6.46|11.98|32.81|1.47|-2.19|0.21|0.68|67.06|81.29|0.07|3.4|2560000|1040000|46.65|4.12|3.27|26.96|175.61
2024-05-20 02:24:53|5286|976465|/equities/vat-group-ag|VACN|CHF|Switzerland|Industrials|Machinery|13630000000|STOXX600/CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:24:54|5287|955644|/equities/vaudoise-assurances-holding-sa|VAHN|CHF|Switzerland|Financial|Insurance|1300000000|CHALL|13.1|1.13|-139.81|-8.83|2.59|-123.21|25.15|19.63|11.2|8.33|11.05|7.41|8.3|5.72|372.39|26.44|26.3|163.06|103.99|68.71|20.36|18.98|9.45|1.22|0.77|10.44|7.22|73.19|634.93|8.4|11.39|0.03|-2.74|4.36|5.13|7.3|82.34|99.91|0.15||1820000|134170|346.11|5.04|6.13|4.17|56.65
2024-05-20 02:24:55|5288|955647|/equities/vetropack-holding-sa|VETN|CHF|Switzerland|Materials|Containers & Packaging|1140000000|CHALL/MSCI_EU_SMALLCAP|16.91|-10.86|6.9|3.36|1.27|1.25|54.17|59.28|119.85|14.77|103.93|9.56|102.84|2.78|59.85|2.58|2.58|48.38|47.76|6.93|6.6|2.64|23.09|2.47|5.79|5.95|7.76|-21.81|49.63|-8.55|-10.05|-2.16|3.15|10.45|2.84|4.78|20.57|10.67|0.78|2.28|255460|-19790|7.7|1.62|1.69|-14.12|19.14
2024-05-20 02:24:56|5289|49957|/equities/galenica-n|VIFN|CHF|Switzerland|Healthcare|Pharmaceuticals|10520000000|STOXX600/CHALL/EAFAGROWTH|66.01|10.56|26.35|103.52|27.31|805.23|75.42|73.95|30.29|26.73|19.62|20.9|15.64|19.78|45.12|9.5|9.43|21.91|3.47|4.34|10.9|36.68|54.79|11.9|13.27|24.58|23.87|-48.53|21.71|2.53|12.96|4.61|5.25|4.35|0.42|1.13|90.41|105.6|0.6|2|676720|109110|5.48|1.91|2.83|8.76|67.01
2024-05-20 02:24:57|5290|955648|/equities/villars-holding-sa|VILN|CHF|Switzerland|Consumer Staples|Food & Staples Retailing|80390000|CHALL|-3.6|0.9|-4.81|-17.14|1.94|-12.53|22.33|17.73|-7.54|-8.24|-11.16|-8.98|8.03|-6.25|125.85|7.51|7.51|97.61|58.48|15.33|-6.2|-27.87|-28.74|7.85|-8.1|-8.35|-12.24|28.45|133.74|0.05|14.29|3.46|-4.35|-11.93|0.9|1.62|47.68|74.01|0.95|11.8|641050|53040|19.51||0.02||
2024-05-20 02:24:59|5291|955622|/equities/von-roll-holding-ag|ROL|CHF|Switzerland|Industrials|Electrical Equipment|374040000|CHALL|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:25:01|5292|48542|/equities/vontobel-holding|VONN|CHF|Switzerland|Financial|Capital Markets|4480000000|CHALL/MSCI_EU_SMALLCAP|0.72|0.38|-0.89|0.57|0.33|0.35|2.08|1.66|2.18|2.49|5.32|3|4.97|2.56|2.08|1.05|1.05|3.08|3.17|4.89|1.34|2.85|1.41|0.56|0.52|0.64|0.72|-4.11|13.87|2.65|2.66|3.81|0.34|0.88|0.03|3.27|0.91|1.57|0.01||36330|22600|0.15|0.83|0.27|4.98|1.82
2024-05-20 02:25:02|5293|955650|/equities/vp-bank-ag|VPBN|CHF|Switzerland|Financial|Capital Markets|588110000|CHALL|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:25:03|5294|955654|/equities/walter-meier-ag|METG|CHF|Switzerland|Industrials|Machinery|215540000|CHALL|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:25:05|5295|955652|/equities/warteck-invest-ltd|WARN|CHF|Switzerland|Real Estate|Real Estate Management & Development|586580000|CHALL|64.86|9.13|27.1|8.49|0.99|1.01|77.25|75.21|57.38|52.97|34.12|82|33.53|69.36|28.96|15.15|15.06|224.67|222.74|4.01|11.6|3.6|8.68|2.16|4.23|3.28|3.15|-33.86|-46.56|6.46|11.98|32.81|1.47|-2.19|0.21|0.68|67.06|81.29|0.07|3.4|2560000|1040000|46.65|4.12|3.27|26.96|175.61
2024-05-20 02:25:06|5296|976078|/equities/wisekey-international-holding-ag|WIHN|CHF|Switzerland|Information Technology|Semiconductors & Semiconductor Equipment|64030000|CHALL|-20.18|0.86|3.93|2.54|1.08|-0.54|26.35|37.34|-18.59|-6.59|-53.47|-14.06|-54.09|-14.89|34.98|-2.83|-2.84|21.14|16.35|7.22|3.67|-46.83|-8.46|-16.24|-3.34|-1.67|0.31|-161.03|-163.25|-1.22|-24.93|-13.53|9.84|23.58|1.02|1.82|82.94|115.62|0.59|2.86|29620|-35650|7.79||0.32||-1.1
2024-05-20 02:25:07|5297|955611|/equities/oti-energy-ag|YTME|CHF|Switzerland|Information Technology|IT Services|17170000|CHALL|16.91|-10.86|6.9|3.36|1.27|1.25|54.17|59.28|119.85|14.77|103.93|9.56|102.84|2.78|59.85|2.58|2.58|48.38|47.76|6.93|6.6|2.64|23.09|2.47|5.79|5.95|7.76|-21.81|49.63|-8.55|-10.05|-2.16|3.15|10.45|2.84|4.78|20.57|10.67|0.78|2.28|255460|-19790|7.7|1.62|1.69|-14.12|19.14
2024-05-20 02:25:08|5298|955655|/equities/ypsomed-holding-ag|YPSN|CHF|Switzerland|Healthcare|Health Care Equipment & Supplies|2360000000|CHALL/MSCI_EU_SMALLCAP|42.37|5.01|29.58|44.9|5.42|3.04|60.01|60.66|16.93|16.98|15.16|13.79|12.88|11.94|27.14|3.56|3.54|27.56|1.17|3.46|4.72|14.88|14.16|7.33|6.83|10.82|10.81|-25.51|-13.99|10.72|2.07|-2.6|6.37|3.78|1.02|0.77|38.28|44.8|0.22|2.41|334530|42430|2.24|1.42|1.3|13.91|15.26
2024-05-20 02:25:10|5299|48553|/equities/zehnder|ZEHN|CHF|Switzerland|Industrials|Building Products|1080000000|CHALL/MSCI_EU_SMALLCAP|21.53|2.66|9.2|-34.73|6.75|18.55|38.79|36.27|15.52|12.53|15.51|12.08|12.16|10.76|83.74|10.66|10.61|30.61|21.92|9.87|13.07|36.42|24.33|10.29|8.14|17.01|12.81|45.19|52.97|11.2|3.47|11.01|5.08|2.19|0.74|1.4|35.88|102.61|0.83|3.23|192650|21880|4.92|1.7|2.71|1.69|37.29
2024-05-20 02:25:11|5300|955658|/equities/zueblin-immobilien-holding-ag|ZUBN|CHF|Switzerland|Real Estate|Real Estate Management & Development|88860000|CHALL|64.86|9.13|27.1|8.49|0.99|1.01|77.25|75.21|57.38|52.97|34.12|82|33.53|69.36|28.96|15.15|15.06|224.67|222.74|4.01|11.6|3.6|8.68|2.16|4.23|3.28|3.15|-33.86|-46.56|6.46|11.98|32.81|1.47|-2.19|0.21|0.68|67.06|81.29|0.07|3.4|2560000|1040000|46.65|4.12|3.27|26.96|175.61
2024-05-20 02:25:13|5301|955659|/equities/zug-estates-holding-ag|ZUGN|CHF|Switzerland|Real Estate|Real Estate Management & Development|1010000000|CHALL|64.86|9.13|27.1|8.49|0.99|1.01|77.25|75.21|57.38|52.97|34.12|82|33.53|69.36|28.96|15.15|15.06|224.67|222.74|4.01|11.6|3.6|8.68|2.16|4.23|3.28|3.15|-33.86|-46.56|6.46|11.98|32.81|1.47|-2.19|0.21|0.68|67.06|81.29|0.07|3.4|2560000|1040000|46.65|4.12|3.27|26.96|175.61
2024-05-20 02:25:14|5302|955657|/equities/zuger-kantonalbank|ZUGER|CHF|Switzerland|Financial|Banks|1940000000|CHALL|17.2|5.35|-0.86|-1.75|1.43|1.59|0.08|0.08|39.62|36.84|38.54|36.14|33.53|31.48|978.12|-9793.43|-9793.43|5461.78|5035.03|1244.44|-1.98|8.41|8.12|0.57|0.6|2.08|2.04|-13.48|-4.74|3.34|4.23|5.07|3.02|-0.97|0.18||196.66|309.92|||581250|255700||4.17|3.94|2.04|29.03
2024-05-20 02:25:16|5303|1024762|/equities/zur-rose|ROSEG|CHF|Switzerland|Consumer Staples|Food & Staples Retailing|2410000000|CHALL/MSCI_EU_SMALLCAP|-3.6|0.9|-4.81|-17.14|1.94|-12.53|22.33|17.73|-7.54|-8.24|-11.16|-8.98|8.03|-6.25|125.85|7.51|7.51|97.61|58.48|15.33|-6.2|-27.87|-28.74|7.85|-8.1|-8.35|-12.24|28.45|133.74|0.05|14.29|3.46|-4.35|-11.93|0.9|1.62|47.68|74.01|0.95|11.8|641050|53040|19.51||0.02||
2024-05-20 02:25:17|5304|329|/equities/zurich-fin|ZURN|CHF|Switzerland|Financial|Insurance|59460000000|STOXX600/SMI/CHALL/EAFAVALUE|13.1|1.13|-139.81|-8.83|2.59|-123.21|25.15|19.63|11.2|8.33|11.05|7.41|8.3|5.72|372.39|26.44|26.3|163.06|103.99|68.71|20.36|18.98|9.45|1.22|0.77|10.44|7.22|73.19|634.93|8.4|11.39|0.03|-2.74|4.36|5.13|7.3|82.34|99.91|0.15||1820000|134170|346.11|5.04|6.13|4.17|56.65
2024-05-20 02:25:18|5305|955660|/equities/zwahlen-et-mayr-sa|ZWM|CHF|Switzerland|Industrials|Construction & Engineering|12850000|CHALL|143.23|1.32|6.28|65.48|1.65|1.77|21.75|53.92|20.96|27.79|11.46|25.78|0.79|16.86|25.15|0.23|0.23|20.54|19.32|4.96|5.29|0.05|15.07|1.8|9.08|8.63|13.29|-227.57|-135.05|-38.65|-12.14|-12.81|2.08|11.31|1.13|1.85|58.3|71.61|0.47|3.68|4870|-430|6.65|3.9|5.4|-66.81|545.33
2024-05-20 02:25:19|5306|7010|/equities/a2a-spa|A2|EUR|Italy|Utilities|Multi-Utilities|5240000000|STOXX600/MSCI_EU_SMALLCAP|12.55|1.32|4.59|0.73|1.59|3.08|41.8|36.78|16.9|15.86|14.08|12.83|9.15|9.5|7.38|0.82|0.82|4.61|5.21|0.46|1.47|11.99|9.67|2.97|2.67|6.09|5.25|549.81|26.53|-0.85|-25.46|-3.72|11.06|8.26|0.56|0.86|118.63|149.17|0.35|11.15|1180000|116720|5.22|5.23|4.33|22.72|63.38
2024-05-20 02:25:20|5307|26023|/equities/aarhuskarlshamn|AAK|SEK|Sweden|Consumer Staples|Food Products|50490000000|STOXX600/MSCI_EU_SMALLCAP|4.11|0.28|-7.02|2.85|0.55|0.74|42.89|4.44|0.02|-0.42|-0.27|-0.6|-0.5|-1.08|29.89|9.85|9.84|10.46|28.49|0.97|2.94|2.45|2.19|1.14|1|1.97|1.69|11.85|-26.58|1.05|61.96|20.64|2.25|1.59|0.13|2.37|3.32|5.82|0.82|0.8|1920000|93830|10.32|0.3|0.27|1.25|90.82
2024-05-20 02:25:22|5308|6920|/equities/aalberts-industr|AALB|EUR|Netherlands|Industrials|Machinery|6440000000|STOXX600/MSCI_EU_SMALLCAP|11.99|0.87|26.86|18.06|1.47|1.88|31.5|28.62|9.09|5.56|12.69|6.05|10.56|5.57|139.58|13.27|13.08|70.14|40.05|27.21|17.88|15.88|10.44|7.99|4.16|6.77|6.05|491|279.78|21.66|10.54|20.7|-10.76|-11.83|2.09|2.97|119.88|131.5|0.58|2.95|459720|77570|2.82|0.71|0.58|10.75|20.14
2024-05-20 02:25:23|5309|961622|/equities/abn-amro-group-nv|ABNd|EUR|Netherlands|Financial|Banks|12140000000|STOXX600/EAFAVALUE|6.16|-1.06|4.93|-0.15|0.71|0.73|7.28|7.28|49.92|45.4|27.63|41.2|15.08|31.93|6.71|1.93|1.93|18.9|18.72|33.79|-3.74|12.19|10.35|0.98|0.85|2.24|2.52|-51.53|-24.6|6.63|-48.18|-25.66|2.63|-2.82|0.2||331.1|423.19|||86970|25690||4.46|5.93|3.98|1.74
2024-05-20 02:25:24|5310|534|/equities/ackermans-v.haar|ACKB|EUR|Belgium|Industrials|Construction & Engineering|5600000000|STOXX600/MSCI_EU_SMALLCAP|17.91|1.12|8.39|42.16|1.53|1.55|35.29|35.83|8.88|6.68|9.77|10.16|6.65|8.71|167.1|10.93|10.92|120.83|108.31|23.34|18.49|8.99|8.98|3.07|3.13|6.28|4.49|6.81|-6.04|-6.62|27.15|20.78|3.85|-2.59|0.65|0.73|27.43|43.86|0.45|34.75|374320|25680|2.03|1.2|0.94|14.24|24.08
2024-05-20 02:25:26|5311|442|/equities/acs-cons-y-serv|ACS|EUR|Spain|Industrials|Construction & Engineering|6640000000|STOXX600/EAFAVALUE|92.98|1.97|0.91|38.21|4.64|-0.25|69.73|75.47|5.33|4.63|4.92|5.11|3.18|3.52|72.83|1.79|1.79|20.78|2.14|16.61|4.77|8.52|6.96|2.2|1.79|2.83|2.69|89.13|-50.14|-7.63|10.79|13.2|6.34|8.01|1.09|1.45|277.74|321.43|0.54|22.79|338840|14320|3.68|3.16|3.41|3.13|4.89
2024-05-20 02:25:27|5312|1081623|/equities/adyen|ADYEN|EUR|Netherlands|Information Technology|IT Services|71530000000|STOXX600/EAFAGROWTH|65.25|25.56|-1.18|0.38|15.26|3.95|59.89|68.69|39.07|49.06|53.72|49.35|39.74|39.04|48.66|0.01|0.01|81.54|0.01|0.32|0.1|25.19|25.41|0.07|8.2|18.12|23.32|0.1|-2.59||20.71|20.06|39.28|7.13|0.09|0.09|0.79|7.85|0.04|12.46|202230|3760|0.24|0.06|0.04||8.91
2024-05-20 02:25:28|5313|15189|/equities/aedifica|AOO|EUR|Belgium|Real Estate|Equity Real Estate Investment Trusts (REITs)|4170000000|STOXX600/MSCI_EU_SMALLCAP|85.9|10.2|10.57|22.52|1.01|1|81.39|81.3|69.89|71.18|38.12|122.43|47.07|111.48|5.4|6.39|6.35|52.22|49.88|0.45|3.36|5.42|13.24|3.3|7.18|3.93|4.32|-17.3|-70.53|13|13.57|11.36|15.58|5.7|0.24|0.41|49.05|60.44|0.06|0.01|1430000|687080|2.79|2.73|2.69|-9.34|164.69
2024-05-20 02:25:29|5314|304|/equities/aegon|AEGN|EUR|Netherlands|Financial|Insurance|8830000000|STOXX600/EAFAVALUE|10.43|0.25|-12.32|30.64|0.92|0.96|34.69|20.93|35.28|9.97|16.93|9.01|15.03|7.69|49.72|3.07|2.88|42.36|40.18|17.21|-1.06|9.47|5.34|1.13|0.62|14.36|4.31|58.12|-188.51|-2.61|1236.09|26.58|-1.79|35.31|14.21|16.77|52.84|89.41|0.08||1120000|129440|17.29|5.45|6.96|23.18|44.45
2024-05-20 02:25:31|5315|945627|/equities/aena-aeropuertos-sa|AENA|EUR|Spain|Industrials|Transportation Infrastructure|20820000000|STOXX600/EAFAGROWTH/EAFAVALUE|15.18|5.07|11.14|14.53|3.38|4.36|79.88|79.14|41.54|19.59|44.37|15.45|33.41|12.25|35.08|10.87|10.87|52.57|41.17|17.32|16.26|23.85|10.22|10.21|4.11|10.46|4.94|95.51|63.66|4.2|20.39|17.99|3.7|1.79|1.27|1.28|84.16|106.51|0.3|170.8|578310|194730|6.16|2.43|1.23||41.19
2024-05-20 02:25:32|5316|26031|/equities/af-ab|AFRY|SEK|Sweden|Industrials|Professional Services|28870000000|STOXX600/MSCI_EU_SMALLCAP|795.31|1.78|11.54|12.69|1.88|1.85|22.62|15.44|-0.95|-14.86|-3.81|-17.01|-5|-18.24|208.78|8.89|8.88|72.16|-18.94|20.79|17|7.01|10.37|2.53|3.91|7.38|7.55|-100.74|-34.6|5.58|21.24|28.19|10.38|10.02|0.65|1.27|63.92|87.1|1.13|34.86|753550|860|4.14|4.24|3.28|22.21|42.55
2024-05-20 02:25:33|5317|13129|/equities/ageas|AGES|EUR|Belgium|Financial|Insurance|8480000000|STOXX600/EAFAVALUE|8.27|1.05|63.52|-358.03|1.06|1.33|31.63|26.92|30.73|11.1|11.43|12.94|7.31|10.81|40.83|5.17|5.17|40.25|32.22|10.17|0.67|12.65|9.85|1.19|1.1|5.64|6.16|-30.86|-12.84|4.74|-54.37|7.66|-8.19|9.97|1.01|1.72|44.28|90.78|0.08||505380|79010|406.81|5.32|6.59|-29.29|56.43
2024-05-20 02:25:34|5318|6909|/equities/ahold-kon|AD|EUR|Netherlands|Consumer Staples|Food & Staples Retailing|30580000000|STOXX600/EAFAVALUE|11.72|0.28|5.25|5.8|1.61|11.95|26.65|27.12|3.84|4.37|3.1|3.22|2.46|2.62|90.9|2.52|2.5|15.65|2.08|4.8|6.9|14|13.64|4.31|4.52|7.64|8.64|-29.98|-2.53|11.37|-1.47|6.63|6.61|7.48|0.41|0.75|26.97|130.31|1.75|13.27|226050|5360|39.78|3.69|4.52|-21.68|49.1
2024-05-20 02:25:35|5319|50563|/equities/allied-irish-b|AIBG|EUR|Ireland|Financial|Banks|5810000000|STOXX600|7.11|2.66|-2.57|-2.54|0.82|0.89|||57.48|31.22|50.33|11.79|42.8|10.43|2.35|0.93|0.93|7.54|6.9|18.99|-2.41|13.62|3.7|1.37|0.4|7.63|3.16|256.76|154.32|15.46|67.58|50.41|7.95|-5.21|0.38||68.51|100.03|||407620|176850||1.96|1.7|659.39|14.58
2024-05-20 02:25:37|5320|40260|/equities/det-norske-oljeselskap|AKRBP|NOK|Norway|Energy|Oil, Gas & Consumable Fuels|176340000000|STOXX600|4.8|0.92|2.69|6.46|1.93|0.41|56.77|53.65|40.58|29.62|37.77|25.38|12.81|4.42|38.04|14.38|14.36|38.92|31.15|10.76|8.19|34.21|17.88|8.97|5.28|36.59|27.76|-26.03|-24.82|39.08|-36.89|-15.92|25.81|1.75|0.75|1.02|67.31|81.97|0.64|8.69|5470000|655390|10.34|3.25|5.42|60.64|65.59
2024-05-20 02:25:39|5321|6902|/equities/akzo-nobel|AKZO|EUR|Netherlands|Materials|Chemicals|17530000000|STOXX600/EAFAGROWTH|16.81|1.27|47.82|17.94|3.78|19.04|29.64|31.44|9.35|10.32|6.91|8.11|2.92|11.82|60.75|3.92|3.9|22.37|-0.18|7.31|5.69|7.27|10.65|4.13|8.65|8.08|8.84|22.88|-32.09|3.91|-13.29|-3.03|14.4|16.07|0.8|1.18|118.39|165.35|0.84|5.51|776410|35410|5.37|1.9|2.05|9.59|-74.7
2024-05-20 02:25:40|5322|481|/equities/alfa-laval|ALFA|SEK|Sweden|Industrials|Machinery|151400000000|STOXX600/EAFAGROWTH|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:25:41|5323|1166736|/equities/allegro|ALEP|PLN|Poland|Consumer Discretionary|Internet & Direct Marketing Retail|39730000000|STOXX600/MSCI_EEM/EMCONSGROWTH|41.56|2.41|14.87|14.28|3.47|-1.79|4.36|40.72|-16.18|16.7|7.42|7.07|5.37|3.58|9.74|-1.25|-1.25|6.91|-3.11|1.34|2.01|7.97|0.02|3.25|1.34|-6.34|5.63|58.34|85.33||7.88|30.7|32.45|51.48|1.07|1.63|64.05|103.55|0.76|15.34|1270000|82370|610.86|0.01||-0.06|
2024-05-20 02:25:42|5324|958272|/equities/altice-nv|ATCA|EUR|Netherlands|Communication Services|Diversified Telecommunication Services|6490000000|STOXX600|13.94|2.13|5.16|9.26|3.36|14.95|57.4|56.09|24.48|21.3|19.87|16.96|17.52|13.5|6.39|-0.05|-0.05|2.3|-0.59|3.28|3.64|27.07|25.28|7.3|5.9|10.05|8.68|52.96|82.89|16.03|7.79|31.7|-3|0.77|0.04|0.78|21.97|44.61|0.43|79.53|528580|86320|0.8|8.5|6.27|7.23|67
2024-05-20 02:25:43|5325|14615|/equities/amadeus|AMA|EUR|Spain|Information Technology|IT Services|26830000000|STOXX600/EAFAGROWTH/EAFAVALUE|26.44|4.91|16.41|15.7|5.63|-10.3|41.42|35.59|23.87|10.16|23.15|4.33|17.89|3.87|12.62|1.41|1.37|10.01|-6.16|1.96|3.81|21.5|11.17|8.54|3.86|11.8|6.79|45.12|112.34|-6.92|14.82|26.48|0.16|-16.22|0.52|0.97|51.96|68.76|0.51|2.21|280250|53380|0.25|0.01|0.76|-8.87|2.04
2024-05-20 02:25:44|5326|26232|/equities/ambu-b|AMBUb|DKK|Denmark|Healthcare|Health Care Equipment & Supplies|43900000000|STOXX600/EAFAGROWTH|43.82|6.05|39.96|45.69|8.95|-12.94|67.2|68.58|21.61|23.27|18.72|21.5|13.78|16.39|92.23|15.75|15.75|58.83|-40.37|3.89|15.58|30.12|47.1|8.53|18.13|13.62|27.39|17.92|7.76|2.39|7.75|10.05|8.58|10.03|0.47|0.96|66.89|115.98|0.63|2.32|1300000|201080|6.07|1.65|1.55|-31.63|53.53
2024-05-20 02:25:45|5327|18928|/equities/amplifon|AMPF|EUR|Italy|Healthcare|Health Care Providers & Services|10670000000|STOXX600/EAFAGROWTH|9.82|1.31|6.48|9.76|1.08|-8.09|61.66|25.48|5.17|5.02|4.51|4.17|3.33|3.44|20.97|4.4|4.34|29.65|15.88|1.51|3.91|2.45|2.55|1.43|1.59|2.04|2.26|56.81|33.93|0.6|10.15|11.17|7.91|6.36|0.25|2.95|13.4|20.96|0.49|2.13|75050|4930|6.43|0.59|0.54|-6.61|9.88
2024-05-20 02:25:47|5328|590|/equities/andritz-ag|ANDR|EUR|Austria|Industrials|Machinery|4500000000|STOXX600/MSCI_EU_SMALLCAP|19.63|2.31|18.41|137.28|4.45|-43.01|34.63|31.84|16.21|13.35|14.97|12.56|14.39|10.04|761.9|52.81|52.69|462.02|316.62|109.66|59.64|25.78|21.7|10.15|7.55|12.64|10.3|49.01|64.6|19.3|4.91|12.22|5.16|3.21|0.83|1.68|47.6|106.68|0.79|4.48|3530000|293820|7.26|2.01|2.26|26.27|28.99
2024-05-20 02:25:48|5329|13111|/equities/anheuser-busch-inbev|ABI|EUR|Belgium|Consumer Staples|Beverages|90260000000|STOXX600/EAFAVALUE|22.4|2.02|9.04|13.9|1.47|-1.52|53.74|57.58|24.11|26.95|15.32|15.03|8.98|11.76|31.96|2.67|2.62|41.3|-38.06|5.32|6.72|6.89|6.6|3.21|2.89|6.53|6.24|-32.59|-9.89|3.61|-1.3|2.79|2.28|-1.49|0.4|0.63|87.41|95.07|0.28|4.53|383110|44410|0.04|0.9|1.37|63.42|56.15
2024-05-20 02:25:49|5330|943396|/equities/argen-x|ARGX|EUR|Belgium|Healthcare|Biotechnology|16240000000|STOXX600/EAFAGROWTH/EAFAVALUE|-100.07|23.78|-0.03|-35.85|8.06|8.03|23.26|-140.49|-74.44|-438.15|-98.55|-431.09|-94.05|-432.14|17.47|-12.98|-12.98|48.53|47.4|18.86|-11.11|-10.73|-55.6|-0.68|-19.43|-11.78|-19.97|70.31|75.04||131.11|258.51|54.51|15.8|7.2|0.01||-2.11||7.83|1210000|-279650|0.04||||
2024-05-20 02:25:51|5331|963108|/equities/aroundtown-property-holdings-plc|AT1|EUR|Germany|Real Estate|Real Estate Management & Development|8020000000|STOXX600|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 02:25:52|5332|6888|/equities/asm-international|ASMI|EUR|Netherlands|Information Technology|Semiconductors & Semiconductor Equipment|18950000000|STOXX600/EAFAGROWTH|42.35|12.16|56.93|95.97|23.72|38.34|51.46|49.22|32.38|29.5|33.9|30.21|28.79|26.29|66.86|18.53|18.51|35.36|21.76|16.81|13.45|66.46|40.96|20.68|16.67|46.3|29.11|23.87|50.21|24.18|10.57|28.04|20.24|28.72|0.93|1.66|36.08|36.26|0.72|1.76|669360|192510|4.97|1.05|1.14|21.94|32.12
2024-05-20 02:25:53|5333|6917|/equities/asml-holding|ASML|EUR|Netherlands|Information Technology|Semiconductors & Semiconductor Equipment|287260000000|STOXX600/EAFAGROWTH|42.35|12.16|56.93|95.97|23.72|38.34|51.46|49.22|32.38|29.5|33.9|30.21|28.79|26.29|66.86|18.53|18.51|35.36|21.76|16.81|13.45|66.46|40.96|20.68|16.67|46.3|29.11|23.87|50.21|24.18|10.57|28.04|20.24|28.72|0.93|1.66|36.08|36.26|0.72|1.76|669360|192510|4.97|1.05|1.14|21.94|32.12
2024-05-20 02:25:54|5334|985157|/equities/asr-nederland-nv|ASRNL|EUR|Netherlands|Financial|Insurance|5380000000|STOXX600/MSCI_EU_SMALLCAP|10.43|0.25|-12.32|30.64|0.92|0.96|34.69|20.93|35.28|9.97|16.93|9.01|15.03|7.69|49.72|3.07|2.88|42.36|40.18|17.21|-1.06|9.47|5.34|1.13|0.62|14.36|4.31|58.12|-188.51|-2.61|1236.09|26.58|-1.79|35.31|14.21|16.77|52.84|89.41|0.08||1120000|129440|17.29|5.45|6.96|23.18|44.45
2024-05-20 02:25:55|5335|483|/equities/assa-abloy|ASSAb|SEK|Sweden|Industrials|Building Products|306800000000|STOXX600/EAFAGROWTH|22.27|2.15|20.45|16.09|3.08|-7.43|38.63|38.05|14.2|13.65|13.26|12.71|9.24|9.58|123.92|11.55|11.55|84.42|-25.97|2.86|17.88|14|15.19|7.02|7.49|9.96|10.34|-6.85|0.74|8.5|12.93|18.47|9.49|-2.62|0.55|1.14|50.52|74.79|0.76|3.95|2370000|220710|6.48|2.3|2.27|10.11|38.89
2024-05-20 02:25:57|5336|308|/equities/generali-ass|GASI|EUR|Italy|Financial|Insurance|29340000000|STOXX600/EAFAVALUE|11.97|0.74|3.31|-41.46|1.58|2.41|18.25|19.6|9.45|7.82|8.79|6.89|6.45|5.19|214.52|11.92|11.89|99.75|73.53|33.63|-6.44|14.14|9.3|0.96|0.72|9.05|6.98|24.42|7.86|14.18|7.53|5.23|-0.68|1.2|0.92|1.79|71.64|75.44|0.15|0.11|1030000|64140|122.55|6.05|6.24|9.08|21.33
2024-05-20 02:25:58|5337|7011|/equities/atlantia|ATL|EUR|Italy|Industrials|Transportation Infrastructure|14290000000|STOXX600/EAFAGROWTH|16.89|2.5|-15.8|41.41|1.84|-0.49|91.56|90.81|16.73|13.02|21.29|14.31|15.88|10.49|1.89|0.11|0.1|2.6|-0.06|0.63|0.4|11.82|7.9|6.04|4.36|6.19|5.57|27.22|40.15|5.63|47|34.82|-1.51|-10.76|0.89|0.98|17.07|49.64|0.39|9.83|215620|33980|3.94||3.32|-88.3|
2024-05-20 02:25:59|5338|476|/equities/atlas-copco-a|ATCOa|SEK|Sweden|Industrials|Machinery|762660000000|STOXX600/EAFAGROWTH|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:26:00|5339|7029|/equities/banco-popolare|BAMI|EUR|Italy|Financial|Banks|3990000000|STOXX600/MSCI_EU_SMALLCAP|6.2|2.03|-0.44|1.14|0.91|0.96|0.72|0.76|45.96|37.86|44.3|32.39|31.62|23.46|5.91|1.49|1.49|13.73|11.2|18.43|-3.18|14.34|8.45|0.86|0.58|3.92|2.91|37.24|29.46|6.24|12.72|15.3|5.32|6.98|0.32|0.01|292.41|364.86||0.1|249510|81970|0.01|5.96|4.96|99.87|-0.13
2024-05-20 02:26:02|5340|473|/equities/bco-de-sabadell|SABE|EUR|Spain|Financial|Banks|3300000000|STOXX600/MSCI_EU_SMALLCAP|4.68|1.31|-1.01|-0.96|0.78|0.89|||44.73|38.7|43.92|33.64|28.72|22.65|2.66|0.37|0.37|6.43|5.36|7.87|-1.15|11.12|7.54|0.7|0.53|3.07|3.22|46.4|21.83|10.89|17.82|14.99|2.95|7.94|0.21||191.84|290.81|||130900|36840||4.02|3.66|35.22|
2024-05-20 02:26:04|5341|290|/equities/bank-ireland|BIRG|EUR|United Kingdom|Financial|Banks|5420000000|STOXX600/MSCI_EU_SMALLCAP|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 02:26:05|5342|8759|/equities/bank-pekao-sa|PEO|PLN|Poland|Financial|Banks|32020000000|STOXX600/MSCI_EEM|5.94|1.87|-9.27|-0.59|0.81|0.92|0.88|0.84|50.51|31.02|40.79|20.84|29.53|14.07|28.26|5.98|5.97|57.24|59.49|34.6|-29.93|13.13|4.93|1.06|0.51|5.37|2.87|217.63|117.96|11.25|100.81|28.84|5.76|0.49|0.22|0.07|174.4|217.52||0.37|393850|121210|0.05|3.22|2.22|28.13|2.62
2024-05-20 02:26:06|5343|447|/equities/bankinter|BKT|EUR|Spain|Financial|Banks|4050000000|STOXX600/MSCI_EU_SMALLCAP|4.68|1.31|-1.01|-0.96|0.78|0.89|||44.73|38.7|43.92|33.64|28.72|22.65|2.66|0.37|0.37|6.43|5.36|7.87|-1.15|11.12|7.54|0.7|0.53|3.07|3.22|46.4|21.83|10.89|17.82|14.99|2.95|7.94|0.21||191.84|290.81|||130900|36840||4.02|3.66|35.22|
2024-05-20 02:26:08|5344|446|/equities/bbva|BBVA|EUR|Spain|Financial|Banks|34920000000|STOXX600/EAFAVALUE|4.68|1.31|-1.01|-0.96|0.78|0.89|||44.73|38.7|43.92|33.64|28.72|22.65|2.66|0.37|0.37|6.43|5.36|7.87|-1.15|11.12|7.54|0.7|0.53|3.07|3.22|46.4|21.83|10.89|17.82|14.99|2.95|7.94|0.21||191.84|290.81|||130900|36840||4.02|3.66|35.22|
2024-05-20 02:26:09|5345|26047|/equities/g-l-beijer|BEIJb|SEK|Sweden|Industrials|Trading Companies & Distributors|75290000000|STOXX600/MSCI_EU_SMALLCAP|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:26:10|5346|477|/equities/boliden|BOL|SEK|Sweden|Materials|Metals & Mining|95730000000|STOXX600/EAFAVALUE|6.5|1.32|-1.42|-11.27|1.77|1.84|27.76|12.94|9.82|-365.83|8.65|-399.18|5.93|-403.04|88.33|13.79|13.78|55.37|62.93|11.53|14.72|5.88|-1.97|2.65|-1.03|4.23|1.14|32.19|34.86|10.84|0.34|-3.11|6.66|11.83|1.13|2.42|10.92|16.7|0.84|2.24|5000000|463720|9.72|5.92|3.18|34.92|70.81
2024-05-20 02:26:11|5347|452|/equities/caixabank-sa|CABK|EUR|Spain|Financial|Banks|19410000000|STOXX600/EAFAVALUE|4.68|1.31|-1.01|-0.96|0.78|0.89|||44.73|38.7|43.92|33.64|28.72|22.65|2.66|0.37|0.37|6.43|5.36|7.87|-1.15|11.12|7.54|0.7|0.53|3.07|3.22|46.4|21.83|10.89|17.82|14.99|2.95|7.94|0.21||191.84|290.81|||130900|36840||4.02|3.66|35.22|
2024-05-20 02:26:12|5348|13579|/equities/campari|CPRI|EUR|Italy|Consumer Staples|Beverages|14450000000|STOXX600|20.68|2.22|2.5|-31.09|1.8|-2.69|54.36|58.18|23.75|26.79|16.46|15.25|10.68|11.95|27.48|2.72|2.67|35.6|-36.38|3.18|5.82|8.83|7.08|0.53|3.07|6.67|6.3|2.73|21.57|-5.59|4.36|5.33|1.28|4.55|0.39|0.19|95.87|102.99|0.05|7.37|383940|50100|0.63|0.63|1.42|-44.57|1.87
2024-05-20 02:26:14|5349|551|/equities/carlsberg-b|CARLb|DKK|Denmark|Consumer Staples|Beverages|160270000000|STOXX600/EAFAVALUE|18.79|1.83|10.32|21.07|4.65|-6.46|44.54|48.08|14.19|15.52|14.37|15.31|10.43|9.42|510.35|-5.21|-5.21|199.98|-145.59|76.12|74.28|23.61|17.51|7.1|5.25|11.62|10.96|154.83|590.39|0.59|6.19|8.77|3.72|0.87|0.32|0.67|73.18|122.53|0.6|6.38|2430000|287650|9.34|2.47|2.42|8.95|49.45
2024-05-20 02:26:15|5350|18976|/equities/castellum-ab|CASTs|SEK|Euro Zone|Real Estate|Real Estate Management & Development|82730000000|STOXX600|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:26:17|5351|37756|/equities/cdproject|CDR|PLN|Poland|Communication Services|Entertainment|19430000000|STOXX600/MSCI_EEM|50.73|6.73|30.55|40.47|4.48|15.94|69.43|69.65|17.44|18.43|15.27|17.93|17.31|12.72|28.67|5.08|5.03|36.17|9.88|7.17|5.56|9.54|12.94|8.73|7.25|8.85|9.17|112.11|203.24|8.23|1.57|1.87|5.87|-9.47|1.33|1.56|18.79|24.12|0.49|18.06|330660|62410|6.31|0.12|1.64|-0.76|38.97
2024-05-20 02:26:18|5352|951681|/equities/cellnex-telecom|CLNX|EUR|Spain|Communication Services|Diversified Telecommunication Services|34760000000|STOXX600/EAFAGROWTH|-47.47|3.71|0.89|-45.04|1.26|-0.34|71.74|71.49|9.2|10.46|-3.53|-1.18|-1.49|0.13|6.12|-0.09|-0.09|13.04|5.5|1.44|2.57|1.82|6.48|0.53|1.31|1.75|2.33|4.8|652.26|-5.02|7.29|6.75|15.88|18.79|0.75|0.85|128.09|165.49|0.22|41.61|837650|-36260|4.63|3.59|3.99|-26.07|46.45
2024-05-20 02:26:19|5353|26250|/equities/chr-hansen-holding|CHRH|DKK|Denmark|Materials|Chemicals|67860000000|STOXX600/EAFAGROWTH|11.46|1.06|6.78|8.44|1.21|8.36|34.72|34.03|12.75|16.22|15.37|16.74|7.81|13.18|730.88|22.66|22.63|243.84|127.07|15.88|45.17|11.72|10.34|7.78|6.83|9.75|8.86|21.03|149.89|14.27|-4.84|-3.7|10.26|4.97|1.59|3.24|27.27|34.59|0.83|2.48|1160000|38640|7.97|4.16|3.95|12.78|45.13
2024-05-20 02:26:20|5354|6687|/equities/close-brothers|CBRO|EUR|Germany|Financial|Banks|2500000000|STOXX600|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 02:26:21|5355|41180|/equities/cnh-industral-nv|CNHI|USD|United States|Industrials|Machinery|26310000000|STOXX600|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 02:26:23|5356|538|/equities/cofinimmo|COFB|EUR|Belgium|Real Estate|Equity Real Estate Investment Trusts (REITs)|4450000000|STOXX600/MSCI_EU_SMALLCAP|85.9|10.2|10.57|22.52|1.01|1|81.39|81.3|69.89|71.18|38.12|122.43|47.07|111.48|5.4|6.39|6.35|52.22|49.88|0.45|3.36|5.42|13.24|3.3|7.18|3.93|4.32|-17.3|-70.53|13|13.57|11.36|15.58|5.7|0.24|0.41|49.05|60.44|0.06|0.01|1430000|687080|2.79|2.73|2.69|-9.34|164.69
2024-05-20 02:26:24|5357|14228|/equities/coloplast--b-|COLOb|DKK|Denmark|Healthcare|Health Care Equipment & Supplies|244930000000|STOXX600/EAFAGROWTH|43.82|6.05|39.96|45.69|8.95|-12.94|67.2|68.58|21.61|23.27|18.72|21.5|13.78|16.39|92.23|15.75|15.75|58.83|-40.37|3.89|15.58|30.12|47.1|8.53|18.13|13.62|27.39|17.92|7.76|2.39|7.75|10.05|8.58|10.03|0.47|0.96|66.89|115.98|0.63|2.32|1300000|201080|6.07|1.65|1.55|-31.63|53.53
2024-05-20 02:26:25|5358|6891|/equities/csm|CORB|EUR|Netherlands|Materials|Chemicals|2440000000|STOXX600/MSCI_EU_SMALLCAP|16.81|1.27|47.82|17.94|3.78|19.04|29.64|31.44|9.35|10.32|6.91|8.11|2.92|11.82|60.75|3.92|3.9|22.37|-0.18|7.31|5.69|7.27|10.65|4.13|8.65|8.08|8.84|22.88|-32.09|3.91|-13.29|-3.03|14.4|16.07|0.8|1.18|118.39|165.35|0.84|5.51|776410|35410|5.37|1.9|2.05|9.59|-74.7
2024-05-20 02:26:26|5359|549|/equities/danske-bank|DANSKE|DKK|Denmark|Financial|Banks|96400000000|STOXX600/EAFAVALUE|7.74|3.29|-0.66|-0.61|1.2|1.32|||54.18|41.11|53.76|37.53|42.09|29.33|53.41|17.7|17.68|156.9|147.11|175.65|49.31|15.6|8.43|0.97|0.57|2.95|1.83|55.77|215.64|7.07|25.8|31.26|3.56|-4.7|0.33||602.16|665.61|||973030|447140||6.33|3.96|117.98|38.45
2024-05-20 02:26:28|5360|566|/equities/william-demant|DEMANT|DKK|Denmark|Healthcare|Health Care Equipment & Supplies|80200000000|STOXX600/EAFAGROWTH|43.82|6.05|39.96|45.69|8.95|-12.94|67.2|68.58|21.61|23.27|18.72|21.5|13.78|16.39|92.23|15.75|15.75|58.83|-40.37|3.89|15.58|30.12|47.1|8.53|18.13|13.62|27.39|17.92|7.76|2.39|7.75|10.05|8.58|10.03|0.47|0.96|66.89|115.98|0.63|2.32|1300000|201080|6.07|1.65|1.55|-31.63|53.53
2024-05-20 02:26:30|5361|14609|/equities/diasorin-spa|DIAS|EUR|Italy|Healthcare|Health Care Equipment & Supplies|9160000000|STOXX600/EAFAGROWTH|9.82|1.31|6.48|9.76|1.08|-8.09|61.66|25.48|5.17|5.02|4.51|4.17|3.33|3.44|20.97|4.4|4.34|29.65|15.88|1.51|3.91|2.45|2.55|1.43|1.59|2.04|2.26|56.81|33.93|0.6|10.15|11.17|7.91|6.36|0.25|2.95|13.4|20.96|0.49|2.13|75050|4930|6.43|0.59|0.54|-6.61|9.88
2024-05-20 02:26:31|5362|1008705|/equities/dino-polska-sa|DNP|PLN|Poland|Consumer Staples|Food & Staples Retailing|36010000000|STOXX600/MSCI_EEM/EMCONSGROWTH|30.77|1.66|23.49|62|7.87|7.77|22.63|23.98|7.2|7.23|6.57|6.66|5.32|5.43|240.07|10.55|10.55|49.32|47.67|6.02|17.06|29.12|28.47|14.34|12.04|22.73|19.36|21.43|40.94|36.6|26.19|34.83|32.41|26.06|0.25|0.84|20.22|48.03|2.72|10.77|695590|34880|120.19|0.01|0.24|-4.44|3.6
2024-05-20 02:26:32|5363|13140|/equities/dnb-nor|DNB|NOK|Norway|Financial|Banks|315050000000|STOXX600/EAFAVALUE|8.57|3.62|50.9|4886.39|1.03|1.07|0.75|0.73|62.07|57.11|61.79|56.79|49.52|46.02|50.27|20.78|20.78|180.66|161.3|154.4|-0.09|12.65|9.85|1.25|1.02|2.97|2.23|4.84|24.7|8.89|12.6|20.48|7.45|5.62|0.07|0.03|100.63|110.2||0.03|6460000|3250000||5.65|5.17|73.13|48.1
2024-05-20 02:26:33|5364|961662|/equities/dometic-group-publ-ab|DOMETIC|SEK|Sweden|Consumer Discretionary|Auto Components|38000000000|STOXX600/MSCI_EU_SMALLCAP|14.82|0.85|20.15|11.82|2.16|4.71|21.93|21.64|7.73|8.25|6.64|7.38|4.83|5.37|125.11|5.99|5.98|46.51|14.79|11.56|13.32|13.73|14.47|5.21|5.35|10.75|10.42|45.18|-2.93|-9.95|8.25|14.78|8.18|7.15|0.66|1.29|36.05|52.33|1.11|6.21|924930|70590|12.09|1.8|1.88|0.76|31.51
2024-05-20 02:26:34|5365|553|/equities/dsv|DSV|DKK|Denmark|Industrials|Air Freight & Logistics|357680000000|STOXX600/EAFAGROWTH|9.82|0.94|6.55|7.94|1.78|-10.74|24.4|25.74|13.86|14.13|14.66|12.98|12.77|11.86|2313.62|960.95|957.87|2079|1580.75|283.7|660.11|17.28|19.39|9.88|12.08|11.19|15.16|-63.47|-49.39|16.18|-38.96|-31.51|22.95|9.89|1.74|1.92|16.57|42.01|0.81|32.39|1380000|144980|5.9|13.45|5.33|397.47|75.07
2024-05-20 02:26:35|5366|18899|/equities/dufry-ag|DUFNz|CHF|Euro Zone|Consumer Discretionary|Specialty Retail|4070000000|STOXX600|64.09|0.47|-1.12|2.12|2.28|-1.81|61.45|57.5|6.7|-10.63|2.31|-20.72|0.71|-20.14|81.66|0.63|0.62|15.95|-17.15|4.66|14.87|5.2|-38.3|1.63|-4.39|6.4|-0.85|-10.18|-1.02|-14.55|73.15|82.66|7.95|14.69|0.26|0.65|102.61|456.26|0.97|4.75|220150|3690|47.79|0.06|4.23|6.12|5.84
2024-05-20 02:26:37|5367|424|/equities/edp|EDP|EUR|Portugal|Utilities|Electric Utilities|19060000000|STOXX600/EAFAVALUE|28.61|3.73|12.66|-6.45|1.41|3.77|58.06|56.68|19.53|19.06|21.69|25.34|12.72|21.74|3.05|0.38|0.37|6.29|3.76|0.92|0.66|8.2|7.16|2.27|2.75|3.8|3.32|-3.5|13.16|1.3|-28.52|-2.22|5.39|17.71|0.35|0.77|105.34|146.06|0.18|7.54|1000000|147360|4.53|2.65|3.09|6.69|49.91
2024-05-20 02:26:38|5368|475|/equities/electrolux-b|ELUXb|SEK|Sweden|Consumer Discretionary|Household Durables|62210000000|STOXX600/EAFAGROWTH|12.25|0.63|3.2|-117.52|2.01|-6.41|25.25|26.14|5.55|7.47|2.37|5.48|1.44|4.47|230.64|-3.92|-3.92|42.63|5.92|20.9|13.43|-6.47|11.17|1.08|4.41|4.85|9.59|-19.2|-88.37|7.49|-10.5|-0.38|4.72|5.83|0.44|1.27|108.88|168.92|0.96|3.15|3550000|67050|6.01|2.29|3.95|-33.4|50.25
2024-05-20 02:26:39|5369|18977|/equities/elekta|EKTABs|SEK|Euro Zone|Healthcare|Health Care Equipment & Supplies|43650000000|STOXX600|37.2|27.11|32.57|130.44|6.91|-15.23|44.86|24.32|-94.23|-72.81|-128.66|-83.43|-128.78|-281.13|43.39|0.02|0.02|51.2|1.97|6|5.21|4.7|8.4|0.9|4.51|5.78|8.03|-278.3|-144.42|5.19|21.98|40.26|17.63|24.59|2.23|2.96|20.2|27.92|0.59|2.43|2080000|-304150|5.97|1.09|0.83|4.74|26.54
2024-05-20 02:26:40|5370|15213|/equities/elia-system-op.|ELI|EUR|Belgium|Utilities|Electric Utilities|7940000000|STOXX600/EAFAGROWTH|22.83|1.93|-4.91|-2.01|1.46|3.23|40.26|42.47|19.73|19.77|14.45|17.33|9.25|12.58|52.26|4.42|4.41|69.21|24.65|18.61|-20.53|6.24|6.56|2|2.07|3.71|3.18|-12.08|-8.08|-0.46|-12.54|6.27|14.71|17.07|0.5|0.67|180.43|196.72|0.19|71.4|1210000|126180|6.34|1.18|1.3|9.14|44.11
2024-05-20 02:26:42|5371|571|/equities/elisa-corporat.|ELISA|EUR|Finland|Communication Services|Diversified Telecommunication Services|8670000000|STOXX600/EAFAGROWTH/EAFAVALUE|-86.96|1.95|6.69|14.42|3.27|-40.54|44.46|39.9|12.71|16.07|9.83|8.44|7.67|5.63|18.68|1.06|1.06|11.19|-2.44|1.85|5.3|12.29|10.57|5.45|4.27|7.93|8.71|46.75|57.85|-19.17|-2.66|-0.23|2.23|2.8|0.65|0.99|122.39|165.1|0.53|16.73|2970000|57020|5.42|6.72|6.37|24.13|39.78
2024-05-20 02:26:43|5372|453|/equities/enagas|ENAG|EUR|Spain|Utilities|Gas Utilities|5330000000|STOXX600/EAFAVALUE|13.42|4.14|8.18|7.62|1.18|1.23|94.33|95.24|33.86|43.56|40.45|49.73|30.87|39.03|3.49|1.44|1.44|12.25|11.94|3.17|2.24|8.4|13.96|3.1|4.51|2.95|4.46|||-6.93|-8.41|-6.35|-6.79|10.92|0.96|1|122.39|138.6|0.1|1.52|652720|201800|11.94|9.68|7.61|1.18|64.98
2024-05-20 02:26:44|5373|13816|/equities/endesa|ELE|EUR|Spain|Utilities|Electric Utilities|21390000000|STOXX600/EAFAVALUE|13.01|1.5|2.25|6.45|1.78|2.97|47.38|46.88|19.25|18.9|16.37|15.72|11.61|12.36|11.39|1.09|1.08|7.52|4.01|0.64|1.99|17.41|12.85|3.76|3.64|7.3|6.88|-8.84|14.41|11.44|-19.16|5.21|11.23|8.01|0.48|0.98|97.65|123.46|0.35|11.17|1550000|170090|4.58|4.17|4.36|0.83|24.25
2024-05-20 02:26:46|5374|6963|/equities/enel|ENEI|EUR|Italy|Utilities|Electric Utilities|71600000000|STOXX600/EAFAVALUE|12.55|1.32|4.59|0.73|1.59|3.08|41.8|36.78|16.9|15.86|14.08|12.83|9.15|9.5|7.38|0.82|0.82|4.61|5.21|0.46|1.47|11.99|9.67|2.97|2.67|6.09|5.25|549.81|26.53|-0.85|-25.46|-3.72|11.06|8.26|0.56|0.86|118.63|149.17|0.35|11.15|1180000|116720|5.22|5.23|4.33|22.72|63.38
2024-05-20 02:26:47|5375|6974|/equities/eni|ENI|EUR|Italy|Energy|Oil, Gas & Consumable Fuels|43240000000|STOXX600/EAFAVALUE|6.49|0.32|1.73|5.09|0.6|0.67|21.72|19.25|5.55|7.4|6.78|5.57|3.74|0.85|22.31|3.6|3.6|12.35|15.72|2.09|3.38|7.05|4.51|2.56|1.48|4.43|5.75|-7.13|-42.27|23.98|-35.53|-21.08|10.73|-1.57|0.62|1.46|28.15|41.01|0.74|7|2420000|122930|7.94|4.96|5.54|21.16|51.4
2024-05-20 02:26:49|5376|1082093|/equities/epiroc-a|EPIRa|SEK|Sweden|Industrials|Machinery|276470000000|STOXX600/EAFAGROWTH|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:26:50|5377|1153107|/equities/eqt-ab|EQTAB|SEK|Sweden|Financial|Capital Markets|486420000000|STOXX600/EAFAGROWTH|137.29|10.69|23.08|20.63|3.67|26.5|67.19|-5991.34|-2.4|-9621.83|66.13|-19126.08|61.54|-31458.9|10.68|1.81|1.8|11.34|9.38|6.18|5.52|5.89|10.22|1.51|8.45|3.86|13.79|83.02|-19.55|-1.91|965.15|80.52|28.86|36.29|3.77|5.18|25.3|29.85|0.23|0.43|1550000|886970|0.59|1.12|0.84|4.49|167.46
2024-05-20 02:26:51|5378|376|/equities/statoil|EQNR|NOK|Norway|Energy|Oil, Gas & Consumable Fuels|761320000000|STOXX600/EAFAVALUE|4.8|0.92|2.69|6.46|1.93|0.41|56.77|53.65|40.58|29.62|37.77|25.38|12.81|4.42|38.04|14.38|14.36|38.92|31.15|10.76|8.19|34.21|17.88|8.97|5.28|36.59|27.76|-26.03|-24.82|39.08|-36.89|-15.92|25.81|1.75|0.75|1.02|67.31|81.97|0.64|8.69|5470000|655390|10.34|3.25|5.42|60.64|65.59
2024-05-20 02:26:52|5379|592|/equities/erste-bank|ERST|EUR|Austria|Financial|Banks|16770000000|STOXX600/EAFAVALUE|7.73|2.54|5.03|0.49|1.21|1.32|4.2|4.65|42.87|41.71|41.52|40.39|33.97|33.06|23.28|6|5.99|45.04|37.32|43.44|8.53|13.14|12.2|1.09|1.09|4.86|4.72|-16.96|10.14|5.92|5.03|9.33|4.96|1.46|0.32|0.12|140.5|196.87|0.01||677400|291920||5.14|4.93|18.38|11.17
2024-05-20 02:26:54|5380|1013381|/equities/essity-ab-b|ESSITYb|SEK|Sweden|Consumer Staples|Household Products|207470000000|STOXX600/EAFAGROWTH|17.99|1.14|7.7|11.36|2.4|16.27|30.34|29|11.94|10.69|8.57|9.17|6.38|7.14|208.94|13.56|13.56|100.59|14.43|7.33|30.62|13.14|15.09|4.66|5.42|9.26|8.68|27.83|70.95|3.9|-16.36|-5.75|4.5|-0.1|0.48|1.29|64.05|86.44|0.71|4.48|4080000|269430|6.04|2.9|2.33|3.56|53.27
2024-05-20 02:26:56|5381|535|/equities/colruyt|COLR|EUR|Belgium|Consumer Staples|Food & Staples Retailing|4990000000|STOXX600/EAFAVALUE|5.46|0.51||4.74|1.7|2.22|28.69|26.98|3.94|4.47|10.26|5.21|9.44|4.16|84.18|1.57|1.57|25.27|19.42|6.68|12.52|35.56|16.01|15.86|7.72|7.9|12.24|923.45|380.65|-9.64|16.03|18.86|1.92|3.41|0.58|0.97|26.63|33.99|1.68|9.42|334090|31520|20.71|2.95|2.42|-25.17|13.87
2024-05-20 02:26:57|5382|6978|/equities/eurazeo|EURA|EUR|Germany|Financial|Diversified Financial Services|5840000000|STOXX600|5.42|1.09|2.1|8.46|0.37|0.08|16.8|-36.77|9.11|-48.04|9.5|-58.55|7.75|-59.97|4.89|1.09|1.08|13.48|7.39|1.03|0.96|3.01|3.36|0.84|1.04|1.63|1.93|76.53|7.59|0.78|0.28|-1.98|1.77|4.16|0.42|0.32|15.81|18.05|0.02|0.07|179070|56580|0.41|1.4|0.77|5.49|10.65
2024-05-20 02:26:58|5383|948356|/equities/evolution-gaming-group|EVOG|SEK|Sweden|Consumer Discretionary|Hotels, Restaurants & Leisure|275260000000|STOXX600/EAFAGROWTH|20.81|10.65|18.49|-4.57|5.29|19.46|94.92|95.19|51.92|44.59|51.37|42.53|47.68|37.44|12.07|4.17|4.11|16.58|3.75|4|5.62|27.17|34.69|19.64|24.88|23.28|31.78|48.69|56.13|48.94|15.77|23.03|42.23|31.47|2.03|2.6|7.17|67.31|0.47|0.12|343810|79210|6.79|1.7|0.82|36.43|37.43
2024-05-20 02:26:59|5384|13380|/equities/exor|EXOR|EUR|Italy|Financial|Diversified Financial Services|18600000000|STOXX600/EAFAVALUE|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:27:01|5385|18980|/equities/fabege|FABGs|SEK|Euro Zone|Real Estate|Real Estate Management & Development|48490000000|STOXX600|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:27:02|5386|26042|/equities/fastighets-ab-balder|BALDb|SEK|Sweden|Real Estate|Real Estate Management & Development|121560000000|STOXX600/EAFAGROWTH|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:27:03|5387|959205|/equities/ferrari-nv|RACE|USD|United States|Consumer Discretionary|Automobiles|47580000000|STOXX600|28.52|4.49|29.27|73.65|7.38|13.03|21.27|23.01|10.82|9.44|11.45|8.57|13.26|7.44|101.2|8.52|8.26|57.27|29.66|12.62|9.3|25.14|14.54|12.46|6.57|12.06|10.49|90.11|39.82|3.59|5.82|17.15|24.2|21.01|0.9|1.64|18.1|48.95|0.9|5.53|731550|100880|26.16|2.42|1.72|42.21|14.87
2024-05-20 02:27:07|5388|459|/equities/grupo-ferrovial|FER|EUR|Spain|Industrials|Construction & Engineering|19980000000|STOXX600/EAFAGROWTH/EAFAVALUE|92.98|1.97|0.91|38.21|4.64|-0.25|69.73|75.47|5.33|4.63|4.92|5.11|3.18|3.52|72.83|1.79|1.79|20.78|2.14|16.61|4.77|8.52|6.96|2.2|1.79|2.83|2.69|89.13|-50.14|-7.63|10.79|13.2|6.34|8.01|1.09|1.45|277.74|321.43|0.54|22.79|338840|14320|3.68|3.16|3.41|3.13|4.89
2024-05-20 02:27:08|5389|103940|/equities/finecobank-banca-fineco-spa|FBK|EUR|Italy|Financial|Regional Banks|9410000000|STOXX600/EAFAGROWTH|6.2|2.03|-0.44|1.14|0.91|0.96|0.72|0.76|45.96|37.86|44.3|32.39|31.62|23.46|5.91|1.49|1.49|13.73|11.2|18.43|-3.18|14.34|8.45|0.86|0.58|3.92|2.91|37.24|29.46|6.24|12.72|15.3|5.32|6.98|0.32|0.01|292.41|364.86||0.1|249510|81970|0.01|5.96|4.96|99.87|-0.13
2024-05-20 02:27:09|5390|574|/equities/fortum|FORTUM|EUR|Finland|Utilities|Electric Utilities|23980000000|STOXX600/EAFAVALUE|23.71|1.34|-1.79|6.92|1.31|1.41|44.91|32.54|25.5|14.9|-4.37|18.54|-37.23|1.71|9.24|-2.72|-2.72|9.41|8.69|5.07|2.54|6.26|16.75|-12.24|1.5|10.69|5.76|-96.95|-224.41||-35.45|9.98|14.03|-4.06|1.46|2.08|53.85|72.8|0.33|14.52|1540000|-573890|5.8|7.89|7.88|1.79|-13.38
2024-05-20 02:27:11|5391|15225|/equities/galapagos|GLPG|EUR|Netherlands|Healthcare|Biotechnology|3230000000|STOXX600|-474.56|8.33|-4.8|-4.51|0.71|0.78|3.59|19.13|-76.8|-79.64|-39.55|-89.58|47.57|-77.44|3.46|3.02|3.02|40.39|37.5|2.43|-5.89|-2.82|-7.35|2.25|-4.68|-4.39|-4.21|1.61|189.42||-2.72|-51.28|-5.16|10.99|8.36|8.86||0.33|0.05|3.62|1790|-21420|||||
2024-05-20 02:27:12|5392|421|/equities/galp-energia|GALP|EUR|Portugal|Energy|Oil, Gas & Consumable Fuels|7070000000|STOXX600/EAFAVALUE|12.05|0.74|3.55|11.51|3.18|3.68|19.91|27.61|14.39|8.59|12.56|7.38|6.11|2.68|26.77|1.56|1.56|6.2|5.35|2.31|3.3|27.6|12.33|9.19|4.01|19.42|12.1|13.95|-25.88|11.79|-1.38|-21.38|3.86|-0.99|0.9|1.62|63.15|106.6|1.3|13.57|2930000|207260|11.98|5.92|6.58|54.9|33.39
2024-05-20 02:27:13|5393|457|/equities/gamesa|SGREN|EUR|Spain|Industrials|Electrical Equipment|14330000000|STOXX600/EAFAGROWTH|4.98|1.7|-7.76|-3.89|4.67|-2.1|35.26|30.36|10.08|8.59|2.07|4.94|3.49|4.52|10.85|0.18|0.18|7.69|7.38|3.22|0.91|4.12|7.05|3.41|2.46|8.48|4.57|-390.96|-181.75|10.69|44.5|59.86|32.49|22.14|0.96|1.28|101.6|200.78|0.65|9.31|1270000|138780|4.69||||
2024-05-20 02:27:15|5394|545|/equities/gbl|GBLB|EUR|Belgium|Financial|Diversified Financial Services|14690000000|STOXX600/EAFAVALUE|-117.89|-5.32|-36.59|-59.37|0.94|0.94|80.77|77.75|49.23|47.06|44.68|42.58|52.44|42.49|32.41|-22.49|-22.49|173.68|150.06|8.82|3.86|-0.83|5.4|-1.98|5.2|0.86|5.65|35.92|208.99|0.46|40.59|-22.75|5.5|6.44|8.27|16.77|29.64|46.87|-0.01|2.48|77960000|12630000|0.18|1.8|1.74|6.58|-0.95
2024-05-20 02:27:16|5395|561|/equities/genmab|GMAB|DKK|Denmark|Healthcare|Biotechnology|172060000000|STOXX600/EAFAGROWTH|8.44|34.69|-9.21|-7.57|9.79|10|52.72|86.7|-12.32|-163.7|-20.46|-60.39|-26.09|-91.64|182.37|45.24|44.8|353.21|351.81|164.82|79.11|-1.72|3.63|1.27|5.03|3.45|3.15|9.4|-25.89|18.24|-7.03|60.4|42.32|33.67|11.15|11.25|0.01|3.83|0.44|38.92|5750000|804980|3.01||0.04|-3.87|-1.01
2024-05-20 02:27:17|5396|18981|/equities/getinge|GETIBs|SEK|Euro Zone|Healthcare|Health Care Equipment & Supplies|107580000000|STOXX600|37.2|27.11|32.57|130.44|6.91|-15.23|44.86|24.32|-94.23|-72.81|-128.66|-83.43|-128.78|-281.13|43.39|0.02|0.02|51.2|1.97|6|5.21|4.7|8.4|0.9|4.51|5.78|8.03|-278.3|-144.42|5.19|21.98|40.26|17.63|24.59|2.23|2.96|20.2|27.92|0.59|2.43|2080000|-304150|5.97|1.09|0.83|4.74|26.54
2024-05-20 02:27:19|5397|40266|/equities/gjensidige-forsikring-asa|GJFG|NOK|Norway|Financial|Insurance|106990000000|STOXX600/EAFAVALUE|18.78|2.13|140.05|-63.54|3.53|4.94|30.78|34.25|13.17|20.17|15.67|20.11|11.8|16.29|83.54|10.03|10.02|49.68|34.23|5.59|8|20.44|22.67|3.93|4.25|15.32|18.6|-14.33|17.75|1.43|21.55|24.44|11.78|12.55|10.94|12.15|17.56|22.46|0.32||11030000|1360000||4.84|4.88|-29.02|91.34
2024-05-20 02:27:20|5398|44478|/equities/glanbia-plc|GL9|EUR|Ireland|Consumer Staples|Food Products|3520000000|STOXX600|18.57|1.4|22.67|19.32|2.21|17.99|38.44|40.01|9.08|9.51|8.21|8.29|7.44|7.53|43.21|2.83|2.83|29.12|3.35|3.07|4.22|12.21|12.25|6.35|6.15|9.04|9.23|43.03|-3.48|-0.93|-1.28|12.05|8.69|-5.18|0.99|1.68|35.89|38.75|0.93|4.37|518040|34680|7.2|1.55|1.25|10.5|27.54
2024-05-20 02:27:21|5399|563|/equities/gn-store-nord|GN|DKK|Denmark|Healthcare|Health Care Equipment & Supplies|52520000000|STOXX600/EAFAGROWTH|48.95|1.56|30.62|9.11|2.84|-3.65|50.71|53.65|10.85|11.64|4.11|9.29|2.99|7.13|118.35|1.72|1.71|65.31|-42.98|8.08|20.82|6.21|18.57|1.94|5.88|6.82|10.22|467.18|-18.76|-27.15|0.33|-3.96|10.5|-8.64|0.46|0.75|27.9|119|0.65|3.03|2520000|78890|4.17|0.02|0.39|-92.44|0.21
2024-05-20 02:27:22|5400|458|/equities/grifols|GRLS|EUR|Spain|Healthcare|Biotechnology|11520000000|STOXX600/EAFAGROWTH|189.88|1.84|78.45|-47.53|2.21|1.53|50.38|50.21|14.28|16.43|9.71|12.95|6.52|10.58|9.63|1.09|1.09|8.54|-1.8|0.85|0.63|9.56|12.09|5.28|6.8|9.11|9.67|11.5|-3.83|1.51|4.33|12.05|10.48|9.88|0.91|2.41|101.71|110.4|0.29|1.9|322380|28160|6.94|0.77|0.92|8.46|16.18
2024-05-20 02:27:24|5401|490|/equities/hennes---mauritz|HMb|SEK|Sweden|Consumer Discretionary|Specialty Retail|294770000000|STOXX600/EAFAGROWTH|24.4|0.98|6.85|3.78|4.43|5.36|49.49|48.32|5.87|5.45|5.3|4.89|3.6|3.6|146.85|5.31|5.31|29.96|23.59|13.7|18.97|17.15|14.39|4.8|5.18|8.43|7.87|237.42|113.73|-3.68|2.96|6.71|4.27|-2.49|0.41|1.19|28.38|147.79|1.32|2.99|1040000|67550|30.6|4.07|4.25|1.92|110.69
2024-05-20 02:27:25|5402|40231|/equities/heineken-holding-nv|HEIO|EUR|Netherlands|Consumer Staples|Beverages|23370000000|STOXX600/EAFAGROWTH|18.91|1.52|8.8|31.72|2.95|-9.48|34.97|38.15|11.95|13.06|11.63|11.62|7.88|8.62|59.57|4.27|4.26|29.01|-18.34|4.22|7.06|15.8|13.08|5.21|4.58|7.04|7.08|2.75|-14.31|9.8|7.88|15.55|6.82|0.94|0.5|0.79|96.84|139.97|0.56|5.79|393020|35840|5.32|2.24|2.28|40.83|59.79
2024-05-20 02:27:26|5403|303|/equities/heineken|HEIN|EUR|Netherlands|Consumer Staples|Beverages|56920000000|STOXX600/EAFAGROWTH/EAFAVALUE|18.91|1.52|8.8|31.72|2.95|-9.48|34.97|38.15|11.95|13.06|11.63|11.62|7.88|8.62|59.57|4.27|4.26|29.01|-18.34|4.22|7.06|15.8|13.08|5.21|4.58|7.04|7.08|2.75|-14.31|9.8|7.88|15.55|6.82|0.94|0.5|0.79|96.84|139.97|0.56|5.79|393020|35840|5.32|2.24|2.28|40.83|59.79
2024-05-20 02:27:27|5404|18949|/equities/hera-spa|HRA|EUR|Italy|Utilities|Multi-Utilities|5360000000|STOXX600|-8.39|0.44|1.62|5.14|1.32|-0.5|30.56|23.33|1.78|5.86|-0.17|4.02|1.44|7.23|36.06|1.16|1.16|16.5|7.14|5.38|3.83|-0.79|9.28|0.19|2.24|1.32|4.55|1761.14|5943.81|-15.07|-25.77|1.71|19.37|16.2|0.65|1.08|113.03|143.56|0.54|16.46|1550000|39380|3.49|4.73|4.41|-7.36|-61.85
2024-05-20 02:27:28|5405|18983|/equities/hexagon|HEXABs|SEK|Euro Zone|Information Technology|Electronic Equipment, Instruments & Components|390880000000|STOXX600|30.86|4.88|18.32|19.44|2.68|-8.72|63.75|61.5|19.74|19.9|16.81|15.01|13.31|11.32|3.28|0.36|0.36|3.91|-0.75|0.23|0.57|7.94|10.42|4.67|6.04|6.61|9.15|-1.8|-10.04|2.32|5.14|6.19|7.49|-4.48|0.58|0.94|27.06|39.58|0.37|2.94|49430|-8350|4.7|1.06|0.01|11.61|37.5
2024-05-20 02:27:29|5406|26111|/equities/hexpol-b|HPOLb|SEK|Sweden|Materials|Chemicals|41780000000|STOXX600/MSCI_EU_SMALLCAP|4.57|0.72|3.82|20.56|0.79|5.25|23.23|6.17|13.58|-3.86|1.61|-4.22|0.56|-5.21|18.52|8.53|8.53|12.11|20.22|1.11|2.68|4.27|5.44|2.77|3.12|15.15|4.48|-13.03|-39.8|2.05|-14.5|-9.75|3.42|7.95|0.33|1.69|4.22|3.28|0.95|2.47|1270000|77080|7.31|1|0.96|6.23|143.18
2024-05-20 02:27:30|5407|18984|/equities/holmen|HOLMBs|SEK|Euro Zone|Materials|Paper & Forest Products|70700000000|STOXX600|22.62|3.8|19.29|66.68|1.02|1.13|66.78|60.89|14.5|16.96|20.46|34.58|16.58|27.65|73.86|12.02|12.02|224.69|222.64|3.45|17.35|5.2|11.51|3.48|7.52|3.52|4.84|-45.66|-42.22|5.11|-3.42|-7.4|3.28|2.62|0.53|1.49|8.38|10.86|0.23|1.54|6640000|1100000|6.83|2.6|1.91|14.32|49.52
2024-05-20 02:27:31|5408|26410|/equities/huhtamaki|HUH1V|EUR|Finland|Materials|Containers & Packaging|4060000000|STOXX600/MSCI_EU_SMALLCAP|0.55|0.91|12.76|-72.42|1.02|1.63|33.46|36.47|4.05|9.4|5.5|10.42|4.94|8.54|17.3|0.09|0.09|14.66|11.77|2.93|1.83|2.17|11.65|0.75|5.63|2.49|6.71|-132.03|-107.89|17.71|-21.97|-16.66|4|2.56|0.13|1.59|11.61|15.88|0.52|3.95|437390|20570|6.91|4.49|4.05|-29.58|-98.87
2024-05-20 02:27:32|5409|18987|/equities/husqvarna-b|HUSQBs|SEK|Euro Zone|Industrials|Machinery|82790000000|STOXX600|12.25|0.63|3.2|-117.52|2.01|-6.41|25.25|26.14|5.55|7.47|2.37|5.48|1.44|4.47|230.64|-3.92|-3.92|42.63|5.92|20.9|13.43|-6.47|11.17|1.08|4.41|4.85|9.59|-19.2|-88.37|7.49|-10.5|-0.38|4.72|5.83|0.44|1.27|108.88|168.92|0.96|3.15|3550000|67050|6.01|2.29|3.95|-33.4|50.25
2024-05-20 02:27:33|5410|463|/equities/iberdrola|IBE|EUR|Spain|Utilities|Electric Utilities|64280000000|STOXX600/EAFAVALUE|13.01|1.5|2.25|6.45|1.78|2.97|47.38|46.88|19.25|18.9|16.37|15.72|11.61|12.36|11.39|1.09|1.08|7.52|4.01|0.64|1.99|17.41|12.85|3.76|3.64|7.3|6.88|-8.84|14.41|11.44|-19.16|5.21|11.23|8.01|0.48|0.98|97.65|123.46|0.35|11.17|1550000|170090|4.58|4.17|4.36|0.83|24.25
2024-05-20 02:27:36|5411|18982|/equities/hakon-invest|ICAs|SEK|Euro Zone|Consumer Staples|Food & Staples Retailing|107500000000|STOXX600|9.4|0.7|43.14|3.29|1.76|2.73|15.38|14.4|1.22|2.12|-0.99|0.37|-1.39|1.03|8.09|0.11|0.11|2.11|1.48|0.52|0.4|1.88|2.19|0.15|1.59|4.23|4.06|-71.28|23.82|3.39|4.34|3.99|4.3|4.02|0.78|1.2|48.72|113.53|1.15|20.63|171000|-1020|38.04|2.59|3.24|25.55|57.89
2024-05-20 02:27:37|5412|6983|/equities/iliad|ILD|EUR|France|Communication Services|Diversified Telecommunication Services|10660000000|STOXX600|15.8|1.08|2.77|12.19|1.67|-9.69|48.67|49.63|15.06|15.37|12.8|10.53|5.66|7.04|19.75|1.13|1.12|12.68|-2.22|2.01|5.62|11.53|11.65|3.28|3.55|7.99|7.27|98.03|-31|0.61|3.81|2.26|0.78|2.82|0.65|0.76|84.54|135.43|0.39|29.36|390040|42970|4.6|7.73|7.26|-16.06|96.28
2024-05-20 02:27:38|5413|943214|/equities/imcd|IMCD|EUR|Netherlands|Industrials|Trading Companies & Distributors|11080000000|STOXX600/MSCI_EU_SMALLCAP|16.81|1.27|47.82|17.94|3.78|19.04|29.64|31.44|9.35|10.32|6.91|8.11|2.92|11.82|60.75|3.92|3.9|22.37|-0.18|7.31|5.69|7.27|10.65|4.13|8.65|8.08|8.84|22.88|-32.09|3.91|-13.29|-3.03|14.4|16.07|0.8|1.18|118.39|165.35|0.84|5.51|776410|35410|5.37|1.9|2.05|9.59|-74.7
2024-05-20 02:27:39|5414|598|/equities/immofinanz|IMFI|EUR|Austria|Real Estate|Real Estate Management & Development|2780000000|STOXX600/MSCI_EU_SMALLCAP|-4.34|4.55|13.89|2.29|0.77|0.78|54.5|54.31|36.99|38.54|-124.52|60.61|-88.66|41.65|6.68|-6.14|-6.16|36.51|35.2|3.27|2.25|-14.58|6.2|-5.78|2.9|2.09|2.38|1.75|-553.16|-1.32|25.5|0.36|7.14|-0.77|0.92|1.99|111.6|122.62|0.07|75.41|2150000|-432410|2.79|1.25|3.34|-41.9|19.74
2024-05-20 02:27:40|5415|461|/equities/inditex|ITX|EUR|Spain|Consumer Discretionary|Specialty Retail|88870000000|STOXX600/EAFAGROWTH|23.25|3.4||17.9|6.88|7.57|55.52|54.53|18.1|15.43|18.69|14.86|14.63|11.55|11.28|1.33|1.33|5.58|5.12|2.55|2.53|30.72|22.47|15.6|11.95|22.21|17.4|22.12|33.83|4.16|6.66|11.68|5.14|-8.36|1.08|1.49||31.62|1.06|3.45|522930|76700|31.9|2.71|2.1|118.54|0.03
2024-05-20 02:27:41|5416|18989|/equities/industrivarden|INDUAs|SEK|Euro Zone|Financial|Diversified Financial Services|124730000000|STOXX600|9.55|4.21|37.78|35.05|1.62|0.53|78.89|63.56|67.34|42.76|65.83|42.96|64.67|30.34|60.86|32.45|32.43|229.78|204.53|5.24|9.4|17.42|13.99|14.12|11.05|13.78|10.46|19.07|229.97|0.05|11.14|716.53|25.17|13.49|2.5|4.09|12.02|16.06|0.26|7.96|7820000|4740000|0.73|1.73|2.14|12.14|13.33
2024-05-20 02:27:42|5417|26116|/equities/indutrade|INDT|SEK|Sweden|Industrials|Machinery|100950000000|STOXX600/MSCI_EU_SMALLCAP|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:27:44|5418|301|/equities/ing-groep|INGA|EUR|Netherlands|Financial|Banks|46220000000|STOXX600/EAFAVALUE|6.16|-1.06|4.93|-0.15|0.71|0.73|7.28|7.28|49.92|45.4|27.63|41.2|15.08|31.93|6.71|1.93|1.93|18.9|18.72|33.79|-3.74|12.19|10.35|0.98|0.85|2.24|2.52|-51.53|-24.6|6.63|-48.18|-25.66|2.63|-2.82|0.2||331.1|423.19|||86970|25690||4.46|5.93|3.98|1.74
2024-05-20 02:27:45|5419|9060|/equities/inmob-colonial|COL|EUR|Spain|Real Estate|Equity Real Estate Investment Trusts (REITs)|4430000000|STOXX600/MSCI_EU_SMALLCAP|6|10.22|7.73|8.84|1.29|1.29|86.53|86.42|59.99|61.58|-45.64|80.71|-45.34|82.38|1.59|0.8|0.8|12.52|14.89|0.97|1.13|-1.61|7.87|0.64|4.78|4.02|4.68|-1.61|-55.94|-22.69|-0.09|11.9|2.95|0.69|1.3|1.65|54.19|57.72|0.05|0.42|3210000|4160|12.89|6.71|3.43|280.23|29.27
2024-05-20 02:27:46|5420|18953|/equities/interpump-group|ITPG|EUR|Italy|Industrials|Machinery|6860000000|STOXX600/MSCI_EU_SMALLCAP|8.87|0.88|6.35|7.84|1.48|12.83|37.92|20.46|6.51|5.35|7.67|5.92|5.52|4.53|48.85|17.06|16.95|28.96|24.14|6.38|7.45|9.25|6.19|3.35|2.34|4.11|3.2|-6.53|83.87|4.56|1.52|10.59|0.59|-0.23|0.46|1.57|40.29|53.92|0.67|2.33|157120|15590|5.02|2.39|1.86|9.67|34.1
2024-05-20 02:27:48|5421|6951|/equities/intesa-sanpaolo|ISP|EUR|Italy|Financial|Banks|44090000000|STOXX600/EAFAVALUE|6.2|2.03|-0.44|1.14|0.91|0.96|0.72|0.76|45.96|37.86|44.3|32.39|31.62|23.46|5.91|1.49|1.49|13.73|11.2|18.43|-3.18|14.34|8.45|0.86|0.58|3.92|2.91|37.24|29.46|6.24|12.72|15.3|5.32|6.98|0.32|0.01|292.41|364.86||0.1|249510|81970|0.01|5.96|4.96|99.87|-0.13
2024-05-20 02:27:49|5422|487|/equities/investor|INVEb|SEK|Sweden|Financial|Diversified Financial Services|697790000000|STOXX600/EAFAGROWTH|9.55|4.21|37.78|35.05|1.62|0.53|78.89|63.56|67.34|42.76|65.83|42.96|64.67|30.34|60.86|32.45|32.43|229.78|204.53|5.24|9.4|17.42|13.99|14.12|11.05|13.78|10.46|19.07|229.97|0.05|11.14|716.53|25.17|13.49|2.5|4.09|12.02|16.06|0.26|7.96|7820000|4740000|0.73|1.73|2.14|12.14|13.33
2024-05-20 02:27:50|5423|954900|/equities/infrastrutture-wireless-italiane|INWT|EUR|Italy|Communication Services|Diversified Telecommunication Services|10250000000|STOXX600/EAFAGROWTH/EAFAVALUE|17.16|1.43|3.32|8.09|1.54|-2.12|46.49|44.16|17.58|14.83|11.07|9.94|13.2|8.63|17.43|1.13|1.13|10.17|-10.24|1.43|5.47|7.94|10.03|5.36|3.16|5.33|5.15|10.9|252.92|10.11|-1.71|0.79|5.69|12.2|0.67|0.91|141.45|212.18|0.35|21.49|663840|146080|6|4.32|4.93|2.14|45.94
2024-05-20 02:27:51|5424|942733|/equities/iss-a-s|ISS|DKK|Denmark|Industrials|Commercial Services & Supplies|23090000000|STOXX600/MSCI_EU_SMALLCAP|4.78|14.56|6.51|8.52|3.59|-0.35|90.19|91.09|-1.37|-18.02|-1.98|-46.4|-4.76|-47.24|411.32|1.46|1.46|68.35|-69.93|36.38|16.78|18.08|1.67|0.63|-1.78|8.27|2.68|-32.69|-88.03|-0.22|5.58|6.37|1.3|-7.1|0.96|1.1|118.68|164.59|1.61|30.85|287570|-7520|6.68|1.61|1.19|-0.43|135.42
2024-05-20 02:27:52|5425|993186|/equities/italgas-spa|IG|EUR|Italy|Utilities|Gas Utilities|4900000000|STOXX600/MSCI_EU_SMALLCAP|9.96|1.72|15.38|4|1.69|0.07|64.92|66.22|38.57|27.47|31.17|26.42|23.66|27.87|2.96|0.5|0.5|2.93|-7.1|0.3|0.63|18.28|21.17|3.99|5.64|5.56|5.86|27.31|8.65|-0.39|0.31|15.58|3.14|4.8|0.04|0.73|260.09|265.21|0.22|9.04|420420|105370|0.84|6.08|5.71|15.59|63.28
2024-05-20 02:27:54|5426|1161408|/equities/jde-peets-nv|JDEP|EUR|Netherlands|Consumer Staples|Food Products|13600000000|STOXX600/EAFAGROWTH|23.93|1.24|12.38|18.4|0.98|-1.62|35.39|38.94|8.08|12.78|6.33|11.11|4.33|7.74|18.31|0.77|0.76|21.87|-10.57|3.94|1.81|3.55|5.4|1.72|2.9|3.33|4.62|-32.72|-51.77|0.06|-2.25|-0.24|0.66|-0.11|0.56|0.9|47.92|53.55|0.47|4.22|||11.37|3.2|1.69|-0.39|58.41
2024-05-20 02:27:55|5427|423|/equities/j-martins|JMT|EUR|Portugal|Consumer Staples|Food & Staples Retailing|12630000000|STOXX600/EAFAGROWTH|18.19|0.45|5.92|11.35|5.02|7.11|20.81|21.75|4.23|3.85|3.36|3.03|2.54|2.36|42.19|0.86|0.85|3.79|2.53|2.42|3.21|28.49|20.83|6.1|4.86|14.21|11.64|25.08|27.28|9.57|20.39|20.99|9.08|6.3|0.35|0.5|11.12|141.91|2.37|15.56|260750|6860|421.87|4.17|3.17|154.18|42.25
2024-05-20 02:27:56|5428|991179|/equities/takeaway-com-holding-bv|TKWY|EUR|Netherlands|Consumer Discretionary|Internet & Direct Marketing Retail|10310000000|STOXX600/EAFAGROWTH/EAFAVALUE|7.01|12.47|-0.62|149.99|1.93|1.89|31.69|32.17|-9.51|-15.17|165.3|173.44|170.5|171.71|3.2|0.24|0.23|15.97|9.41|1.3|0.28|23.89|17.02|16.19|15.12|-0.97|-1.48|43.37|63.71|0.01|11.86|26.53|23.28|32.06|4.53|4.99|38.48|40.74|0.12|17.64|271880|450290|10.92|0.37|0.19|95.4|0.01
2024-05-20 02:27:57|5429|539|/equities/kbc|KBC|EUR|Belgium|Financial|Banks|31440000000|STOXX600/EAFAVALUE|7.65|2.29|-0.65|-0.69|1|0.66|||43.2|40.89|42.5|41.73|29.94|32.72|25.32|5.16|5.16|48.82|25.12|44.09|-22.68|12.88|10.58|0.51|0.8|4.31|3.48|-4.68|13.03|3.71|12.78|12.94|7.14|4.25|0.13||56.27|274.39|||228850|72760||2.49|2.02|1.96|26.29
2024-05-20 02:27:59|5430|44480|/equities/kerry-group|KYGa|EUR|Ireland|Consumer Staples|Food Products|20030000000|STOXX600/EAFAGROWTH|18.57|1.4|22.67|19.32|2.21|17.99|38.44|40.01|9.08|9.51|8.21|8.29|7.44|7.53|43.21|2.83|2.83|29.12|3.35|3.07|4.22|12.21|12.25|6.35|6.15|9.04|9.23|43.03|-3.48|-0.93|-1.28|12.05|8.69|-5.18|0.99|1.68|35.89|38.75|0.93|4.37|518040|34680|7.2|1.55|1.25|10.5|27.54
2024-05-20 02:28:01|5431|575|/equities/kesko|KESKOB|EUR|Finland|Consumer Staples|Food & Staples Retailing|11650000000|STOXX600/EAFAGROWTH|13.71|0.58|6.47|13.31|2.46|3.6|14.23|14.36|5.79|5.59|5.21|5.16|4.21|4.18|29.62|1.25|1.25|6.93|4.75|0.53|2.64|18.02|20.65|6.51|6.73|10.32|10.55|-22.22|-18.81|25.63|-2.73|-0.21|2.56|19.2|0.47|1.02|25.04|101.04|1.55|9.19|665680|28000|11.32|6.1|6.89|0.94|86.82
2024-05-20 02:28:02|5432|8777|/equities/kghm-polska-miedz-sa|KGH|PLN|Poland|Materials|Metals & Mining|27880000000|STOXX600/MSCI_EEM|3.87|0.34|3.52|-0.85|0.81|0.86|16.72|10.26|7.63|4.38|6.68|4.21|4.79|3.41|134.75|30.88|30.88|58.71|158.71|8.58|24.14|8.09|9|4.1|4.15|5.37|5.9|-42.06|47.06|8.24|-4.04|-1.4|4.43|4.72|0.51|1.47|16.19|28.88|0.83|3.56|1010000|41860|19.56|4.28|2.3|16.12|63.22
2024-05-20 02:28:03|5433|32414|/equities/kingspan-group|KSP|EUR|United Kingdom|Industrials|Building Products|19400000000|STOXX600|20.14|2.02|13.18|16.7|3.36|-66.95|42.58|40.34|14.76|13.1|13.26|12.57|9.66|9.7|119.28|11.89|11.88|79.22|5.88|5.08|18.07|15.71|16.23|8.21|8.45|12.34|12.02|1.45|8.55|23.36|2.58|4.66|8.28|11.77|0.71|1.56|41.08|56.85|0.9|4.05|1540000|150760|8.3|2.22|2.02|21.82|39.47
2024-05-20 02:28:04|5434|18993|/equities/kinnevik-investment-b|KINVBs|SEK|Euro Zone|Financial|Diversified Financial Services|89230000000|STOXX600|9.55|4.21|37.78|35.05|1.62|0.53|78.89|63.56|67.34|42.76|65.83|42.96|64.67|30.34|60.86|32.45|32.43|229.78|204.53|5.24|9.4|17.42|13.99|14.12|11.05|13.78|10.46|19.07|229.97|0.05|11.14|716.53|25.17|13.49|2.5|4.09|12.02|16.06|0.26|7.96|7820000|4740000|0.73|1.73|2.14|12.14|13.33
2024-05-20 02:28:06|5435|1081898|/equities/kojamo|KOJAMO|EUR|Finland|Real Estate|Real Estate Management & Development|5250000000|STOXX600/MSCI_EU_SMALLCAP|-22.91|5.1|23.24|1.88|0.63|0.65|66.72|66.94|55.67|56.16|-30.22|96.08|-25.4|77.11|2.01|-0.63|-0.63|16.33|15.45|0.32|0.71|-2.93|9.57|-1.33|4.3|2.8|2.82|25.17|-15.52|0.06|6.21|4.99|2.5||0.08|0.15|77.72|97.65|0.06|2191.15|1500000|-360120|32.03|4.6|4.18|-0.74|-101.71
2024-05-20 02:28:07|5436|570|/equities/kone-corporation|KNEBV|EUR|Finland|Industrials|Machinery|32650000000|STOXX600/EAFAGROWTH/EAFAVALUE|23.81|1.8|22.01|25.68|5.64|13.57|44.37|42.83|10.44|-1.48|9.72|12.58|7.2|9.71|22.92|1.67|1.67|7.84|2.16|1.89|2.15|23.39|21.4|7.91|7.21|19.45|17.92|142.17|890.66|2.48|5.65|14.27|4.32|6.02|0.76|1.31|17.54|31.16|1.05|4.13|244150|16750|4.07|3.29|3.6|8.9|65.06
2024-05-20 02:28:08|5437|6905|/equities/koninklijke-dsm|DSMN|EUR|Netherlands|Materials|Chemicals|33770000000|STOXX600/EAFAGROWTH|23.93|1.24|12.38|18.4|0.98|-1.62|35.39|38.94|8.08|12.78|6.33|11.11|4.33|7.74|18.31|0.77|0.76|21.87|-10.57|3.94|1.81|3.55|5.4|1.72|2.9|3.33|4.62|-32.72|-51.77|0.06|-2.25|-0.24|0.66|-0.11|0.56|0.9|47.92|53.55|0.47|4.22|||11.37|3.2|1.69|-0.39|58.41
2024-05-20 02:28:09|5438|6913|/equities/kpn-kon|KPN|EUR|Netherlands|Communication Services|Diversified Telecommunication Services|11260000000|STOXX600/EAFAVALUE|13.94|2.13|5.16|9.26|3.36|14.95|57.4|56.09|24.48|21.3|19.87|16.96|17.52|13.5|6.39|-0.05|-0.05|2.3|-0.59|3.28|3.64|27.07|25.28|7.3|5.9|10.05|8.68|52.96|82.89|16.03|7.79|31.7|-3|0.77|0.04|0.78|21.97|44.61|0.43|79.53|528580|86320|0.8|8.5|6.27|7.23|67
2024-05-20 02:28:10|5439|6961|/equities/finmeccanica|LDOF|EUR|Italy|Industrials|Aerospace & Defense|3620000000|STOXX600/MSCI_EU_SMALLCAP|11.79|1.04|7.33|21.69|3.04|-26.5|13.57|6.82|-22.27|-42.44|-21.21|-71.36|-21.78|-72.08|31.54|3.39|3.38|7.83|-21.72|6.68|2.5|14.39|5.21|1.22|0.58|5.97|4.24|19.88|8.99|5.48|10|14.14|0.12|0.06|0.19|1.15|21.54|34.07|0.61|0.83|175780|9540|7.45|0.9|0.44|-0.03|24.84
2024-05-20 02:28:12|5440|480|/equities/ericsson-b|ERICb|SEK|Sweden|Information Technology|Communications Equipment|332270000000|STOXX600/EAFAGROWTH|10.31|1.02|22.38|40.66|1.89|6.85|40.62|40.49|7.84|9.31|-2.68|5.82|-4.85|3.29|52.19|-4.39|-4.39|21.02|5.59|6.96|1.79|-11.71|7.52|-3.73|3|8.37|11.4|-63.88|-177.62|1.07|-17.44|-4.22|3.52|-1.01|0.96|1.4|24.27|42.91|0.73|4.05|1830000|-140540|4.53|3.96|2.54|23.78|10.43
2024-05-20 02:28:14|5441|18999|/equities/lundbergforetagen|LUNDBs|SEK|Euro Zone|Financial|Diversified Financial Services|125660000000|STOXX600|9.55|4.21|37.78|35.05|1.62|0.53|78.89|63.56|67.34|42.76|65.83|42.96|64.67|30.34|60.86|32.45|32.43|229.78|204.53|5.24|9.4|17.42|13.99|14.12|11.05|13.78|10.46|19.07|229.97|0.05|11.14|716.53|25.17|13.49|2.5|4.09|12.02|16.06|0.26|7.96|7820000|4740000|0.73|1.73|2.14|12.14|13.33
2024-05-20 02:28:15|5442|489|/equities/lundin-petroleum|LUNE|SEK|Sweden|Energy|Oil, Gas & Consumable Fuels|92340000000|STOXX600/EAFAGROWTH|-1.09|0.94|1.62|1.82|0.21|0.2|72.56|13.79|-0.21|-0.13|-1.61|0.14|0.47|2897.97|1.43|1.59|1.59|4.33|23.46|0.93|0.61|0.73|-0.03|0.38|3.68|0.44|0.02|232.51|182.4|2.22|-13.62|24.87|-2.08|-1.51|0.35|1.91|7.15|7.71|0.42|0.15|676480|167680|6.15|0.21|1.74|-0.58|216.65
2024-05-20 02:28:16|5443|7024|/equities/mediobanca|MDBI|EUR|Italy|Financial|Banks|8720000000|STOXX600/EAFAVALUE|6.2|2.03|-0.44|1.14|0.91|0.96|0.72|0.76|45.96|37.86|44.3|32.39|31.62|23.46|5.91|1.49|1.49|13.73|11.2|18.43|-3.18|14.34|8.45|0.86|0.58|3.92|2.91|37.24|29.46|6.24|12.72|15.3|5.32|6.98|0.32|0.01|292.41|364.86||0.1|249510|81970|0.01|5.96|4.96|99.87|-0.13
2024-05-20 02:28:17|5444|102931|/equities/merlin-properties-sa|MRL|EUR|Spain|Real Estate|Equity Real Estate Investment Trusts (REITs)|4470000000|STOXX600/MSCI_EU_SMALLCAP|6|10.22|7.73|8.84|1.29|1.29|86.53|86.42|59.99|61.58|-45.64|80.71|-45.34|82.38|1.59|0.8|0.8|12.52|14.89|0.97|1.13|-1.61|7.87|0.64|4.78|4.02|4.68|-1.61|-55.94|-22.69|-0.09|11.9|2.95|0.69|1.3|1.65|54.19|57.72|0.05|0.42|3210000|4160|12.89|6.71|3.43|280.23|29.27
2024-05-20 02:28:19|5445|556|/equities/moeller-maersk-b|MAERSKb|DKK|Denmark|Industrials|Marine|438890000000|STOXX600/EAFAGROWTH/EAFAVALUE|9.82|0.94|6.55|7.94|1.78|-10.74|24.4|25.74|13.86|14.13|14.66|12.98|12.77|11.86|2313.62|960.95|957.87|2079|1580.75|283.7|660.11|17.28|19.39|9.88|12.08|11.19|15.16|-63.47|-49.39|16.18|-38.96|-31.51|22.95|9.89|1.74|1.92|16.57|42.01|0.81|32.39|1380000|144980|5.9|13.45|5.33|397.47|75.07
2024-05-20 02:28:20|5446|48565|/equities/moncler-spa|MONC|EUR|Italy|Consumer Discretionary|Textiles, Apparel & Luxury Goods|17260000000|STOXX600/EAFAGROWTH|12.56|4.2|23.13|31.68|6.28|30.36|66.74|65.52|23.84|21.88|22.47|20.75|15.75|15.23|155.95|26.04|26.03|106.18|21.24|13.67|32.03|23.33|21.82|10.35|9|15.48|13.75|0.41|-1.59|16.51|3.76|8.56|12.04|18.87|0.5|1.33|20.19|68.15|0.67|1.35|405020|67120|17.3|1.74|1.47|9.93|35.07
2024-05-20 02:28:21|5447|369|/equities/marine-harvest|MOWI|NOK|Norway|Consumer Staples|Food Products|107920000000|STOXX600/EAFAGROWTH/EAFAVALUE|70.08|-25.42|12.76|-37.36|2.48|13.78|47.5|57.51|12.18|-79.64|-0.67|-115.28|-7.42|-131.39|86.52|8.15|8.14|69.3|18.62|4.01|19.22|6.37|12.84|3.18|6.82|8.84|10.22|42.4|-43.03|-4.77|26.28|14.62|12.93|12.99|0.78|2.87|44.98|63.25|0.61|1.57|4870000|315230|10.28|3.86|3.48|10.4|320.94
2024-05-20 02:28:23|5448|7021|/equities/natixis|99V33V1Z3=MSIL|EUR|United States|Financial|Capital Markets|12620000000|STOXX600|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 02:28:24|5449|456|/equities/gas-natural-sdg|NTGY|EUR|Spain|Utilities|Gas Utilities|27510000000|STOXX600/EAFAVALUE|11.96|1.05|4.89|9.76|2.51|6.9|33.21|27.92|16.62|13.16|13.45|6.33|8.78|5.06|23.54|2.07|2.07|9.83|3.62|3.84|5.05|23.33|12.02|5.81|3.06|10.69|8.07|-13.81|20.45||-38.69|-33.41|-1.46|6.04|0.93|1.22|128.39|168.94|0.58|9.8|3400000|341950|7.55|4.57|6.1|16.67|48.37
2024-05-20 02:28:25|5450|49893|/equities/diagenic|NEL|NOK|Norway|Industrials|Electrical Equipment|22210000000|STOXX600/MSCI_EU_SMALLCAP|0.64|10.3|53.25|-66.97|1.87|2.03|38.34|56.4|-64.22|-96.19|9.52|-84.96|11.24|-78.94|120.35|9.64|9.64|66.11|58.7|53.16|21.68|-4.74|-7.95|-2.45|-3.32|-4.56|-5.17|-9.6|174.44|-1.41|0.58|68.41|19.45|32.76|2.46|2.93|46.62|75.14|0.38|15.6|1140000|-594850|3.67|0.83|0.79|15.97|8.28
2024-05-20 02:28:28|5451|578|/equities/neste-oil|NESTE|EUR|Finland|Energy|Oil, Gas & Consumable Fuels|33300000000|STOXX600/EAFAGROWTH/EAFAVALUE|15.64|1.04|19.93|25.65|2.99|3.23|16.35|20.51|7.92|11.49|7.56|10.33|6.67|8.99|30.18|2.46|2.46|10.53|9.61|1.86|3.03|19.55|23.04|9.79|12.93|14.52|20.09|288.89|-15.49|15.67|-9.27|-3.85|16.99|30.16|0.76|1.63|25.93|45.13|1.46|4.83|3800000|253930|11.67|0.99|2.68|-34.92|58.05
2024-05-20 02:28:29|5452|1128905|/equities/depobank-spa|NEXII|EUR|Italy|Information Technology|IT Services|14550000000|STOXX600/EAFAGROWTH|101.34|1.52|14.69|32.7|0.96|-2.79|53.56|53.35|10.25|10.82|4.44|5.12|1.87|4.18|5.8|0.14|0.14|8.54|-3.57|0.45|0.44|2.67|5.23|0.82|1.57|2.86|3.2|-53.27|-3.45|-0.13|12.66|25.2|27.68|25.8|2.43|3.44|74.06|87.91|0.33|50.83|507670|9010|0.64|0.24|0.18|7.18|2.33
2024-05-20 02:28:30|5453|26151|/equities/nibe-industrier-b|NIBEb|SEK|Sweden|Industrials|Building Products|275800000000|STOXX600/EAFAGROWTH|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:28:31|5454|943213|/equities/nn-group|NN|EUR|Netherlands|Financial|Insurance|14710000000|STOXX600/EAFAVALUE|10.43|0.25|-12.32|30.64|0.92|0.96|34.69|20.93|35.28|9.97|16.93|9.01|15.03|7.69|49.72|3.07|2.88|42.36|40.18|17.21|-1.06|9.47|5.34|1.13|0.62|14.36|4.31|58.12|-188.51|-2.61|1236.09|26.58|-1.79|35.31|14.21|16.77|52.84|89.41|0.08||1120000|129440|17.29|5.45|6.96|23.18|44.45
2024-05-20 02:28:32|5455|647|/equities/nokia-finland|NOKIA|EUR|Finland|Information Technology|Communications Equipment|31470000000|STOXX600/EAFAVALUE|11.09|0.78|19.82|37.33|1.38|4.54|39.7|39.72|7.97|9.21|-0.68|5.84|-3.19|3.42|39.42|-3.68|-3.68|15.93|4.59|5.57|1.14|-9.04|6.19|-2.96|2.43|7.31|10.1|-76.01|-158.33||-20.04|-7.04|2.04|-2.21|1.04|1.44|23.28|39.34|0.67|4.2|1240000|-123190|4.15|4.1|2.62|29.16|31.45
2024-05-20 02:28:33|5456|583|/equities/nokian-renkaat|TYRES|EUR|Finland|Consumer Discretionary|Auto Components|4600000000|STOXX600/MSCI_EU_SMALLCAP|160.96|0.91|10.42|-2.47|1.02|-0.75|24.05|30.79|3.07|10.77|1.22|8.87|1.11|1.33|9.41|-1.81|-1.82|8.83|7.23|1.76|0.58|2.01|8.98|0.79|1.89|1.96|7.29|89|82.74|2.51|1.47|-4.38|0.05|14.51|1.04|2.3|38.77|65.75|0.61|1.98|293720|2700|4.89|6.16|7.77|-40.02|887.53
2024-05-20 02:28:34|5457|8922|/equities/nordea-bank-finland|NDAFI|EUR|Finland|Financial|Banks|42430000000|STOXX600|7.88|3.22|-1.44|-0.95|1.25|1.45|0.03|0.02|54.56|43.49|54.63|42.38|42.6|32.41|3.62|1.05|1.05|9.09|7.96|16.99|-8.11|16.43|9.35|0.83|0.51|1.92|1.15|41.94|61.61|5.48|20.12|28.52|2.01|-12.2|1.35||624.49|732.35|||383470|165190||7.3|4.69|73.21|57.86
2024-05-20 02:28:36|5458|1127857|/equities/nordic-entertainment-a|NENTa|SEK|Sweden|Communication Services|Media|36380000000|STOXX600|1.25|0.1|-5.53|1.68|0.1|0.04|47.12|1.43|-0.28|-0.45|-0.32|-0.57|-0.36|-0.55|2.14|-91.83|-91.83|0.91|131.41|0.26|0.02|-0.46|-1.08|-0.23|-0.43|-0.22|-0.53|541.67|123.75|-0.23|3.16|3.26|0.58|1.36|0.05|0.88|1.56|2.2|0.34|20.87|234790|-11810|5.62||0.04|0.03|8.17
2024-05-20 02:28:37|5459|367|/equities/nosk-hydro|NHY|NOK|Norway|Materials|Metals & Mining|142620000000|STOXX600/EAFAVALUE|17.72|0.73|4.92|8.06|1.22|1.39|35.22|35.61|14.56|3.8|2.98|-7.67|0.5|-10|90.02|11.45|11.45|48.56|43.71|9.07|13.1|6.26|10.54|3.16|4.89|18.95|20.02|-96.18|-72.01|21.19|-2.29|-5|13.25|10.19|1.17|1.96|28.8|34.24|0.91|4.18|5820000|66970|6.72|5.07|4.52|163.09|128.83
2024-05-20 02:28:38|5460|555|/equities/novo-nordisk|NOVOb|DKK|Denmark|Healthcare|Pharmaceuticals|1670000000000|STOXX600/EAFAGROWTH|42.56|15.16|32.19|44.23|32.95|78.18|84.27|83.4|42.95|42.13|42.74|40.33|34.46|32.34|51.4|18.18|18.14|24.16|10.31|3.26|23.88|85.94|74.73|29.46|29.63|66.92|66.31|54.96|52.66|9.34|36.17|31.12|9.51|9.81|0.57|0.85|19.06|25.09|0.83|1.29|3480000|1200000|4.5|0.99|1.72|26.16|37.32
2024-05-20 02:28:40|5461|558|/equities/novozymes-b|NZYMb|DKK|Denmark|Materials|Chemicals|148800000000|STOXX600/EAFAGROWTH|65.23|10.94|47.28|85.42|14.02|20.6|53.98|55.6|24.57|25.59|21.51|25.16|16.64|20.34|71.89|10.9|10.87|53.07|36.03|4.17|15.55|21.47|27.16|10.65|14.02|16.28|18.24|-20.76|-17.65|-0.36|1.6|1.98|4.49|7.04|0.67|1.31|30.81|56.01|0.64|2.21|2770000|466580|4.91|2.75|1.62|12.3|92.42
2024-05-20 02:28:41|5462|601|/equities/omv-ag|OMVV|EUR|Austria|Energy|Oil, Gas & Consumable Fuels|16330000000|STOXX600/EAFAVALUE|12.68|1.33|5.23|16.16|1.93|1.98|35.24|35.06|15.32|10.25|15.42|9.26|10.52|6.38|281.15|21.09|21.06|197.1|121.57|20.04|45.26|17.31|10.73|8.19|5.51|12.51|8.58|-16.78|-18.24|17.5|-11.88|-14.08|9.37|4.68|0.89|0.85|27.36|35.34|0.51|12.24|4470000|457360|8.17|4.41|5.17|30.14|36.22
2024-05-20 02:28:43|5463|26435|/equities/orion-b|ORNBV|EUR|Finland|Healthcare|Pharmaceuticals|5130000000|STOXX600/EAFAVALUE|19.82|3.69|37.63|83.34|4.97|6.41|53.47|57.73|19.21|24.54|21.87|24.6|17.42|20.19|8.47|1.48|1.47|6.12|4.74|0.76|0.82|22.7|30.11|14.04|19.53|16.65|25.54|134.07|-67.54|-7.7|8.75|-10.91|3.81|9.8|1.48|3.02|17.95|24.37|0.84|1.86|386300|56250|5.29|4.24|4.4|61.25|97.34
2024-05-20 02:28:44|5464|373|/equities/orkla-a|ORK|NOK|Norway|Consumer Staples|Food Products|88000000000|STOXX600/EAFAVALUE|43.64|29.92|9.98|21.67|2.27|98.54|59.99|55.14|-12.12|-30.11|-17.58|-51.21|-25.2|-86.02|79.9|10|9.99|70.12|22.99|4.13|16.37|6.72|13.88|3.74|7.55|10.35|10.71|5.99|-61.15|5.02|73.52|24.24|9.35|8.56|0.76|2.55|46.48|61.42|0.66|1.56|4620000|219540|11.67|3.98|3.51|46.86|96.69
2024-05-20 02:28:45|5465|8785|/equities/pkn-orlen|PKN|PLN|Poland|Energy|Oil, Gas & Consumable Fuels|31800000000|STOXX600/MSCI_EEM|1.01|0.04|0.37|0.71|0.12|0.14|17.46|5.59|9.6|1.62|10.77|1.42|7.85|1.23|3093.45|267.99|267.4|1271.31|1165.64|122.21|377.43|2.69|2.97|1.39|1.44|2.56|2.52|-75.21|-50.04|5.34|0.2|52.29|4.41|4.71|0.77|1.39|11.52|19.61|1.63|8.71|82440000|4580000|9.21|5.53|0.97|-1.19|29.81
2024-05-20 02:28:46|5466|985158|/equities/dong-energy-as|ORSTED|DKK|Denmark|Utilities|Electric Utilities|350930000000|STOXX600/EAFAGROWTH/EAFAVALUE|-8.08|2.15|5.96|-17.6|2.24|2.35|41.17|35.49|16.07|12.78|-24.01|17.66|-25.87|14.37|188.62|-50.11|-50.11|180.6|126.97|24.14|67.91|-25.16|11.87|-6.78|5.19|6.27|6.06|-38.71|-244.74||-19.27|-30.73|0.97|21.12|0.87|1.42|104.42|116.03|0.27|3.78|8900000|-2270000|5.84|3.61|1.83|8|-30.33
2024-05-20 02:28:47|5467|42602|/equities/osram-licht|OSRn|EUR|Germany|Industrials|Electrical Equipment|6540000000|STOXX600|-31.2|0.5|6.26|18.32|0.87|4.28|12.51|11.58|-0.98|-2.5|-1.02|-3.19|-0.68|-2.84|38.48|-0.48|-0.48|22.75|4.36|7.89|2.93|-0.79|-5.06|-0.78|-2.06|-1.4|-4.35|170.8|25.1||12.75|2.63|-0.32|7.48|0.62|1.11|11.29|22.58|0.62|3.57|297430000|-6620000|3.73|0.82|0.26||-16.63
2024-05-20 02:28:48|5468|26322|/equities/pandora|PNDORA|DKK|Denmark|Consumer Discretionary|Textiles, Apparel & Luxury Goods|78160000000|STOXX600/EAFAGROWTH|18.44|3.15|12.09|14.24|16.54|-35.59|78.39|76.3|24.89|24.23|22.04|20.36|16.75|15.65|342.88|55.19|54.79|65.67|-28.9|17.03|89.45|75.28|62.89|20.58|18.37|34.47|30.59|14.45|1.67|3.29|9.7|6.22|4.32|9.18|0.34|0.99|129.56|208.07|1.23|1.44|757510|126890|37.92|1.75|3.79|12.49|29.63
2024-05-20 02:28:50|5469|305|/equities/philips-kon|PHG|EUR|Netherlands|Healthcare|Health Care Equipment & Supplies|28170000000|STOXX600/EAFAGROWTH|-38.08|0.96|7.69|9.07|1.44|-24.67|40.99|43.83|2.3|5.94|-2.9|1.96|-2.56|4.6|19.84|-0.51|-0.51|13.13|-0.77|2.04|2.47|-3.61|2.79|-1.54|2.96|1.72|5.19|137.87|70.91||-6.64|1.92|0.05|-3.95|0.69|1.2|51.31|63.93|0.6|2.84|260840|-6660|||2.09|-100|-0.43
2024-05-20 02:28:51|5470|310|/equities/pirelli---c|PIRC|EUR|Italy|Consumer Discretionary|Auto Components|6110000000|STOXX600/MSCI_EU_SMALLCAP|28.52|4.49|29.27|73.65|7.38|13.03|21.27|23.01|10.82|9.44|11.45|8.57|13.26|7.44|101.2|8.52|8.26|57.27|29.66|12.62|9.3|25.14|14.54|12.46|6.57|12.06|10.49|90.11|39.82|3.59|5.82|17.15|24.2|21.01|0.9|1.64|18.1|48.95|0.9|5.53|731550|100880|26.16|2.42|1.72|42.21|14.87
2024-05-20 02:28:53|5471|8737|/equities/pko-bank-polski|PKO|PLN|Poland|Financial|Banks|56160000000|STOXX600/MSCI_EEM|5.94|1.87|-9.27|-0.59|0.81|0.92|0.88|0.84|50.51|31.02|40.79|20.84|29.53|14.07|28.26|5.98|5.97|57.24|59.49|34.6|-29.93|13.13|4.93|1.06|0.51|5.37|2.87|217.63|117.96|11.25|100.81|28.84|5.76|0.49|0.22|0.07|174.4|217.52||0.37|393850|121210|0.05|3.22|2.22|28.13|2.62
2024-05-20 02:28:54|5472|959218|/equities/poste-italiane-spa|PST|EUR|Italy|Financial|Insurance|15010000000|STOXX600/EAFAVALUE|11.91|0.57|4.71|9.12|2.08|4.93|15.76|15.64|7.54|7.11|7.08|6.84|4.78|5.14|62.02|3.76|3.7|17.03|7.08|3.41|6.89|17.26|20.9|5.14|5.61|8.76|9.59|-29.4|-22.93|15.01|-13.88|12.79|7.29|11.17|0.67|0.89|87.19|291.66|1.02|65.43|169580|8450|6.35|5.68|4.68|30.83|54.4
2024-05-20 02:28:55|5473|1152300|/equities/prosus|PRX|EUR|Netherlands|Consumer Discretionary|Internet & Direct Marketing Retail|188390000000|STOXX600/EAFAGROWTH|7.01|12.47|-0.62|149.99|1.93|1.89|31.69|32.17|-9.51|-15.17|165.3|173.44|170.5|171.71|3.2|0.24|0.23|15.97|9.41|1.3|0.28|23.89|17.02|16.19|15.12|-0.97|-1.48|43.37|63.71|0.01|11.86|26.53|23.28|32.06|4.53|4.99|38.48|40.74|0.12|17.64|271880|450290|10.92|0.37|0.19|95.4|0.01
2024-05-20 02:28:57|5474|531|/equities/belgacom|PROX|EUR|Belgium|Communication Services|Diversified Telecommunication Services|5530000000|STOXX600/EAFAVALUE|5556.49|0.43|-0.81|10.1|0.9|-2.25|42.38|41.59|9.18|10.9|5.4|8.14|4.2|6.19|21.38|0.79|0.79|10.64|-6.51|3.05|5.22|7.35|11.58|2.12|3.89|5.58|8.03|-10.3|-37.62|-25.18|11.51|7.67|2.45|8.06|0.66|0.82|164.55|207.12|0.54|18.13|415230|24710|5.83|7.55|6.36||330.13
2024-05-20 02:28:58|5475|6949|/equities/prysmian|PRY|EUR|Italy|Industrials|Electrical Equipment|8720000000|STOXX600/EAFAGROWTH|8.87|0.88|6.35|7.84|1.48|12.83|37.92|20.46|6.51|5.35|7.67|5.92|5.52|4.53|48.85|17.06|16.95|28.96|24.14|6.38|7.45|9.25|6.19|3.35|2.34|4.11|3.2|-6.53|83.87|4.56|1.52|10.59|0.59|-0.23|0.46|1.57|40.29|53.92|0.67|2.33|157120|15590|5.02|2.39|1.86|9.67|34.1
2024-05-20 02:29:00|5476|13805|/equities/pzu|PZU|PLN|Poland|Financial|Insurance|30520000000|STOXX600/MSCI_EEM|10.59|0.85|0.05|23.52|1.56|2.32|12.19|15.66|12.72|8.84|12.23|8.26|8.1|6.18|233.54|15.17|15.08|128.31|88.52|55.22|12.29|13.96|9.62|0.83|0.7|7.21|6.69|8.91|3.82|1.4|-7.25|-1.34|0.05|0.42|0.43|0.85|52.16|63.32|0.11|46.22|722330|75740|295.01|0.54|5.19|0.02|6.93
2024-05-20 02:29:01|5477|602|/equities/raiffeisen-int|RBIV|EUR|Austria|Financial|Banks|8500000000|STOXX600/EAFAVALUE|7.73|2.54|5.03|0.49|1.21|1.32|4.2|4.65|42.87|41.71|41.52|40.39|33.97|33.06|23.28|6|5.99|45.04|37.32|43.44|8.53|13.14|12.2|1.09|1.09|4.86|4.72|-16.96|10.14|5.92|5.03|9.33|4.96|1.46|0.32|0.12|140.5|196.87|0.01||677400|291920||5.14|4.93|18.38|11.17
2024-05-20 02:29:03|5478|6889|/equities/randstad|RAND|EUR|Netherlands|Industrials|Professional Services|11040000000|STOXX600/EAFAVALUE|31.97|5.94|17.9|23.98|16.58|-6.55|62.04|62.06|23.91|22.39|22.18|20.39|17.42|16.31|21.82|2.11|2.1|5.63|-6.68|1.48|3.25|45.6|46.51|11.05|9.41|18.28|16|12.51|15.85|4.97|8.87|12.61|3.57|-1.92|0.57|0.63|140.07|183.35|0.76|13.1|289700|46590|4.35|2.76|2.68|24.26|54.03
2024-05-20 02:29:04|5479|18962|/equities/recordati|RECI|EUR|Italy|Healthcare|Pharmaceuticals|11660000000|STOXX600/EAFAGROWTH|4.36|0.7|2.23|1.55|0.65|22.46|73.88|17.9|6.03|6.68|5.3|4.55|4.15|3.86|9.05|5.41|5.39|11.34|-11.56|1.49|1.03|3.1|3.28|1.39|1.52|2.64|2.77|-104.25|-29.6|0.04|16.7|3.39|1.25|1.43|0.1|0.88|6.87|8.91|0.41|0.68|199340|36890|3.26|2.44|0.91|2|40.73
2024-05-20 02:29:05|5480|460|/equities/red-electrica|REE|EUR|Spain|Utilities|Electric Utilities|10250000000|STOXX600/EAFAVALUE|13.01|1.5|2.25|6.45|1.78|2.97|47.38|46.88|19.25|18.9|16.37|15.72|11.61|12.36|11.39|1.09|1.08|7.52|4.01|0.64|1.99|17.41|12.85|3.76|3.64|7.3|6.88|-8.84|14.41|11.44|-19.16|5.21|11.23|8.01|0.48|0.98|97.65|123.46|0.35|11.17|1550000|170090|4.58|4.17|4.36|0.83|24.25
2024-05-20 02:29:07|5481|462|/equities/repsol-ypf|REP|EUR|Spain|Energy|Oil, Gas & Consumable Fuels|15520000000|STOXX600/EAFAVALUE|4.53|0.31|2.81|7.05|0.63|0.71|27.75|26.22|9.48|6.42|10.51|1.68|7.05|-0.79|42.39|2.96|2.96|20.96|17.33|3.31|5.32|13.96|1.71|6.36|0.77|7.56|5.4|127.66|11.55|18.11|-25.35|-22.12|14.4|8.98|1.03|1.56|23.4|46.4|0.86|5.22|2280000|168240|7.89|2.06|5.39|110|26.66
2024-05-20 02:29:08|5482|302|/equities/royal-dutch-shell-a-shr|RDSa|EUR|Netherlands|Energy|Oil, Gas & Consumable Fuels|148380000000|STOXX600|10.51|0.64|3.75|6.52|1.09|1.27|24.79|22.55|12.29|7.33|10.31|6.86|6.11|4.15|48.53|2.88|2.85|28.6|24.48|5.94|8.31|10.27|8.63|4.62|3.89|9.69|6.59|-95.1|-50.07|0.39|-22.28|-16.97|-4|-0.02|0.96|1.4|23.53|43.7|0.75|8.22|||5.98|4.12||28.42|43.35
2024-05-20 02:29:09|5483|26325|/equities/royal-unibrew|RBREW|DKK|Denmark|Consumer Staples|Beverages|35320000000|STOXX600/MSCI_EU_SMALLCAP|18.79|1.83|10.32|21.07|4.65|-6.46|44.54|48.08|14.19|15.52|14.37|15.31|10.43|9.42|510.35|-5.21|-5.21|199.98|-145.59|76.12|74.28|23.61|17.51|7.1|5.25|11.62|10.96|154.83|590.39|0.59|6.19|8.77|3.72|0.87|0.32|0.67|73.18|122.53|0.6|6.38|2430000|287650|9.34|2.47|2.42|8.95|49.45
2024-05-20 02:29:11|5485|19010|/equities/saab-ab|SAABBs|SEK|Euro Zone|Industrials|Aerospace & Defense|30390000000|STOXX600|16.44|1.45|14.16|25.99|2.2|3.01|41.23|14.21|5.26|3.99|5.18|3.68|4|2.85|169.06|14.9|14.81|108.46|108.48|4.55|14.34|6.64|4.96|3.18|2.17|5.45|4|68.92|306.49|2.21|32.23|27.85|3.49|4.98|0.52|1.46|10.26|14.93|0.8|1.33|1420000|123000|2.54|0.58|0.61|0.99|39.63
2024-05-20 02:29:12|5486|41036|/equities/sagax-ab|SAGAb|SEK|Sweden|Real Estate|Real Estate Management & Development|135390000000|STOXX600/MSCI_EU_SMALLCAP|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:29:13|5487|7037|/equities/saipem|SPMI|EUR|Italy|Energy|Energy Equipment & Services|1830000000|STOXX600|5.42|2.01|14.66|53.69|1.42|1.68|50.71|49.77|29.3|24.49|25.94|23.38|18.54|17.67|7.51|1.05|1.05|7.51|6.79|0.51|1.77|15.01|4.91|10.62|3.58|14.31|5.29|-2.59|37.8|14.26|13.78|32.75|10.82|-0.52|3.14|1.84|83.53|75.48|0.82|12.25|787840|153650|2.62|3.7|2.72|36.63|53
2024-05-20 02:29:14|5488|40285|/equities/salmar-asa|SALM|NOK|Norway|Consumer Staples|Food Products|71480000000|STOXX600/MSCI_EU_SMALLCAP|43.64|29.92|9.98|21.67|2.27|98.54|59.99|55.14|-12.12|-30.11|-17.58|-51.21|-25.2|-86.02|79.9|10|9.99|70.12|22.99|4.13|16.37|6.72|13.88|3.74|7.55|10.35|10.71|5.99|-61.15|5.02|73.52|24.24|9.35|8.56|0.76|2.55|46.48|61.42|0.66|1.56|4620000|219540|11.67|3.98|3.51|46.86|96.69
2024-05-20 02:29:15|5489|582|/equities/sampo-plc|SAMPO|EUR|Finland|Financial|Insurance|24100000000|STOXX600/EAFAGROWTH/EAFAVALUE|17.43|2.48|18.51|17.23|2.51|4.88|40.83|29.08|21.82|8.29|19.92|9.19|17.29|4.79|14.89|2.38|2.38|13.3|6.8|2.61|1.79|12.4|10.34|4.04|2.56|10.47|7.62|490.78|-12.33|-2.65|13.42|-8.18|1.2||10.19|10.67|36.17|38.99|0.24||635420|116810|13.2|6.16|6.57|21.34|99.17
2024-05-20 02:29:16|5490|486|/equities/sandvik|SAND|SEK|Sweden|Industrials|Machinery|316860000000|STOXX600/EAFAGROWTH|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:29:18|5491|474|/equities/banco-santander|SAN|EUR|Spain|Financial|Banks|50200000000|STOXX600/EAFAVALUE|4.68|1.31|-1.01|-0.96|0.78|0.89|||44.73|38.7|43.92|33.64|28.72|22.65|2.66|0.37|0.37|6.43|5.36|7.87|-1.15|11.12|7.54|0.7|0.53|3.07|3.22|46.4|21.83|10.89|17.82|14.99|2.95|7.94|0.21||191.84|290.81|||130900|36840||4.02|3.66|35.22|
2024-05-20 02:29:20|5492|8733|/equities/bz-wbk|SPL1|PLN|Poland|Financial|Banks|35610000000|STOXX600/MSCI_EEM|5.94|1.87|-9.27|-0.59|0.81|0.92|0.88|0.84|50.51|31.02|40.79|20.84|29.53|14.07|28.26|5.98|5.97|57.24|59.49|34.6|-29.93|13.13|4.93|1.06|0.51|5.37|2.87|217.63|117.96|11.25|100.81|28.84|5.76|0.49|0.22|0.07|174.4|217.52||0.37|393850|121210|0.05|3.22|2.22|28.13|2.62
2024-05-20 02:29:21|5493|6898|/equities/sbm-offshore|SBMO|EUR|Netherlands|Energy|Energy Equipment & Services|2310000000|STOXX600/MSCI_EU_SMALLCAP|9.77|1.55|1.6|8.57|1.17|1.32|59.33|58.16|22.32|19.6|24.5|17.3|18.25|13.33|17.56|0.24|0.24|19.27|18.02|1.32|1.29|13.04|7.41|2.26|2.91|6.92|5.24|44.89|157.11||6.36|10.89|7.28|1.66|1.17|1.07|87.47|132.14|0.32|29.19|429940|69410|1|4.08|3.16|8.34|16.51
2024-05-20 02:29:22|5494|491|/equities/svenska-cell|SCAb|SEK|Sweden|Materials|Paper & Forest Products|112940000000|STOXX600/EAFAGROWTH|22.62|3.8|19.29|66.68|1.02|1.13|66.78|60.89|14.5|16.96|20.46|34.58|16.58|27.65|73.86|12.02|12.02|224.69|222.64|3.45|17.35|5.2|11.51|3.48|7.52|3.52|4.84|-45.66|-42.22|5.11|-3.42|-7.4|3.28|2.62|0.53|1.49|8.38|10.86|0.23|1.54|6640000|1100000|6.83|2.6|1.91|14.32|49.52
2024-05-20 02:29:23|5495|942434|/equities/scatec-solar-ol|SCATC|NOK|Norway|Utilities|Independent Power and Renewable Electricity Producers|24260000000|STOXX600|106.07|3.05|0.55|-4.61|2|2.47|71.73|69.79|4.23|-30.75|-8.17|-58.85|-8.67|-62.02|56.93|1.56|1.55|42.66|28.3|19.91|4.95|-1.97|-4.34|-0.95|-0.63|2.53|3.71|-7.44|273.52|2.34|-7.53|19.11|53.9|67.15|1.18|1.65|185.49|212.99|0.48|5055.28|7880000|429470|6.67|2.26|2.31|-13.45|271.51
2024-05-20 02:29:24|5496|40286|/equities/schibsted-asa|SCHA|NOK|Norway|Communication Services|Media|79560000000|STOXX600/EAFAGROWTH|2.17|4.39|40.78|105.4|1.58|2.11|56.52|45.56|7.29|-8.18|104.51|-62.42|102.36|164.17|77.78|70.8|70.64|194.54|145.5|6.09|8.05|44.4|-14.67|31.82|11.11|2.2|3.79|-5.47|162.74|89.98|-0.05|3.27|-2.1|45.21|0.62|0.76|10.99|18.37|0.32|251.24|2590000|2700000|0.53|0.74|1.02|-1.87|-2.32
2024-05-20 02:29:25|5497|485|/equities/s.e.b|SEBa|SEK|Sweden|Financial|Banks|272610000000|STOXX600/EAFAVALUE|8.08|3.65|6.61|1030.83|1.29|1.39|2.14|1.86|58.25|51.18|57.99|49.89|46.01|39.84|33.45|15.11|15.06|100.44|95.35|154.39|-34.1|16.2|11.78|0.98|0.67|2.41|1.63|23.22|43.43|6.94|15.25|26.91|7.42|-5.42|0.22|0.01|374.97|542.58||0.06|4740000|2220000|0.01|4.58|4.63|94.19|45.28
2024-05-20 02:29:26|5498|492|/equities/securitas-b|SECUb|SEK|Sweden|Industrials|Commercial Services & Supplies|45450000000|STOXX600/EAFAVALUE|795.31|1.78|11.54|12.69|1.88|1.85|22.62|15.44|-0.95|-14.86|-3.81|-17.01|-5|-18.24|208.78|8.89|8.88|72.16|-18.94|20.79|17|7.01|10.37|2.53|3.91|7.38|7.55|-100.74|-34.6|5.58|21.24|28.19|10.38|10.02|0.65|1.27|63.92|87.1|1.13|34.86|753550|860|4.14|4.24|3.28|22.21|42.55
2024-05-20 02:29:27|5499|979019|/equities/philips-lighting-bv|LIGHT|EUR|Netherlands|Industrials|Electrical Equipment|5090000000|STOXX600/MSCI_EU_SMALLCAP|13.05|0.49|5.05|4.83|1.09|-6.41|40.16|38.56|8.8|8.75|4.35|6.43|3.39|5.21|51.09|1.6|1.58|23.28|-3.88|11.04|5.64|7.47|14.68||4.67|8.87|10.72|65.17|-53.02|-3.79|-10.2|-10.1|1.61|-2.19|0.74|1.15|41.93|85.53|0.01|7.28|205870|7290|6.08|5.21|3.91|3.43|84.58
2024-05-20 02:29:29|5500|26341|/equities/simcorp|SIM|DKK|Denmark|Information Technology|Software|28180000000|STOXX600/MSCI_EU_SMALLCAP|42.08|5.6|16.4|4.35|7.92|88.52|36.21|38.55|7.74|4.93|4.27|2.62|2.77|1.51|71.83|2.78|2.76|45.09|2.98|5.42|7.67|-16.49|0.78|3.2|5.21|6.24|5.72|-14.79|-8.33|12.97|15.83|31.24|17.43|17.28|1.33|1.47|39.52|62.6|0.78|59.26|1060000|54180|3.71|0.31|0.36|-4.54|8.02
2024-05-20 02:29:31|5501|495|/equities/skanska-b|SKAb|SEK|Sweden|Industrials|Construction & Engineering|96560000000|STOXX600/EAFAVALUE|16.59|0.81|11.76|17.31|2.24|-17.89|24.08|20.58|6.03|5.56|5.74|5.41|4.47|4.11|209.49|10.12|10.08|62.86|35.23|7.48|2.56|14.1|14.99|5.13|5.13|8.99|10.27|-16.69|9.03|8.77|8.98|11.46|7.58|10.28|0.42|1.27|24.98|59.08|1.29|6.68|3240000|165870|2.97|3.53|2.62|20.55|50.7
2024-05-20 02:29:32|5502|500|/equities/skf-b|SKFb|SEK|Sweden|Industrials|Machinery|97670000000|STOXX600/EAFAVALUE|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:29:33|5503|309|/equities/snam-rete-gas|SRG|EUR|Italy|Utilities|Gas Utilities|17330000000|STOXX600/EAFAVALUE|5.42|2.01|14.66|53.69|1.42|1.68|50.71|49.77|29.3|24.49|25.94|23.38|18.54|17.67|7.51|1.05|1.05|7.51|6.79|0.51|1.77|15.01|4.91|10.62|3.58|14.31|5.29|-2.59|37.8|14.26|13.78|32.75|10.82|-0.52|3.14|1.84|83.53|75.48|0.82|12.25|787840|153650|2.62|3.7|2.72|36.63|53
2024-05-20 02:29:34|5504|15264|/equities/sofina|SOF|EUR|Belgium|Financial|Diversified Financial Services|14560000000|STOXX600/EAFAGROWTH|-117.89|-5.32|-36.59|-59.37|0.94|0.94|80.77|77.75|49.23|47.06|44.68|42.58|52.44|42.49|32.41|-22.49|-22.49|173.68|150.06|8.82|3.86|-0.83|5.4|-1.98|5.2|0.86|5.65|35.92|208.99|0.46|40.59|-22.75|5.5|6.44|8.27|16.77|29.64|46.87|-0.01|2.48|77960000|12630000|0.18|1.8|1.74|6.58|-0.95
2024-05-20 02:29:35|5505|1153447|/equities/softwareone-holding|SWON|CHF|Switzerland|Information Technology|Electronic Equipment, Instruments & Components|3050000000|STOXX600/MSCI_EU_SMALLCAP|71.68|3.15|24.43|22.76|4.6|112.21|82.3|52.98|13.03|11.64|10.1|9.53|6.2|8.58|11.05|0.67|0.66|6.5|-5.1|3.09|2.28|11.12|-93.93|2.11|4.66|10.3|12.52|-236.1|68.47|-14.99|2.53|4.32|-10.12|-6.35|0.78|0.87|40.57|47.28|0.38|103.44|131950|9280|2.35|1.7|0.87|3.39|155.57
2024-05-20 02:29:37|5506|307|/equities/fiat|STLA|EUR|Italy|Consumer Discretionary|Automobiles|52270000000|STOXX600/EAFAGROWTH|28.52|4.49|29.27|73.65|7.38|13.03|21.27|23.01|10.82|9.44|11.45|8.57|13.26|7.44|101.2|8.52|8.26|57.27|29.66|12.62|9.3|25.14|14.54|12.46|6.57|12.06|10.49|90.11|39.82|3.59|5.82|17.15|24.2|21.01|0.9|1.64|18.1|48.95|0.9|5.53|731550|100880|26.16|2.42|1.72|42.21|14.87
2024-05-20 02:29:38|5507|580|/equities/stora-enso|STERV|EUR|Finland|Materials|Paper & Forest Products|12730000000|STOXX600/EAFAVALUE|0.55|0.91|12.76|-72.42|1.02|1.63|33.46|36.47|4.05|9.4|5.5|10.42|4.94|8.54|17.3|0.09|0.09|14.66|11.77|2.93|1.83|2.17|11.65|0.75|5.63|2.49|6.71|-132.03|-107.89|17.71|-21.97|-16.66|4|2.56|0.13|1.59|11.61|15.88|0.52|3.95|437390|20570|6.91|4.49|4.05|-29.58|-98.87
2024-05-20 02:29:39|5508|379|/equities/storebrand|STB|NOK|Norway|Financial|Insurance|41620000000|STOXX600/MSCI_EU_SMALLCAP|11.42|85.33|-26.64|-24.51|1.39|1.72|86.23|20.86|60.2|-0.64|2102.97|234.58|2016.14|321.95|107.99|6.08|6.08|54.72|43.39|27.79|-2.27|11.27|8.31|1.33|1.42|38.03|8.9|73.06|31.12|-0.74|-3147.72|556.68|5.43|22.88|0.66|1.2|116.53|152.93|0.08|0.01|21730000|1280000|0.04|4.21|4.36|9.36|50.24
2024-05-20 02:29:40|5509|383|/equities/subsea|SUBC|NOK|Norway|Energy|Energy Equipment & Services|18670000000|STOXX600|10.74|7.1|1|-6.56|1.44|2.12|48.76|40.47|-17.91|-18.35|51.12|-1.35|49.98|-2.98|17.65|7.25|6.98|13.13|12.27|3.6|3.79|20.27|-9.45|8.79|1.24|11.37|4.93|262.22|92.57|12.38|137.25|40.33|31.89|0.82|1.28|1.72|62.81|98.6|0.54|32.23|6110000|1990000|8.35|2.64|2.9|9.7|54.75
2024-05-20 02:29:41|5510|945677|/equities/sunrise-communications-ag|SRCG|CHF|Switzerland|Communication Services|Diversified Telecommunication Services|4920000000|STOXX600|15.13|2.29|7.06|15.19|3.18|4.14|54.17|52.39|20.09|18.04|18.21|16.7|15.01|14.28|205.79|31.7|31.7|214.95|87.1|2.82|74.55|20.59|75.64|7.2|7.05|11|10.36|2.74|6.18|2.3|0.23|0.23|-1.21|-1.64|0.61|0.88|63.75|93.15|0.55|29.76|586590|85490|4.9|4.49|4.91|0.15|67.12
2024-05-20 02:29:43|5511|496|/equities/svenska-handelsbanken|SHBa|SEK|Sweden|Financial|Banks|193770000000|STOXX600/EAFAVALUE|8.08|3.65|6.61|1030.83|1.29|1.39|2.14|1.86|58.25|51.18|57.99|49.89|46.01|39.84|33.45|15.11|15.06|100.44|95.35|154.39|-34.1|16.2|11.78|0.98|0.67|2.41|1.63|23.22|43.43|6.94|15.25|26.91|7.42|-5.42|0.22|0.01|374.97|542.58||0.06|4740000|2220000|0.01|4.58|4.63|94.19|45.28
2024-05-20 02:29:44|5512|494|/equities/swedbank|SWEDa|SEK|Sweden|Financial|Banks|204210000000|STOXX600/EAFAVALUE|8.08|3.65|6.61|1030.83|1.29|1.39|2.14|1.86|58.25|51.18|57.99|49.89|46.01|39.84|33.45|15.11|15.06|100.44|95.35|154.39|-34.1|16.2|11.78|0.98|0.67|2.41|1.63|23.22|43.43|6.94|15.25|26.91|7.42|-5.42|0.22|0.01|374.97|542.58||0.06|4740000|2220000|0.01|4.58|4.63|94.19|45.28
2024-05-20 02:29:46|5513|501|/equities/swedish-match|SWMA|SEK|Sweden|Consumer Staples|Tobacco|111900000000|STOXX600/EAFAGROWTH|4.11|0.28|-7.02|2.85|0.55|0.74|42.89|4.44|0.02|-0.42|-0.27|-0.6|-0.5|-1.08|29.89|9.85|9.84|10.46|28.49|0.97|2.94|2.45|2.19|1.14|1|1.97|1.69|11.85|-26.58|1.05|61.96|20.64|2.25|1.59|0.13|2.37|3.32|5.82|0.82|0.8|1920000|93830|10.32|0.3|0.27|1.25|90.82
2024-05-20 02:29:47|5514|26197|/equities/swedish-orphan-biovitrum|SOBIV|SEK|Sweden|Healthcare|Biotechnology|54630000000|STOXX600/MSCI_EU_SMALLCAP|33.25|15.51|33.99|19.57|5.61|-8.9|87.46|78.87|-73.34|-597.98|-83.42|-606.56|-85.28|-612.29|29.86|2.31|2.29|27.02|-15.01|3.42|6.95|15.8|12.44|6.39|2.83|16.22|7.74|-4.59|195.64|-1.22|8.8|6.5|15.98|-2.61|0.69|0.95|58.15|76.56|0.48|1.21|1190000|146030|4.18|1.83|2.55|15.58|70.03
2024-05-20 02:29:48|5515|498|/equities/tele2|TEL2b|SEK|Sweden|Communication Services|Wireless Telecommunication Services|88900000000|STOXX600/EAFAVALUE|-30.01|0.92|3.03|6.01|1.33|-2.42|51.73|25.67|7.11|8.5|4.31|4.63|3.48|3.99|19.99|13.94|13.93|14.21|0.31|1.76|6.16|4.77|3.47|1.82|1.77|3.74|3.91|44.34|268.26|15.73|1.51|16.35|2.75|0.51|0.24|0.74|95.44|127.12|0.45|17.64|2250000|149480|8.63|4.16|5.05|-18.5|45.03
2024-05-20 02:29:49|5516|306|/equities/telecom-italia|TLIT|EUR|Italy|Communication Services|Diversified Telecommunication Services|9210000000|STOXX600/EAFAVALUE|17.16|1.43|3.32|8.09|1.54|-2.12|46.49|44.16|17.58|14.83|11.07|9.94|13.2|8.63|17.43|1.13|1.13|10.17|-10.24|1.43|5.47|7.94|10.03|5.36|3.16|5.33|5.15|10.9|252.92|10.11|-1.71|0.79|5.69|12.2|0.67|0.91|141.45|212.18|0.35|21.49|663840|146080|6|4.32|4.93|2.14|45.94
2024-05-20 02:29:50|5517|469|/equities/telefonica|TEF|EUR|Spain|Communication Services|Diversified Telecommunication Services|22110000000|STOXX600/EAFAVALUE|-47.47|3.71|0.89|-45.04|1.26|-0.34|71.74|71.49|9.2|10.46|-3.53|-1.18|-1.49|0.13|6.12|-0.09|-0.09|13.04|5.5|1.44|2.57|1.82|6.48|0.53|1.31|1.75|2.33|4.8|652.26|-5.02|7.29|6.75|15.88|18.79|0.75|0.85|128.09|165.49|0.22|41.61|837650|-36260|4.63|3.59|3.99|-26.07|46.45
2024-05-20 02:29:52|5518|7134|/equities/telenet-group-hldg|TNET|EUR|Belgium|Communication Services|Media|3500000000|STOXX600|-15.46|1.5|3.27|5.55|5.37|0.91|52.66|48.87|14.76|15.15|8.91|8.75|20.36|9.33|32.18|9.82|9.82|23.15|3.61|3.05|9.53|9.53|11.69|9.02|3.96|5.49|5.82|31.27|254.02|13.46|0.52|10.52|3.21|5.85|0.54|0.81|229.87|304.04|0.39|23.8|3410000|1180000|6.43|6.69|6.78|-5.84|36.97
2024-05-20 02:29:53|5519|380|/equities/telenor|TEL|NOK|Norway|Communication Services|Diversified Telecommunication Services|193960000000|STOXX600/EAFAVALUE|23.55|2.17|5.46|9.86|2.23|4.08|64.96|65.54|22.25|21.15|17.35|14.45|8.86|22.91|58.31|9.9|9.9|56.79|31.03|15.07|22.85|9.05|22.04|3.87|9.15|6.33|8.05|-35.82|-87.23|-0.21|1.41|3.98|-5.35|-6.86|0.8|0.88|97.08|133.8|0.35|24.52|7340000|823360|5.67|8.39|10.08|1.08|182.11
2024-05-20 02:29:54|5520|499|/equities/teliasonera|TELIA|SEK|Sweden|Communication Services|Diversified Telecommunication Services|144810000000|STOXX600/EAFAVALUE|-30.01|0.92|3.03|6.01|1.33|-2.42|51.73|25.67|7.11|8.5|4.31|4.63|3.48|3.99|19.99|13.94|13.93|14.21|0.31|1.76|6.16|4.77|3.47|1.82|1.77|3.74|3.91|44.34|268.26|15.73|1.51|16.35|2.75|0.51|0.24|0.74|95.44|127.12|0.45|17.64|2250000|149480|8.63|4.16|5.05|-18.5|45.03
2024-05-20 02:29:56|5521|6968|/equities/tenaris|TENR|EUR|Italy|Energy|Energy Equipment & Services|10870000000|STOXX600/EAFAGROWTH|5.42|2.01|14.66|53.69|1.42|1.68|50.71|49.77|29.3|24.49|25.94|23.38|18.54|17.67|7.51|1.05|1.05|7.51|6.79|0.51|1.77|15.01|4.91|10.62|3.58|14.31|5.29|-2.59|37.8|14.26|13.78|32.75|10.82|-0.52|3.14|1.84|83.53|75.48|0.82|12.25|787840|153650|2.62|3.7|2.72|36.63|53
2024-05-20 02:29:57|5522|7020|/equities/terna|TRN|EUR|Italy|Utilities|Electric Utilities|14280000000|STOXX600/EAFAVALUE|12.55|1.32|4.59|0.73|1.59|3.08|41.8|36.78|16.9|15.86|14.08|12.83|9.15|9.5|7.38|0.82|0.82|4.61|5.21|0.46|1.47|11.99|9.67|2.97|2.67|6.09|5.25|549.81|26.53|-0.85|-25.46|-3.72|11.06|8.26|0.56|0.86|118.63|149.17|0.35|11.15|1180000|116720|5.22|5.23|4.33|22.72|63.38
2024-05-20 02:29:58|5523|1166527|/equities/thg-holdings|THG|GBP|United Kingdom|Consumer Discretionary|Internet & Direct Marketing Retail|2800000000|STOXX600|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:29:59|5524|378|/equities/tomra-systems|TOM|NOK|Norway|Industrials|Commercial Services & Supplies|93220000000|STOXX600/MSCI_EU_SMALLCAP|-59.07|8.14|44.25|-19.91|4.37|-8.05|60.71|60.52|-45.9|-59.41|-75.25|-77.83|-72.36|-78.83|17.14|0.95|0.95|8.6|3.36|0.78|0.77|0.44|4.53|1.14|2.37|7.79|7.32|190.63|-200.78|3.21|5.89|20.21|5.81|5.44|1.8|2.58|41.2|58.79|0.57|4.15|1710000|83880|4.83|0.3|0.25|2.95|-0.64
2024-05-20 02:30:01|5525|565|/equities/topdanmark|TOP|DKK|Denmark|Financial|Insurance|32190000000|STOXX600/MSCI_EU_SMALLCAP|24.99|2.11|38.43|13.19|2.73|13.46|27.76|21.93|14.03|13.84|11.44|12.22|8.68|10.24|68.79|6.39|6.38|54.12|10.96|6.61|8.86|10.21|13.5|3.34|2.91|10.61|11.08|9.28|89.23|-5.59|4.89|1.31|12.15|1.3|1.34|3.07|12.21|25.84|0.39||5950000|510040||7.22|7.12|52.9|143.99
2024-05-20 02:30:02|5526|19020|/equities/trelleborg|TRELBs|SEK|Euro Zone|Industrials|Machinery|64530000000|STOXX600|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:30:03|5527|567|/equities/trygvesta|TRYG|DKK|Denmark|Financial|Insurance|105550000000|STOXX600/EAFAVALUE|24.99|2.11|38.43|13.19|2.73|13.46|27.76|21.93|14.03|13.84|11.44|12.22|8.68|10.24|68.79|6.39|6.38|54.12|10.96|6.61|8.86|10.21|13.5|3.34|2.91|10.61|11.08|9.28|89.23|-5.59|4.89|1.31|12.15|1.3|1.34|3.07|12.21|25.84|0.39||5950000|510040||7.22|7.12|52.9|143.99
2024-05-20 02:30:05|5528|547|/equities/ucb|UCB|EUR|Belgium|Healthcare|Pharmaceuticals|18950000000|STOXX600/EAFAVALUE|38.25|4.5|0.09|17.64|1.65|-17.51|56.51|59.94|1.98|-11.71|0.34|-30.99|-1.49|-33.25|21.27|1.74|1.69|36.97|-3.23|1.96|4.03|2.41|6.85|1.63|3.78|3.19|7.43|-17.17|-48.24|-8.16|-8.16|-8.48|4.81|16.3|0.64|1.09|25.89|21.61|0.29|1.62|471750|24920|3.69|1.15|0.89|2.46|60.12
2024-05-20 02:30:07|5529|13831|/equities/umicore|UMI|EUR|Belgium|Materials|Chemicals|8620000000|STOXX600/EAFAGROWTH|8.52|1.51|12.03|-16.26|1.03|3.02|33.8|33.55|24.8|24.62|23.08|22.8|22.6|22.02|97.75|11.24|11.23|72.69|44.94|9.61|8.9|10.79|9.66|5.95|4.76|9.34|8.31|-47.27|-26.24|21.06|-22.73|-4.42|11.14|2.91|3.46|4.13|29.3|43.27|1.23|4.57|961770|30820|6.81|4.5|4.69|1.87|38.5
2024-05-20 02:30:08|5530|6955|/equities/unicredito|CRDI|EUR|Italy|Financial|Banks|30150000000|STOXX600/EAFAGROWTH/EAFAVALUE|6.2|2.03|-0.44|1.14|0.91|0.96|0.72|0.76|45.96|37.86|44.3|32.39|31.62|23.46|5.91|1.49|1.49|13.73|11.2|18.43|-3.18|14.34|8.45|0.86|0.58|3.92|2.91|37.24|29.46|6.24|12.72|15.3|5.32|6.98|0.32|0.01|292.41|364.86||0.1|249510|81970|0.01|5.96|4.96|99.87|-0.13
2024-05-20 02:30:11|5531|989550|/equities/unilever-ord|ULVR|EUR|Netherlands|Consumer Staples|Personal Products|120470000000|STOXX600|13.94|1.9|15.65|18.66|6|-5.57|41.02|43.17|16.32|18.1|18.47|17.84|13.61|13.78|24.21|3|2.99|7.66|-8.23|1.99|3.02|42.06|46.21|10.94|10.63|13.98|16.24|23.75|44.15|6.88|2.72|8.18|2.26|-0.71|0.56|0.79|117.18|159.46|0.75|6.21|479400|70360|7.63|3.78|3.79||52.56
2024-05-20 02:30:12|5532|585|/equities/upm-kymmene|UPM|EUR|Finland|Materials|Paper & Forest Products|17850000000|STOXX600/EAFAVALUE|19.99|1.35|6.21|16.53|1.37|1.47|14.17|23.62|9.58|12.31|8.7|13.69|6.85|11.29|17.29|0.84|0.84|17.44|15.64|1.25|4.99|6.91|12.5|4.19|7.85|5.5|8.84|-74.9|-70.61|12.42|-22.68|-10.98|3.86|35.98|1.11|2.07|26.25|28.83|0.56|4.36|722350|52890|5.71|4.43|5|85.93|186.61
2024-05-20 02:30:13|5533|49950|/equities/valmt|VALMT|EUR|Finland|Industrials|Machinery|5640000000|STOXX600/MSCI_EU_SMALLCAP|23.81|1.8|22.01|25.68|5.64|13.57|44.37|42.83|10.44|-1.48|9.72|12.58|7.2|9.71|22.92|1.67|1.67|7.84|2.16|1.89|2.15|23.39|21.4|7.91|7.21|19.45|17.92|142.17|890.66|2.48|5.65|14.27|4.32|6.02|0.76|1.31|17.54|31.16|1.05|4.13|244150|16750|4.07|3.29|3.6|8.9|65.06
2024-05-20 02:30:14|5534|612|/equities/verbund|VERB|EUR|Austria|Utilities|Electric Utilities|34360000000|STOXX600/EAFAGROWTH|15.21|2.14|11.56|-7.49|1.83|2.23|46.02|44.14|23.12|18.21|16.74|82.4|12.85|80.83|22.71|2.64|2.63|28.09|22.02|1.6|6.06|14.78|8.47|3.6|2.58|7.81|5.8|162.52|21.04|0.12|-5.24|10.47|9.64|10.08|0.41|1.11|128.84|152.86|0.27|15.41|1140000|142440|6.24|3.71|3.64|13.96|82
2024-05-20 02:30:15|5535|564|/equities/vestas-wind|VWS|DKK|Denmark|Industrials|Electrical Equipment|200880000000|STOXX600/EAFAGROWTH|343.34|1.72|25.74|46.3|8.73|-150.21|8.34|9.49|0.23|2.59|0.65|1.49|0.5|0.8|15.24|0.08|0.08|3|-0.17|3.29|1.02|2.54|2.56|0.36|1.01|0.47|6.58|128.45|104.9|-35.43|-0.25|6.19|8.7|7.89|0.46|1.06|93.23|111.89|0.72|2.19|502910|2480|6.2||0.65|-100|
2024-05-20 02:30:17|5536|610|/equities/voestalppine|VOES|EUR|Austria|Materials|Metals & Mining|5710000000|STOXX600/EAFAGROWTH|12.83|2.25|29.63|186.17|2.35|2.47|27.05|29.11|13.12|14.84|6.95|12.75|-1.58|8.19|38.28|0.25|0.25|25.06|22.93|4.25|4.3|2.99|9.2|2.18|4.4|6.22|7.83|-168.97|-140.78|0.17|0.65|-5.29|4.84|14.33|0.77|1.79|38.18|52.15|0.6|3.51|928600|40910|26.19|2.02|1.91|-4.53|17.78
2024-05-20 02:30:18|5537|497|/equities/volvo-b|VOLVb|SEK|Sweden|Industrials|Machinery|426310000000|STOXX600/EAFAGROWTH|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:30:19|5538|6903|/equities/vopak|VOPA|EUR|Netherlands|Energy|Oil, Gas & Consumable Fuels|3860000000|STOXX600/EAFAVALUE|9.77|1.55|1.6|8.57|1.17|1.32|59.33|58.16|22.32|19.6|24.5|17.3|18.25|13.33|17.56|0.24|0.24|19.27|18.02|1.32|1.29|13.04|7.41|2.26|2.91|6.92|5.24|44.89|157.11||6.36|10.89|7.28|1.66|1.17|1.07|87.47|132.14|0.32|29.19|429940|69410|1|4.08|3.16|8.34|16.51
2024-05-20 02:30:20|5539|15282|/equities/warehouses-de-pauw|WDPP|EUR|Belgium|Real Estate|Equity Real Estate Investment Trusts (REITs)|7790000000|STOXX600/MSCI_EU_SMALLCAP|85.9|10.2|10.57|22.52|1.01|1|81.39|81.3|69.89|71.18|38.12|122.43|47.07|111.48|5.4|6.39|6.35|52.22|49.88|0.45|3.36|5.42|13.24|3.3|7.18|3.93|4.32|-17.3|-70.53|13|13.57|11.36|15.58|5.7|0.24|0.41|49.05|60.44|0.06|0.01|1430000|687080|2.79|2.73|2.69|-9.34|164.69
2024-05-20 02:30:22|5540|8748|/equities/wartsila-b|WRT1V|EUR|Finland|Industrials|Machinery|7290000000|STOXX600/EAFAGROWTH/EAFAVALUE|23.81|1.8|22.01|25.68|5.64|13.57|44.37|42.83|10.44|-1.48|9.72|12.58|7.2|9.71|22.92|1.67|1.67|7.84|2.16|1.89|2.15|23.39|21.4|7.91|7.21|19.45|17.92|142.17|890.66|2.48|5.65|14.27|4.32|6.02|0.76|1.31|17.54|31.16|1.05|4.13|244150|16750|4.07|3.29|3.6|8.9|65.06
2024-05-20 02:30:24|5541|613|/equities/wienerberger|WBSV|EUR|Austria|Materials|Construction Materials|3710000000|STOXX600/MSCI_EU_SMALLCAP|8.56|0.95|6.59|13.33|1.1|1.72|52.79|51.03|14.52|11.88|15.3|10.18|11.54|7.32|78.82|7.69|7.69|64.57|36.13|12.11|11.57|13.57|8.9|7.5|4.72|9.21|7.43|1.67|27.48|16.94|-5.51|-1.54|4.72|4.89|0.96|1.75|28.78|45.48|0.65|2.93|382020|48060|9.56|2.83|2.95|29.34|22.47
2024-05-20 02:30:25|5542|6897|/equities/wolters-kluwer|WLSNc|EUR|Netherlands|Industrials|Professional Services|26800000000|STOXX600/EAFAGROWTH|31.97|5.94|17.9|23.98|16.58|-6.55|62.04|62.06|23.91|22.39|22.18|20.39|17.42|16.31|21.82|2.11|2.1|5.63|-6.68|1.48|3.25|45.6|46.51|11.05|9.41|18.28|16|12.51|15.85|4.97|8.87|12.61|3.57|-1.92|0.57|0.63|140.07|183.35|0.76|13.1|289700|46590|4.35|2.76|2.68|24.26|54.03
2024-05-20 02:30:26|5543|381|/equities/yara-internat|YAR|NOK|Norway|Materials|Chemicals|113380000000|STOXX600/EAFAVALUE|-130.23|3.71|4|11.51|1.59|1.7|30.61|104.22|-67.56|-102.55|-57.58|-105.56|-58.65|-107.47|56.5|1.55|1.55|31.92|28.98|2.02|7.5|3.6|6.07|1.22|4.67|2.58|8.51|-55.47|-78.71|-17.45|-14.04|-25.88|4.2|5.46|0.81|1.81|53.21|72.44|0.81|2.8|2090000|91530|7.41|15.62|7.38|56.28|-2373.02
2024-05-20 02:30:27|5544|962346|/equities/ferrari-nv?cid=962346|RACE|EUR|United States|Consumer Discretionary|Automobiles|41830000000|EAFAGROWTH|28.52|4.49|29.27|73.65|7.38|13.03|21.27|23.01|10.82|9.44|11.45|8.57|13.26|7.44|101.2|8.52|8.26|57.27|29.66|12.62|9.3|25.14|14.54|12.46|6.57|12.06|10.49|90.11|39.82|3.59|5.82|17.15|24.2|21.01|0.9|1.64|18.1|48.95|0.9|5.53|731550|100880|26.16|2.42|1.72|42.21|14.87
2024-05-20 02:30:28|5545|25986|/equities/hexagon?cid=25986|HEXAb|SEK|Euro Zone|Information Technology|Electronic Equipment, Instruments & Components|390880000000|EAFAGROWTH|30.86|4.88|18.32|19.44|2.68|-8.72|63.75|61.5|19.74|19.9|16.81|15.01|13.31|11.32|3.28|0.36|0.36|3.91|-0.75|0.23|0.57|7.94|10.42|4.67|6.04|6.61|9.15|-1.8|-10.04|2.32|5.14|6.19|7.49|-4.48|0.58|0.94|27.06|39.58|0.37|2.94|49430|-8350|4.7|1.06|0.01|11.61|37.5
2024-05-20 02:30:30|5546|1052403|/equities/sea-limited|SE|USD|United States|Communication Services|Entertainment|124080000000|EAFAGROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 02:30:31|5547|484|/equities/atlas-copco-b|ATCOb|SEK|Sweden|Industrials|Machinery|648590000000|EAFAGROWTH|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:30:32|5548|42603|/equities/cnh-industral-nv?cid=42603|CNHI|EUR|United States|Industrials|Machinery|23140000000|EAFAGROWTH|8.87|0.88|6.35|7.84|1.48|12.83|37.92|20.46|6.51|5.35|7.67|5.92|5.52|4.53|48.85|17.06|16.95|28.96|24.14|6.38|7.45|9.25|6.19|3.35|2.34|4.11|3.2|-6.53|83.87|4.56|1.52|10.59|0.59|-0.23|0.46|1.57|40.29|53.92|0.67|2.33|157120|15590|5.02|2.39|1.86|9.67|34.1
2024-05-20 02:30:33|5549|50577|/equities/kingspan-group?cid=50577|KSP|EUR|United Kingdom|Industrials|Building Products|19400000000|EAFAGROWTH|24.84|1.98|13.91|17.42|4.08|15.61|28.48|27.98|10.63|10.46|9.96|9.75|8.07|8.1|42.12|3.34|3.31|20.07|5.27|4.88|6.05|17.42|18.07|8.27|8.33|11.63|12.35|12|6.97|13.95|-3.54|-2.71|13.92|10.84|1.02|1.98|43.07|53.74|1.01|4.98|427070|37270|8.44|0.76|0.59|2.66|15.03
2024-05-20 02:30:34|5550|50581|/equities/paddy-power?cid=50581|FLTRF|EUR|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|24450000000|EAFAGROWTH/EAFAVALUE|10.71|1.59|5.64|18.91|0.69|0.72|64.7|63.7|26.08|11.67|17.37|-3.96|14.85|-3.5|2.72|0.4|0.4|6.23|5.99|0.15|0.77|6.9|2.65|3.75|1.51|5.82|3.22|-3.7|-6.9|-0.22|-4.48|8.86|9.13|1.31|0.55|0.69|18.26|68.42|0.25|90.45|110590|16420|41.82||0.62||9.91
2024-05-20 02:30:36|5551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|FPH|NZD|Australia|Healthcare|Health Care Equipment & Supplies|18710000000|EAFAGROWTH/NZX50|64.81|10.01|70.62|319.4|9.69|10.18|59.68|63.46|21.06|29.01|20.83|28.37|15.37|21.14|2.91|0.43|0.43|3.01|2.86|0.12|0.67|16.11|26.55|11.61|19.69|14.36|24.74|11.29|3.89|5.34|16.38|15.06|10.01|17.72|1.06|2.54|13.54|18.45|0.76|1.8|264940|40920|6.9|1.8|1.7|2.57|50.14
2024-05-20 02:30:38|5552|8271|/equities/coca-cola-ent|CCEP|USD|United States|Consumer Staples|Beverages|25510000000|EAFAGROWTH|25.74|3.55|20.26|35.6|7.08|-10.03|51.58|52.6|21.08|21.87|18.33|18.27|14.26|14.65|171.05|9.77|9.76|96.13|19|19.25|18.98|27.6|28.62|7.82|7.81|12.76|11.97|26.18|62.13|13.53|6.99|8.93|6.56|8.57|0.78|1.26|106.46|129.3|0.57|5.25|2940000|212380|15.53|2.02|2.53|9.99|56.46
2024-05-20 02:30:39|5553|25996|/equities/kinnevik-investment-b?cid=25996|KINVb|SEK|Euro Zone|Financial|Diversified Financial Services|89230000000|EAFAGROWTH|9.55|4.21|37.78|35.05|1.62|0.53|78.89|63.56|67.34|42.76|65.83|42.96|64.67|30.34|60.86|32.45|32.43|229.78|204.53|5.24|9.4|17.42|13.99|14.12|11.05|13.78|10.46|19.07|229.97|0.05|11.14|716.53|25.17|13.49|2.5|4.09|12.02|16.06|0.26|7.96|7820000|4740000|0.73|1.73|2.14|12.14|13.33
2024-05-20 02:30:40|5554|559|/equities/moeller-maersk-a|MAERSKa|DKK|Denmark|Industrials|Marine|407630000000|EAFAGROWTH|9.82|0.94|6.55|7.94|1.78|-10.74|24.4|25.74|13.86|14.13|14.66|12.98|12.77|11.86|2313.62|960.95|957.87|2079|1580.75|283.7|660.11|17.28|19.39|9.88|12.08|11.19|15.16|-63.47|-49.39|16.18|-38.96|-31.51|22.95|9.89|1.74|1.92|16.57|42.01|0.81|32.39|1380000|144980|5.9|13.45|5.33|397.47|75.07
2024-05-20 02:30:41|5555|1082092|/equities/epiroc-b|EPIRb|SEK|Sweden|Industrials|Machinery|231300000000|EAFAGROWTH|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:30:43|5556|948495|/equities/campari?cid=948495|0ROY|EUR|Italy|Consumer Staples|Beverages|14450000000|EAFAGROWTH|21.08|2.88|16.22|16.99|4.06|-5.43|49.23|51.42|20.21|21.79|17.72|17.6|12.92|12.91|145.64|0.65|0.63|67.46|-47.35|21.2|21.64|19.18|15.47|6.3|6.18|10.25|10.06|55.89|155.84|1.18|5.99|9.58|6.69|9.24|0.73|1.15|85.11|111.36|0.44|5.08|994350|142810|5.79|1.86|1.84|2.03|37.58
2024-05-20 02:30:44|5557|1174890|/equities/endeavour-group|EDV|AUD|Australia|Consumer Staples|Food & Staples Retailing|12070000000|EAFAGROWTH|-2588.66|0.58|2.64|16.87|6.36|25.31|26.79|26.07|3.51|4.42|2.49|3.42|1.34|3.78|39.31|0.99|0.99|3.31|0.69|1|2.93|11.52|18.99|2.34|6.42|6.77|9.37|-103.38|-55.44|-1.96|4.75|5.6|2.33|9.99|0.24|0.67|59.09|268.84|1.95|10.74|438430|6650|68.93|2.44|2.88|29.12|-7044.32
2024-05-20 02:30:45|5558|958894|/equities/clx-communications-ab|SINCH|SEK|Sweden|Information Technology|Software|88460000000|EAFAGROWTH|76.71|5.06|13.07|15.37|4.94|-1.62|51.42|29.88|9.43|18.08|7.18|15.26|4.58|5.39|23.59|2.87|2.84|18.24|-5.38|2.75|3.16|5.98|11.68|4.2|5.46|6.99|7.99|56.95|-2045.39|13.41|17.19|20.29|13.15|16.55|0.74|1.32|17.28|26.45|0.6|176.56|2000000|221840|7.57|0.91|0.81|11.37|23.52
2024-05-20 02:30:46|5559|1137420|/equities/esr-cayman-ltd|1821|HKD|Hong Kong|Real Estate|Real Estate Management & Development|80330000000|EAFAGROWTH|9.51|5.41|-34.33|0.71|1.45|2.09|67.42|59.13|20.27|32.86|18.44|31.35|13.45|18.83|4.11|4.26|4.25|13.75|39.97|16.75|0.2|5.76|7.9|1.03|1.79|3.74|4.14|2.28|41.42|4.71|3.47|2.85|8.42|17.03|2.83|119.55|87.65|180.2|0.03|0.7|2260000|847400|0.15|4.29|1.95|2.53|39.7
2024-05-20 02:30:47|5560|25990|/equities/husqvarna-b?cid=25990|HUSQb|SEK|Euro Zone|Industrials|Machinery|82790000000|EAFAGROWTH|12.25|0.63|3.2|-117.52|2.01|-6.41|25.25|26.14|5.55|7.47|2.37|5.48|1.44|4.47|230.64|-3.92|-3.92|42.63|5.92|20.9|13.43|-6.47|11.17|1.08|4.41|4.85|9.59|-19.2|-88.37|7.49|-10.5|-0.38|4.72|5.83|0.44|1.27|108.88|168.92|0.96|3.15|3550000|67050|6.01|2.29|3.95|-33.4|50.25
2024-05-20 02:30:49|5561|1076785|/equities/mercari|4385|JPY|Japan|Consumer Discretionary|Internet & Direct Marketing Retail|936290000000|EAFAGROWTH|27.17|3.8|14.94|27.83|4.15|3.64|43.29|45.24|15.75|16|16.97|16.76|11.38|11.56|3718.31|239.84|239.14|2077.36|1572.55|845.28|375|11|11.78|7.73|7.95|10.7|10.97|93.97|-0.8|10.35|17.17|15.16|8.1|5.93|1.84|2.95|16.91|39.19|0.8|91.96|44430000|6070000|7.94|1.46|1.37|9.6|24.23
2024-05-20 02:30:51|5562|25998|/equities/latour-investment?cid=25998|LATOb|SEK|Euro Zone|Industrials|Industrial Conglomerates|233730000000|EAFAGROWTH|9.55|4.21|37.78|35.05|1.62|0.53|78.89|63.56|67.34|42.76|65.83|42.96|64.67|30.34|60.86|32.45|32.43|229.78|204.53|5.24|9.4|17.42|13.99|14.12|11.05|13.78|10.46|19.07|229.97|0.05|11.14|716.53|25.17|13.49|2.5|4.09|12.02|16.06|0.26|7.96|7820000|4740000|0.73|1.73|2.14|12.14|13.33
2024-05-20 02:30:52|5563|52856|/equities/singapore-airlines?cid=52856|SINGF|USD|Singapore|Industrials|Airlines|10980000000|EAFAGROWTH|18.86|1.07|3.05|3.03|27.5|0.85|28.53|16.34|12.32|-0.03|11.16|-4.79|9.05|-4.56|908.81|47.08|46.51|882.88|824.7|188.91|224.07|1081.69|16.28|3.37|-0.6|4.52|1.5|12.98|318.51|-3.26|23.49|31.81|2.29|5.11|0.57|1.11|1391.33|1046.93|0.49|130.26|9920000|1170000|23.71|0.43|1.11|2.16|25.38
2024-05-20 02:30:53|5564|993283|/equities/thq-nordic-ab|EMBRACb|SEK|Sweden|Communication Services|Entertainment|104640000000|EAFAGROWTH|76.71|5.06|13.07|15.37|4.94|-1.62|51.42|29.88|9.43|18.08|7.18|15.26|4.58|5.39|23.59|2.87|2.84|18.24|-5.38|2.75|3.16|5.98|11.68|4.2|5.46|6.99|7.99|56.95|-2045.39|13.41|17.19|20.29|13.15|16.55|0.74|1.32|17.28|26.45|0.6|176.56|2000000|221840|7.57|0.91|0.81|11.37|23.52
2024-05-20 02:30:55|5565|14606|/equities/edp-renovaveis|EDPR|EUR|Portugal|Utilities|Independent Power and Renewable Electricity Producers|21040000000|EAFAGROWTH/EAFAVALUE|28.61|3.73|12.66|-6.45|1.41|3.77|58.06|56.68|19.53|19.06|21.69|25.34|12.72|21.74|3.05|0.38|0.37|6.29|3.76|0.92|0.66|8.2|7.16|2.27|2.75|3.8|3.32|-3.5|13.16|1.3|-28.52|-2.22|5.39|17.71|0.35|0.77|105.34|146.06|0.18|7.54|1000000|147360|4.53|2.65|3.09|6.69|49.91
2024-05-20 02:30:56|5567|26021|/equities/volvo-a?cid=26021|VOLVa|SEK|Euro Zone|Industrials|Machinery|433530000000|EAFAGROWTH|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:30:58|5568|953847|/equities/schibsted-asa-b|SCHB|NOK|Norway|Communication Services|Media|69480000000|EAFAGROWTH|2.17|4.39|40.78|105.4|1.58|2.11|56.52|45.56|7.29|-8.18|104.51|-62.42|102.36|164.17|77.78|70.8|70.64|194.54|145.5|6.09|8.05|44.4|-14.67|31.82|11.11|2.2|3.79|-5.47|162.74|89.98|-0.05|3.27|-2.1|45.21|0.62|0.76|10.99|18.37|0.32|251.24|2590000|2700000|0.53|0.74|1.02|-1.87|-2.32
2024-05-20 02:30:59|5569|943483|/equities/sitc|1308|HKD|Hong Kong|Industrials|Marine|75640000000|EAFAGROWTH|-41.73|1.51|4.11|0.64|0.39|0.66|19.99|16.52|10.78|7.41|17.44|8.02|13.84|6.3|17.08|5.47|4.67|18.28|13.52|6.76|4.73|15.69|19.69|9.66|10.08|10.35|11.55|-60.13|-22.87|49.58|-20.26|-15.17|17.89|6.42|1.31|1.56|9.32|23.16|0.5|353.73|2540000|479800|21.82|15.29|2.72|31.76|65.52
2024-05-20 02:31:00|5570|26330|/equities/rockwool-international-b|ROCKb|DKK|Denmark|Industrials|Building Products|61670000000|EAFAGROWTH|19.69|2.02|10.47|19.02|2.62|2.75|62.73|62.47|14.39|12.56|14.06|12.06|10.48|9.26|167.29|17.61|17.58|127|119.83|15.93|32.17|14.23|13.17|10.89|9.85|14.04|13.46|-3.47|39.19|7.71|-2.24|-7.71|6.18|9.19|1.22|2.12|1.44|5.16|1.04|3.36|468580|35420|8.84|1.88|1.99|20.96|26.23
2024-05-20 02:31:02|5571|43228|/equities/akl-airport|AIA|NZD|New Zealand|Industrials|Transportation Infrastructure|11340000000|EAFAGROWTH/EAFAVALUE/NZX50|61.44|13.23|41.79|-15.91|1.39|1.39|70.81|67.34|44.39|36.34|30.01|65.3|22.1|60.45|0.54|0.07|0.07|5|5|0.04|0.25|2.76|5.18|2.06|3.74|3.32|3|1739.93|54.3|-31.99|35.84|49.13|0.53|10.69|0.32|0.34|20.15|26.91|0.09|20.66|951160|199360|7.38|0.8|1.65|0.56|44.09
2024-05-20 02:31:03|5572|991493|/equities/mcdonalds-holdings-company-japan-l|2702|JPY|Japan|Consumer Discretionary|Hotels, Restaurants & Leisure|676760000000|EAFAGROWTH|57.77|7.09|1.63|33.61|6.04|1.92|45.46|39.44|16.79|6.06|16.68|5.55|11.88|3.14|1666.76|77.46|76.29|974.9|814.92|372.44|214.31|11.42|-0.35|6.94|2.64|8.58|3.68|147.7|89.29|2.46|22.58|28.96|1.58|4.62|1.63|1.9|40.85|52.89|0.83|89.33|68490000|9090000|28.18|0.72|0.71|162.41|9.73
2024-05-20 02:31:05|5573|1169191|/equities/inpost-sa-as|INPST|EUR|Netherlands|Industrials|Air Freight & Logistics|5300000000|EAFAGROWTH|48.07|3.47|14.95|25.89|23.86|-28.12|79.6|79.33|15.87|15.92|9.93|11.98|6.9|8.34|16.85|1.21|1.21|2.43|-2.04|1.12|3.87|70.1|125.87|6.67|7.3|13.03|13.34|372.69|46.64|0.71|21.97|23.41|60.2|54.78|0.79|0.92|352.25|512.64|0.99|115.21|1180000|86290|9.13|0.43|0.96|-6.03|3.95
2024-05-20 02:31:07|5574|43224|/equities/a2-corp|ATM|NZD|New Zealand|Consumer Staples|Food Products|4410000000|EAFAGROWTH/NZX50|19.85|1.48|15.62|14.51|2.09|2.31|31.83|31.96|9.63|11.66|9.76|10.98|7.58|7.7|6.52|0.46|0.46|2.97|2.55|0.3|0.71|12.98|13.47|7.73|8.95|9.99|12.38|-12.99|35.31|-4.31|-3.21|0.11|7.32|12.11|1.5|2.45|20.99|32.46|1.03|4.64|2080000|183780|14.85|4.48|3.33|12.61|52.05
2024-05-20 02:31:08|5575|1123144|/equities/futu-holdings|FUTU|USD|United States|Financial|Capital Markets|6350000000|EAFAGROWTH|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 02:31:09|5576|941652|/equities/cyberark-software-ltd|CYBR|USD|United States|Information Technology|Software|6890000000|EAFAGROWTH/EAFAVALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 02:31:10|5577|33069|/equities/fuchs-petrolub-ag?cid=33069|FPE3d|EUR|Germany|Materials|Chemicals|4230000000|EAFAGROWTH/EAFAVALUE|89.83|4.24|20.53|36.64|5.79|4.95|40.63|42.07|13.55|15.47|11.65|13.97|8.97|11.26|94.25|10.01|9.98|60.84|17.34|7.18|17.14|12.08|16.02|6.37|8.45|9.96|12.05|-19.04|-13.06|-4.6|-6.86|-8.71|4.5|6.12|0.83|1.56|41.69|59.28|0.75|3.88|1380000|160810|6.08|4.6|3.42|30.66|254.86
2024-05-20 02:31:11|5578|992046|/equities/harmonic-drive-systems-inc|6324|JPY|Japan|Industrials|Machinery|467840000000|EAFAGROWTH|24.69|4.87|9.15|264.32|2.59|2.83|40.44|41.29|19.26|19.33|20.34|20.44|14.34|14.49|5408.5|748.19|748|7101.08|6640.28|1686.82|706.75|9.96|9.76|7.16|6.94|8.2|8.04|31.58|15.6|6.3|2.13|7.87|7.42|15.71|1.18|5.02|8.18|15.99|0.64|3.4|52910000|10060000|4.08|2.26|1.81|39.67|21.03
2024-05-20 02:31:13|5579|26002|/equities/lundbergforetagen?cid=26002|LUNDb|SEK|Euro Zone|Financial|Diversified Financial Services|125660000000|EAFAGROWTH/EAFAVALUE|9.55|4.21|37.78|35.05|1.62|0.53|78.89|63.56|67.34|42.76|65.83|42.96|64.67|30.34|60.86|32.45|32.43|229.78|204.53|5.24|9.4|17.42|13.99|14.12|11.05|13.78|10.46|19.07|229.97|0.05|11.14|716.53|25.17|13.49|2.5|4.09|12.02|16.06|0.26|7.96|7820000|4740000|0.73|1.73|2.14|12.14|13.33
2024-05-20 02:31:14|5580|100089|/equities/wynn-macau|1128|HKD|Hong Kong|Consumer Discretionary|Hotels, Restaurants & Leisure|33160000000|EAFAGROWTH|60.68|2.55|-13.44|-3.8|-3.16|-0.13|42.57|28.61|3.96|-1.09|2.6|-2.79|1.64|-3.63|11.73|1.46|1.45|24.51|6.35|7.42|1.4|-89.04|-19.61|0.92|0.73|1.83|2.5|286.55|141.17|-1.26|73.36|34.42|-5.08|-0.56|0.68|1.06|27.1|-132.72|0.8|45.99|421240|33530|38.72|0.1|0.6|-3.78|27.83
2024-05-20 02:31:16|5581|100061|/equities/sjm-hld|880|HKD|Hong Kong|Consumer Discretionary|Hotels, Restaurants & Leisure|29830000000|EAFAGROWTH/EAFAVALUE|60.68|2.55|-13.44|-3.8|-3.16|-0.13|42.57|28.61|3.96|-1.09|2.6|-2.79|1.64|-3.63|11.73|1.46|1.45|24.51|6.35|7.42|1.4|-89.04|-19.61|0.92|0.73|1.83|2.5|286.55|141.17|-1.26|73.36|34.42|-5.08|-0.56|0.68|1.06|27.1|-132.72|0.8|45.99|421240|33530|38.72|0.1|0.6|-3.78|27.83
2024-05-20 02:31:17|5582|1054308|/equities/nmc-health-adr|NMHLY|USD|United States|Healthcare|Health Care Providers & Services|23160000|EAFAGROWTH|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 02:31:18|5583|9013|/equities/nordea-bank-finland?cid=9013|NDASE|SEK|Finland|Financial|Banks|436560000000|EAFAVALUE|8.08|3.65|6.61|1030.83|1.29|1.39|2.14|1.86|58.25|51.18|57.99|49.89|46.01|39.84|33.45|15.11|15.06|100.44|95.35|154.39|-34.1|16.2|11.78|0.98|0.67|2.41|1.63|23.22|43.43|6.94|15.25|26.91|7.42|-5.42|0.22|0.01|374.97|542.58||0.06|4740000|2220000|0.01|4.58|4.63|94.19|45.28
2024-05-20 02:31:20|5584|50559|/equities/crh?cid=50559|CRH|EUR|United Kingdom|Materials|Construction Materials|35730000000|EAFAVALUE|12.97|1.11|8.23|14.28|1.82|3.88|33.68|33.54|12.32|10.72|11.15|8.59|8.63|8.35|46.68|5.07|5.04|28.53|13.93|5.89|5.97|13.98|9.73|6.49|5.47|10.36|7.54|-42.23|-22.01|13.26|7.59|9.1|4.72|3.99|0.95|1.34|36.95|54.2|0.75|5.57|446720|38870|5.07|3.19||14.31|32.39
2024-05-20 02:31:21|5585|1177390|/equities/universal-music-nv|UMG|EUR|Netherlands|Communication Services|Entertainment|44940000000|EAFAVALUE|42.56|4.35|25.8|26.55|24.86|41.14|42.99|43.77|12.68|15.18|14.63|13.71|10.62|10.65|6.42|0.65|0.64|1.51|0.08|0.29|1.05|63.61|35.63|9.57|7.27|20.63|20.84|60.39|66.87|6.44|6.5|7.37|12.08|-14.51|0.4|0.66|615.51|752.19|0.89|31.21|1100000|118680|6.27|1.83|0.61||86.06
2024-05-20 02:31:22|5586|52697|/equities/hk---china-gas?cid=52697|HOKCF|USD|Hong Kong|Utilities|Gas Utilities|29060000000|EAFAVALUE|13.36|1.56|7.43|21.56|1.37|2.6|35.9|36.63|18.22|16.09|14.94|11.53|10.21|8.57|677.32|43.63|43.62|436.46|326.49|52.72|123.29|12.63|7.9|4.12|3.7|7|6.36|23.5|-4.96|2.71|-11.68|-1.34|12.9|8.96|0.64|1.06|112.42|42.84|0.52|23.3|18040000|1680000|11.85|3.28|3.76|50.81|54.01
2024-05-20 02:31:23|5587|50586|/equities/smurfit-kappa-group?cid=50586|SKG|EUR|United Kingdom|Materials|Containers & Packaging|12410000000|EAFAVALUE|15.13|1.02|7.56|16.97|2.06|3.96|33.6|32.53|12.28|11.63|9.36|7.33|6.72|4.88|43.57|2.94|2.91|21.49|11.18|3.5|5.86|14.32|11.73|6.05|4.56|12.36|12.6|-23.78|-19.7||-15.47|-12.04|4.73|9.76|0.94|1.51|59.28|67.36|0.9|6.64|239830|16150|6.64|4.05|4.21|18.95|48.42
2024-05-20 02:31:24|5588|6356|/equities/teva-pharmaceutical-inds-ltd|TEVA|USD|United States|Healthcare|Pharmaceuticals|8940000000|EAFAVALUE|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 02:31:26|5589|1036819|/equities/nippon-building|8951|JPY|Japan|Real Estate|Equity Real Estate Investment Trusts (REITs)|1110000000000|EAFAVALUE|25.54|10.81|14.28|4.07|1.28|1.31|51.37|51.69|47.42|47.7|42.74|42.9|42.81|42.84|24637.55|10533.53|10533.53|174401.66|164929.86|11905.95|20138.31|5.7|5.58|2.55|2.88|2.96|3.34|49.48|23.84|1.25|8.94|9.1|6.07|2.13|0.51|0.71|62.07|73.14|0.06|80.41|1800000|651580|141.34|4.24|4.47|15.19|95.86
2024-05-20 02:31:27|5590|1036820|/equities/japan-real-estate|8952|JPY|Japan|Real Estate|Equity Real Estate Investment Trusts (REITs)|904540000000|EAFAVALUE|25.54|10.81|14.28|4.07|1.28|1.31|51.37|51.69|47.42|47.7|42.74|42.9|42.81|42.84|24637.55|10533.53|10533.53|174401.66|164929.86|11905.95|20138.31|5.7|5.58|2.55|2.88|2.96|3.34|49.48|23.84|1.25|8.94|9.1|6.07|2.13|0.51|0.71|62.07|73.14|0.06|80.41|1800000|651580|141.34|4.24|4.47|15.19|95.86
2024-05-20 02:31:29|5591|1056308|/equities/nippon-prologis-reit|3283|JPY|Japan|Real Estate|Equity Real Estate Investment Trusts (REITs)|1090000000000|EAFAVALUE|25.54|10.81|14.28|4.07|1.28|1.31|51.37|51.69|47.42|47.7|42.74|42.9|42.81|42.84|24637.55|10533.53|10533.53|174401.66|164929.86|11905.95|20138.31|5.7|5.58|2.55|2.88|2.96|3.34|49.48|23.84|1.25|8.94|9.1|6.07|2.13|0.51|0.71|62.07|73.14|0.06|80.41|1800000|651580|141.34|4.24|4.47|15.19|95.86
2024-05-20 02:31:30|5592|1056306|/equities/glp-j-reit|3281|JPY|Japan|Real Estate|Equity Real Estate Investment Trusts (REITs)|893130000000|EAFAVALUE|25.54|10.81|14.28|4.07|1.28|1.31|51.37|51.69|47.42|47.7|42.74|42.9|42.81|42.84|24637.55|10533.53|10533.53|174401.66|164929.86|11905.95|20138.31|5.7|5.58|2.55|2.88|2.96|3.34|49.48|23.84|1.25|8.94|9.1|6.07|2.13|0.51|0.71|62.07|73.14|0.06|80.41|1800000|651580|141.34|4.24|4.47|15.19|95.86
2024-05-20 02:31:31|5593|1056337|/equities/daiwa-house-reit|8984|JPY|Japan|Real Estate|Equity Real Estate Investment Trusts (REITs)|808520000000|EAFAVALUE|25.54|10.81|14.28|4.07|1.28|1.31|51.37|51.69|47.42|47.7|42.74|42.9|42.81|42.84|24637.55|10533.53|10533.53|174401.66|164929.86|11905.95|20138.31|5.7|5.58|2.55|2.88|2.96|3.34|49.48|23.84|1.25|8.94|9.1|6.07|2.13|0.51|0.71|62.07|73.14|0.06|80.41|1800000|651580|141.34|4.24|4.47|15.19|95.86
2024-05-20 02:31:32|5594|1056319|/equities/japan-retail|8953|JPY|Japan|Real Estate|Equity Real Estate Investment Trusts (REITs)|692620000000|EAFAVALUE|25.54|10.81|14.28|4.07|1.28|1.31|51.37|51.69|47.42|47.7|42.74|42.9|42.81|42.84|24637.55|10533.53|10533.53|174401.66|164929.86|11905.95|20138.31|5.7|5.58|2.55|2.88|2.96|3.34|49.48|23.84|1.25|8.94|9.1|6.07|2.13|0.51|0.71|62.07|73.14|0.06|80.41|1800000|651580|141.34|4.24|4.47|15.19|95.86
2024-05-20 02:31:34|5595|1056314|/equities/nomura-real-estate-master|3462|JPY|Japan|Real Estate|Equity Real Estate Investment Trusts (REITs)|762920000000|EAFAVALUE|25.54|10.81|14.28|4.07|1.28|1.31|51.37|51.69|47.42|47.7|42.74|42.9|42.81|42.84|24637.55|10533.53|10533.53|174401.66|164929.86|11905.95|20138.31|5.7|5.58|2.55|2.88|2.96|3.34|49.48|23.84|1.25|8.94|9.1|6.07|2.13|0.51|0.71|62.07|73.14|0.06|80.41|1800000|651580|141.34|4.24|4.47|15.19|95.86
2024-05-20 02:31:35|5596|25985|/equities/hakon-invest?cid=25985|ICAA|SEK|Euro Zone|Consumer Staples|Food & Staples Retailing|107500000000|EAFAVALUE|22.53|0.83|11.36|17.6|9.53|44.15|14.14|15.27|4.46|4.44|4.5|4.33|3.7|3.41|328.06|10.28|10.24|28.7|6.2|1.37|24.89|49.9|48.39|11.72|11.49|19.21|24.06|16.04|32.16|7.93|36.08|29.99|5.95|28.36|0.21|0.65||110.35|3.16|19.91|5900000|218750|33.6|2.98|4.13|3.45|62.8
2024-05-20 02:31:36|5597|26117|/equities/industrivarden-ab|INDUc|SEK|Sweden|Financial|Diversified Financial Services|122700000000|EAFAVALUE|9.55|4.21|37.78|35.05|1.62|0.53|78.89|63.56|67.34|42.76|65.83|42.96|64.67|30.34|60.86|32.45|32.43|229.78|204.53|5.24|9.4|17.42|13.99|14.12|11.05|13.78|10.46|19.07|229.97|0.05|11.14|716.53|25.17|13.49|2.5|4.09|12.02|16.06|0.26|7.96|7820000|4740000|0.73|1.73|2.14|12.14|13.33
2024-05-20 02:31:37|5598|102050|/equities/hkt-trust|6823|HKD|Hong Kong|Communication Services|Diversified Telecommunication Services|79370000000|EAFAVALUE|10.7|1.27|3.16|11.15|1.08|0.84|33.97|43.17|12.93|13.27|15.27|16.06|11.73|12.28|37.04|4.59|4.59|47.29|45.38|8.32|10.85|9.59|9.26|6.04|5.94|7.41|7.14|0.34|2.22|3.51|6.99|7.07|4.83|-0.23|0.71|0.81|7.54|17.24|0.51|49.32|2120000|255700|10.38|6.26|7.96|39.69|-464.61
2024-05-20 02:31:38|5599|1096371|/equities/meridian-energy-ltd?cid=1096371|MEL|NZD|Australia|Utilities|Independent Power and Renewable Electricity Producers|12710000000|EAFAVALUE/NZX50|147.94|3.3|7.35|23.85|2.27|2.37|24.03|23.45|10.62|13.46|6.69|11.98|4.69|10.29|2.04|0.13|0.13|2.87|2.71|0.13|0.36|3.48|5.74|1.74|3.41|3.92|4.91|428.82|47.66|-5.69|32.71|9.22|3.04|41.53|0.63|0.95|31.2|40.95|0.37|14.32|3050000|115960|8.81|4.71|5.34|7.05|436.4
2024-05-20 02:31:39|5600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|RYM|NZD|Germany|-|-|7370000000|EAFAVALUE/NZX50|8.96|5.71|5.9|7.55|0.68|0.66|13.11|15.68|1.96|5.85|72.36|97.12|82.86|101.82|0.89|0.93|0.93|7.61|7.52|0.04|1.14|10.27|15.05|3.76|4.44|0.16|0.58|45.04|-14.39|-1.03|16.08|13.77|12.19|23.41|0.57|0.83|53.52|55.19|0.05|16.54|105460|103050|22.88|1.67|2.05|8.91|9.21
2024-05-20 02:31:42|5601|25992|/equities/industrivarden?cid=25992|INDUa|SEK|Euro Zone|Financial|Diversified Financial Services|122700000000|EAFAVALUE|9.55|4.21|37.78|35.05|1.62|0.53|78.89|63.56|67.34|42.76|65.83|42.96|64.67|30.34|60.86|32.45|32.43|229.78|204.53|5.24|9.4|17.42|13.99|14.12|11.05|13.78|10.46|19.07|229.97|0.05|11.14|716.53|25.17|13.49|2.5|4.09|12.02|16.06|0.26|7.96|7820000|4740000|0.73|1.73|2.14|12.14|13.33
2024-05-20 02:31:43|5602|8556|/equities/sino-land|83|HKD|Hong Kong|Real Estate|Real Estate Management & Development|73940000000|EAFAVALUE|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 02:31:44|5603|50007|/equities/chow-tai-fook|1929|HKD|Hong Kong|Consumer Discretionary|Specialty Retail|140200000000|EAFAVALUE|16.84|2.67|19.4|10.68|3.17|3.02|49.31|48.21|16.01|15.45|16.35|15.02|11.31|11.02|12.4|1.61|1.58|10.4|10.05|4.63|3.27|18.11|15.98|9.48|9.46|11.42|12.37|29.05|12.34|13.62|13.23|12.71|15.79|15.96|1.78|2.46|18.12|51.19|0.77|2.93|1360000|149990|17.29|1.86|2.2|12.46|61.45
2024-05-20 02:31:45|5604|1056320|/equities/orix-jreit|8954|JPY|Japan|Real Estate|Equity Real Estate Investment Trusts (REITs)|496250000000|EAFAVALUE|25.54|10.81|14.28|4.07|1.28|1.31|51.37|51.69|47.42|47.7|42.74|42.9|42.81|42.84|24637.55|10533.53|10533.53|174401.66|164929.86|11905.95|20138.31|5.7|5.58|2.55|2.88|2.96|3.34|49.48|23.84|1.25|8.94|9.1|6.07|2.13|0.51|0.71|62.07|73.14|0.06|80.41|1800000|651580|141.34|4.24|4.47|15.19|95.86
2024-05-20 02:31:47|5605|1056325|/equities/united-urban|8960|JPY|Japan|Real Estate|Equity Real Estate Investment Trusts (REITs)|421600000000|EAFAVALUE|25.54|10.81|14.28|4.07|1.28|1.31|51.37|51.69|47.42|47.7|42.74|42.9|42.81|42.84|24637.55|10533.53|10533.53|174401.66|164929.86|11905.95|20138.31|5.7|5.58|2.55|2.88|2.96|3.34|49.48|23.84|1.25|8.94|9.1|6.07|2.13|0.51|0.71|62.07|73.14|0.06|80.41|1800000|651580|141.34|4.24|4.47|15.19|95.86
2024-05-20 02:31:48|5606|32487|/equities/swire-properties-close-only|1972|HKD|Hong Kong|Real Estate|Real Estate Management & Development|114310000000|EAFAVALUE|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 02:31:49|5607|8553|/equities/swire-pacific-a|19|HKD|Hong Kong|Real Estate|Real Estate Management & Development|66600000000|EAFAVALUE|25.84|5.81|1.39|9.12|7.78|12.32|49.14|48.68|21.81|19.29|28.28|21.74|21.88|15.99|15.06|3.75|3.74|30.17|26.65|3.53|1.12|27.04|20.54|15.55|12.44|19.25|17.04|151.22|109.2|20.02|15.02|15.46|7.93|0.27|0.98|1.44|5.53|12.19|0.69|5.29|1380000|344970|86.43|2.07|1.96|28.41|19.92
2024-05-20 02:31:50|5608|1096370|/equities/mighty-river-power-ltd?cid=1096370|MCY|NZD|Australia|Utilities|Electric Utilities|8290000000|EAFAVALUE/NZX50|147.94|3.3|7.35|23.85|2.27|2.37|24.03|23.45|10.62|13.46|6.69|11.98|4.69|10.29|2.04|0.13|0.13|2.87|2.71|0.13|0.36|3.48|5.74|1.74|3.41|3.92|4.91|428.82|47.66|-5.69|32.71|9.22|3.04|41.53|0.63|0.95|31.2|40.95|0.37|14.32|3050000|115960|8.81|4.71|5.34|7.05|436.4
2024-05-20 02:31:51|5609|978756|/equities/hk-electric-investments-ltd|2638|HKD|Hong Kong|Utilities|Electric Utilities|67600000000|EAFAVALUE|17.89|8.39|4.1|13.4|1.19|1.16|39.05|41.38|28.19|27.59|58.92|54.17|52.12|50.99|11.09|1.07|1.06|15.3|12.43|0.74|2.73|6.56|5.82|3.27|2.87|4.61|4.13|-66.32|175.39|7.55|-6.87|-1.28|5.49|6.61|0.47|0.74|102.26|135.45|0.28|19.37|12600000|42650000|4.9|4.06|5.17|23.48|101.76
2024-05-20 02:31:53|5610|39332|/equities/melco-crown-entertainment|MLCO|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|4860000000|EAFAVALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 02:31:55|5611|29949|/equities/telecom-italia-rnc|TLITn|EUR|Italy|Communication Services|Diversified Telecommunication Services|8860000000|EAFAVALUE|17.16|1.43|3.32|8.09|1.54|-2.12|46.49|44.16|17.58|14.83|11.07|9.94|13.2|8.63|17.43|1.13|1.13|10.17|-10.24|1.43|5.47|7.94|10.03|5.36|3.16|5.33|5.15|10.9|252.92|10.11|-1.71|0.79|5.69|12.2|0.67|0.91|141.45|212.18|0.35|21.49|663840|146080|6|4.32|4.93|2.14|45.94
2024-05-20 02:31:56|5612|25984|/equities/getinge?cid=25984|GETIb|SEK|Euro Zone|Healthcare|Health Care Equipment & Supplies|107580000000|MSCI_EU_SMALLCAP|37.2|27.11|32.57|130.44|6.91|-15.23|44.86|24.32|-94.23|-72.81|-128.66|-83.43|-128.78|-281.13|43.39|0.02|0.02|51.2|1.97|6|5.21|4.7|8.4|0.9|4.51|5.78|8.03|-278.3|-144.42|5.19|21.98|40.26|17.63|24.59|2.23|2.96|20.2|27.92|0.59|2.43|2080000|-304150|5.97|1.09|0.83|4.74|26.54
2024-05-20 02:31:57|5613|20797|/equities/aercap-holdings-nv|AER|USD|United States|Industrials|Trading Companies & Distributors|15680000000|MSCI_EU_SMALLCAP|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 02:31:58|5614|949763|/equities/lifco-publ-ab|LIFCOb|SEK|Sweden|Industrials|Industrial Conglomerates|122960000000|MSCI_EU_SMALLCAP|34.82|3.79|25.65|25.88|7.37|-28.1|38.75|37.52|15.38|12.41|13.61|11.73|10.1|8.87|60.67|5.98|5.98|30.18|-9.38|3.05|9.1|21.11|21.46|8.98|8.82|14.32|13|-15.59|2.89|18.52|1.53|10.44|23.72|21.02|0.61|1.21|36.94|70.43|0.92|3.71|3970000|397990|7.09|1.07|0.98|27.14|35.43
2024-05-20 02:31:59|5615|579|/equities/outotec|MOCORP|EUR|Finland|Industrials|Machinery|7740000000|MSCI_EU_SMALLCAP|23.81|1.8|22.01|25.68|5.64|13.57|44.37|42.83|10.44|-1.48|9.72|12.58|7.2|9.71|22.92|1.67|1.67|7.84|2.16|1.89|2.15|23.39|21.4|7.91|7.21|19.45|17.92|142.17|890.66|2.48|5.65|14.27|4.32|6.02|0.76|1.31|17.54|31.16|1.05|4.13|244150|16750|4.07|3.29|3.6|8.9|65.06
2024-05-20 02:32:01|5616|989669|/equities/addtech?cid=989669|0QI7|SEK|Sweden|Industrials|Trading Companies & Distributors|58180000000|MSCI_EU_SMALLCAP|12.23|2.4|24.3|37.02|6.07|-5.02|25.29|25.3|8.56|6.52|11.65|4.02|14.13|2.95|67.58|7.22|7.17|33.42|9.86|10.64|6.4|24.23|9|7.38|3.5|10.17|6.87|27.52|9612.65|4.26|11.91|16.66|1|-8.6|0.81|1.35|62.17|74.48|0.65|3.64|1250000|113510|5.03|0.77|0.93|15.55|20.61
2024-05-20 02:32:02|5617|942727|/equities/thule-group-ab|THULE|SEK|Sweden|Consumer Discretionary|Leisure Products|57300000000|MSCI_EU_SMALLCAP|14.82|0.85|20.15|11.82|2.16|4.71|21.93|21.64|7.73|8.25|6.64|7.38|4.83|5.37|125.11|5.99|5.98|46.51|14.79|11.56|13.32|13.73|14.47|5.21|5.35|10.75|10.42|45.18|-2.93|-9.95|8.25|14.78|8.18|7.15|0.66|1.29|36.05|52.33|1.11|6.21|924930|70590|12.09|1.8|1.88|0.76|31.51
2024-05-20 02:32:04|5618|25979|/equities/castellum-ab?cid=25979|CAST|SEK|Euro Zone|Real Estate|Real Estate Management & Development|82730000000|MSCI_EU_SMALLCAP|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:32:06|5619|7185|/equities/be-semicond|BESI|EUR|Netherlands|Information Technology|Semiconductors & Semiconductor Equipment|5820000000|MSCI_EU_SMALLCAP|42.35|12.16|56.93|95.97|23.72|38.34|51.46|49.22|32.38|29.5|33.9|30.21|28.79|26.29|66.86|18.53|18.51|35.36|21.76|16.81|13.45|66.46|40.96|20.68|16.67|46.3|29.11|23.87|50.21|24.18|10.57|28.04|20.24|28.72|0.93|1.66|36.08|36.26|0.72|1.76|669360|192510|4.97|1.05|1.14|21.94|32.12
2024-05-20 02:32:08|5620|942724|/equities/effnetplattformen-ab|SBBb|SEK|Sweden|Real Estate|Real Estate Management & Development|109260000000|MSCI_EU_SMALLCAP|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:32:10|5621|40274|/equities/nordic-semiconductor-asa|NOD|NOK|Norway|Information Technology|Semiconductors & Semiconductor Equipment|56830000000|MSCI_EU_SMALLCAP|-109.04|19.75|-31.11|-49.78|3.79|4|52.5|1612.79|-278.55|-4446.66|-339.48|-14109.13|-338.29|-14182.44|2.37|0.04|0.04|2.88|2.74|1.18|-0.13|-3.78|2.71|-9.07|0.71|-3.54|8.48|-907.03|-116.17|-4.77|-47.02|-34.84|13.25|5.89|3.18|5.22|15.42|20.55|0.57|1.37|323530|-33320|2.44||||
2024-05-20 02:32:12|5622|26020|/equities/trelleborg?cid=26020|TRELb|SEK|Euro Zone|Industrials|Machinery|64530000000|MSCI_EU_SMALLCAP|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:32:13|5623|26038|/equities/avanza-bank-holding|AVANZ|SEK|Sweden|Financial|Capital Markets|51680000000|MSCI_EU_SMALLCAP|137.29|10.69|23.08|20.63|3.67|26.5|67.19|-5991.34|-2.4|-9621.83|66.13|-19126.08|61.54|-31458.9|10.68|1.81|1.8|11.34|9.38|6.18|5.52|5.89|10.22|1.51|8.45|3.86|13.79|83.02|-19.55|-1.91|965.15|80.52|28.86|36.29|3.77|5.18|25.3|29.85|0.23|0.43|1550000|886970|0.59|1.12|0.84|4.49|167.46
2024-05-20 02:32:14|5624|14001|/equities/abcam-plc|ABCA|GBP|United Kingdom|Healthcare|Biotechnology|3960000000|MSCI_EU_SMALLCAP|-27.12|56.07|-11.92|4.56|-0.98|0.51|-10.28|-180.75|-873.07|-2191.5|-478.28|-1524.29|-432.35|-1523.68|0.32|0.01|0.01|1.22|1.22|0.76|-0.16|-194.57|-102.57|-18.78|-19.81|-8.11|-40.15|124.62|50.98|1.12|12.88|54.3|17.53|2.53|3.09|4.02|2.09|-32.25|0.16|0.8|232360|-59780|5.47|0.57|0.49|0.34|12.99
2024-05-20 02:32:15|5625|25983|/equities/fabege?cid=25983|FABG|SEK|Euro Zone|Real Estate|Real Estate Management & Development|48490000000|MSCI_EU_SMALLCAP|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:32:16|5626|1054668|/equities/bawag|BAWG|EUR|Austria|Financial|Banks|4820000000|MSCI_EU_SMALLCAP|7.73|2.54|5.03|0.49|1.21|1.32|4.2|4.65|42.87|41.71|41.52|40.39|33.97|33.06|23.28|6|5.99|45.04|37.32|43.44|8.53|13.14|12.2|1.09|1.09|4.86|4.72|-16.96|10.14|5.92|5.03|9.33|4.96|1.46|0.32|0.12|140.5|196.87|0.01||677400|291920||5.14|4.93|18.38|11.17
2024-05-20 02:32:17|5627|1077012|/equities/netcompany|NETCG|DKK|Denmark|Information Technology|Software|34640000000|MSCI_EU_SMALLCAP|42.08|5.6|16.4|4.35|7.92|88.52|36.21|38.55|7.74|4.93|4.27|2.62|2.77|1.51|71.83|2.78|2.76|45.09|2.98|5.42|7.67|-16.49|0.78|3.2|5.21|6.24|5.72|-14.79|-8.33|12.97|15.83|31.24|17.43|17.28|1.33|1.47|39.52|62.6|0.78|59.26|1060000|54180|3.71|0.31|0.36|-4.54|8.02
2024-05-20 02:32:18|5628|40255|/equities/bakkafrost-p-f|BAKKA|NOK|Norway|Consumer Staples|Food Products|34480000000|MSCI_EU_SMALLCAP|43.64|29.92|9.98|21.67|2.27|98.54|59.99|55.14|-12.12|-30.11|-17.58|-51.21|-25.2|-86.02|79.9|10|9.99|70.12|22.99|4.13|16.37|6.72|13.88|3.74|7.55|10.35|10.71|5.99|-61.15|5.02|73.52|24.24|9.35|8.56|0.76|2.55|46.48|61.42|0.66|1.56|4620000|219540|11.67|3.98|3.51|46.86|96.69
2024-05-20 02:32:20|5629|25980|/equities/elekta?cid=25980|EKTAb|SEK|Euro Zone|Healthcare|Health Care Equipment & Supplies|43650000000|MSCI_EU_SMALLCAP|37.2|27.11|32.57|130.44|6.91|-15.23|44.86|24.32|-94.23|-72.81|-128.66|-83.43|-128.78|-281.13|43.39|0.02|0.02|51.2|1.97|6|5.21|4.7|8.4|0.9|4.51|5.78|8.03|-278.3|-144.42|5.19|21.98|40.26|17.63|24.59|2.23|2.96|20.2|27.92|0.59|2.43|2080000|-304150|5.97|1.09|0.83|4.74|26.54
2024-05-20 02:32:23|5631|449|/equities/acciona-sa|ANA|EUR|Spain|Utilities|Electric Utilities|9190000000|MSCI_EU_SMALLCAP|92.98|1.97|0.91|38.21|4.64|-0.25|69.73|75.47|5.33|4.63|4.92|5.11|3.18|3.52|72.83|1.79|1.79|20.78|2.14|16.61|4.77|8.52|6.96|2.2|1.79|2.83|2.69|89.13|-50.14|-7.63|10.79|13.2|6.34|8.01|1.09|1.45|277.74|321.43|0.54|22.79|338840|14320|3.68|3.16|3.41|3.13|4.89
2024-05-20 02:32:24|5632|1131126|/equities/reply-spa?cid=1131126|RPYTF|USD|Italy|Information Technology|IT Services|7590000000|MSCI_EU_SMALLCAP|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 02:32:25|5633|25987|/equities/holmen?cid=25987|HOLMb|SEK|Euro Zone|Materials|Paper & Forest Products|72460000000|MSCI_EU_SMALLCAP|22.62|3.8|19.29|66.68|1.02|1.13|66.78|60.89|14.5|16.96|20.46|34.58|16.58|27.65|73.86|12.02|12.02|224.69|222.64|3.45|17.35|5.2|11.51|3.48|7.52|3.52|4.84|-45.66|-42.22|5.11|-3.42|-7.4|3.28|2.62|0.53|1.49|8.38|10.86|0.23|1.54|6640000|1100000|6.83|2.6|1.91|14.32|49.52
2024-05-20 02:32:26|5634|26051|/equities/billerud|BILL|SEK|Sweden|Materials|Containers & Packaging|35310000000|MSCI_EU_SMALLCAP|150.48|0.59|9.01|32.61|0.86|0.96|46.22|48.21|0.7|5.89|-0.38|6.12|0.38|9.61|158.77|1.91|1.91|108.36|99.52|6.15|15.07|0.55|7.59|0.31|6.89|0.67|5.42|-50.07|-97.5|-16.87|-9.31|-13.56|11.46|-8.92|0.55|1.33|18.73|25.98|0.81|3.03|6770000|26530|9.94|5.26|4.71|27.34|1155.67
2024-05-20 02:32:28|5635|15287|/equities/dieteren|IETB|EUR|Belgium|Consumer Discretionary|Distributors|9150000000|MSCI_EU_SMALLCAP|21.94|1.37|24.98|33.02|3.17|6.58|23.08|16.03|4.75|3.07|7.71|5.57|6.34|5.52|149.67|9.34|9.27|64.84|30.57|14.25|8.21|15.11|6.17|7.5|4.97|6.36|3.32|0.24|52.1|-12.99|0.01|68.74|17.33|18.75|0.89|1.79|29.24|46.73|1.17|4.71|3210000|205190|11.29|1.2|1.23|43.02|32.02
2024-05-20 02:32:29|5636|666|/equities/tui-n|TUIGn|EUR|Germany|Consumer Discretionary|Hotels, Restaurants & Leisure|2970000000|MSCI_EU_SMALLCAP|1.11|5.43|17.89|24.27|-35.57|-15.32|50.18|41.24|27.86|-0.5|24.4|-17.42|19.44|-21.13|123.76|15.59|15.53|16.57|-7.72|44.71|34.9|17.48|70.46|13.22|9.28|2.8|3.69|137.17|97.25|6.2|23.03|25.44|5.11|0.94|0.89|1.01|66.93|-580.84|0.77|101.68|415220|36970|27.76|1.44|1.83|4.14|34.07
2024-05-20 02:32:31|5637|989991|/equities/vitrolife?cid=989991|0YAY|SEK|Sweden|Healthcare|Biotechnology|75820000000|MSCI_EU_SMALLCAP|34.02|4.53|29.73|43.27|5.52|-12.9|57.79|59.19|11.49|4.25|9.64|2.56|6.27|0.85|59.28|7.13|7.12|49.52|-15.85|4.11|9.47|16.79|24.57|5.8|10.36|9.5|15.76|-148.89|-28.42|5.83|5.63|4.65|9.58|9.81|0.76|0.9|47.38|70.47|0.43|2.74|807220|106230|4.41|1.75|1.53|2.32|37.39
2024-05-20 02:32:32|5638|26137|/equities/millicom-international-cellular|TIGOsdb|SEK|Sweden|Communication Services|Wireless Telecommunication Services|25790000000|MSCI_EU_SMALLCAP|-30.01|0.92|3.03|6.01|1.33|-2.42|51.73|25.67|7.11|8.5|4.31|4.63|3.48|3.99|19.99|13.94|13.93|14.21|0.31|1.76|6.16|4.77|3.47|1.82|1.77|3.74|3.91|44.34|268.26|15.73|1.51|16.35|2.75|0.51|0.24|0.74|95.44|127.12|0.45|17.64|2250000|149480|8.63|4.16|5.05|-18.5|45.03
2024-05-20 02:32:33|5639|26328|/equities/ringkjoebing-landbobank|RILBA|DKK|Denmark|Financial|Banks|24970000000|MSCI_EU_SMALLCAP|7.74|3.29|-0.66|-0.61|1.2|1.32|||54.18|41.11|53.76|37.53|42.09|29.33|53.41|17.7|17.68|156.9|147.11|175.65|49.31|15.6|8.43|0.97|0.57|2.95|1.83|55.77|215.64|7.07|25.8|31.26|3.56|-4.7|0.33||602.16|665.61|||973030|447140||6.33|3.96|117.98|38.45
2024-05-20 02:32:34|5640|6930|/equities/arcadis|ARDS|EUR|Netherlands|Industrials|Construction & Engineering|3740000000|MSCI_EU_SMALLCAP|53.2|2.63|19.68|28.63|6.41|-4.09|72.07|79.7|7.21|4.2|6.9|4.68|4.88|3.3|19.2|0.84|0.84|6.15|-11.52|5.76|1.95|11.99|6.88|2.72|1.47|4.65|2.98|152.36|125.75|1.5|13.93|14.18|7.89|-0.52|1.03|1.2|233.47|262.75|0.55|2813.09|315190|21480|6.25|0.46|2.22|3.59|7.63
2024-05-20 02:32:36|5641|942509|/equities/fevertree-drinks-plc|FEVR|GBP|United Kingdom|Consumer Staples|Beverages|3150000000|MSCI_EU_SMALLCAP|21.08|2.88|16.22|16.99|4.06|-5.43|49.23|51.42|20.21|21.79|17.72|17.6|12.92|12.91|145.64|0.65|0.63|67.46|-47.35|21.2|21.64|19.18|15.47|6.3|6.18|10.25|10.06|55.89|155.84|1.18|5.99|9.58|6.69|9.24|0.73|1.15|85.11|111.36|0.44|5.08|994350|142810|5.79|1.86|1.84|2.03|37.58
2024-05-20 02:32:38|5642|26224|/equities/wihlborgs-fastigheter|WIHL|SEK|Sweden|Real Estate|Real Estate Management & Development|31570000000|MSCI_EU_SMALLCAP|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:32:39|5643|32285|/equities/fluidra-sa|FLUI|EUR|Spain|Industrials|Machinery|6680000000|MSCI_EU_SMALLCAP|39.61|2.09||11.24|2.67|-7.93|53|51.75|10.9|11.61|7.35|8.26|5.27|6.03|10.96|0.6|0.6|8.58|-2.95|0.42|2.23|6.71|7.78|2.88|3.7|5.33|6.41||||-2.37|-10.98|14.81|7.51|0.86|1.57|67.51|90.39|0.53|1.74|338560|18350|5.84|3.01|1.66|-17.65|122.16
2024-05-20 02:32:40|5644|989966|/equities/sweco-b?cid=989966|0H0G|SEK|Sweden|Industrials|Construction & Engineering|60840000000|MSCI_EU_SMALLCAP|24.23|0.87|8.52|15.42|2.6|-4.03|27.75|28.46|6.47|6.28|6.29|5.57|4.44|3.56|213.9|8.7|8.65|61.5|19.55|14.35|7.8|15.18|15.59|4.42|4.31|8.64|8.58|1.66|4.35|5.93|9.28|12.45|5.4|9.07|0.64|1.17|87.13|114.75|1.02|166.51|2040000|82840|3.38|4.3|3.57|28.19|43.32
2024-05-20 02:32:41|5645|999066|/equities/mips-ab|MIPS|SEK|Sweden|Consumer Discretionary|Leisure Products|31070000000|MSCI_EU_SMALLCAP|99.66|15.77|204.86|133.85|8.89|10.17|62.75|64.01|14.76|26.84|14.15|25.73|10.37|19.66|33.95|2.28|2.28|28.25|17.11|10.69|4.33|7.44|23.63|5.85|17.61|7.67|22.58|-72.81|-115.91|-5.41|-5.88|-18.77|9.84|0.41|5.07|6.65|3.99|22.5|0.76|11.08|2000000|293150|7.33|1.67|1.18|-8.8|147.5
2024-05-20 02:32:42|5646|986591|/equities/fortnox-ab|FNOX|SEK|Sweden|Technology|Software & Programming|35670000000|MSCI_EU_SMALLCAP|76.71|5.06|13.07|15.37|4.94|-1.62|51.42|29.88|9.43|18.08|7.18|15.26|4.58|5.39|23.59|2.87|2.84|18.24|-5.38|2.75|3.16|5.98|11.68|4.2|5.46|6.99|7.99|56.95|-2045.39|13.41|17.19|20.29|13.15|16.55|0.74|1.32|17.28|26.45|0.6|176.56|2000000|221840|7.57|0.91|0.81|11.37|23.52
2024-05-20 02:32:43|5647|948856|/equities/hera-spa?cid=948856|0NVV|EUR|Italy|Utilities|Multi-Utilities|5360000000|MSCI_EU_SMALLCAP|-0.48|0.78|2.63|14.05|1.46|0.1|47.32|41.68|8.85|9.83|4.84|6.06|10.34|8.58|33.44|1.38|1.37|14.72|3.71|5.05|3.81|7.91|8.39|2.9|2.45|9.51|5.95|1206.63|4022.22|-4.69|-11.48|9.64|14.37|13.77|0.69|1.04|127.43|160.86|0.52|17.76|1120000|94200|3.97|3.77|4.98|2.45|-16.69
2024-05-20 02:32:44|5648|949094|/equities/glanbia-plc?cid=949094|GL9|EUR|Ireland|Consumer Staples|Food Products|3520000000|MSCI_EU_SMALLCAP|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 02:32:46|5649|989873|/equities/nolato-b?cid=989873|0OA9|SEK|Sweden|Industrials|Industrial Conglomerates|29070000000|MSCI_EU_SMALLCAP|29.58|4.35|14.96|45.33|5.08|57.22|42.28|42.92|16.97|22.34|15.45|28.71|11.71|10.85|140.51|32.28|32.21|84.38|28.65|11.61|35.48|13.9|15.8|6.97|8|11|11.22|-6.89|-1.58|15.98|-9.11|-3.17|13.66|11.39|0.75|1.27|44.21|44.87|0.65|5.42|1470000|161120|6.23|3.05|2.94|52.36|67.97
2024-05-20 02:32:47|5650|13378|/equities/azimut-holding|AZMT|EUR|Italy|Financial|Capital Markets|3450000000|MSCI_EU_SMALLCAP|0.84|1.63|-0.06|0.29|0.15|-0.33|3.49|3.34|-0.62|0.53|5.92|4.22|5.46|4.07|1.21|0.29|0.29|1.83|-0.59|0.29|0.46|0.85|0.89|0.06|0.06|0.53|0.59|0.47|0.6|0.5|0.69|0.75|0.45|0.88|0.03|5.71|3.76|3.83||0.01|28110|13090|0.05|0.89|0.12|0.38|0.34
2024-05-20 02:32:49|5651|26217|/equities/unibet-group-plc|KINDsdb|SEK|Sweden|Consumer Discretionary|Hotels, Restaurants & Leisure|23980000000|MSCI_EU_SMALLCAP|20.81|10.65|18.49|-4.57|5.29|19.46|94.92|95.19|51.92|44.59|51.37|42.53|47.68|37.44|12.07|4.17|4.11|16.58|3.75|4|5.62|27.17|34.69|19.64|24.88|23.28|31.78|48.69|56.13|48.94|15.77|23.03|42.23|31.47|2.03|2.6|7.17|67.31|0.47|0.12|343810|79210|6.79|1.7|0.82|36.43|37.43
2024-05-20 02:32:50|5652|960714|/equities/bravida-holding-ab|BRAV|SEK|Sweden|Industrials|Commercial Services & Supplies|25820000000|MSCI_EU_SMALLCAP|16.59|0.81|11.76|17.31|2.24|-17.89|24.08|20.58|6.03|5.56|5.74|5.41|4.47|4.11|209.49|10.12|10.08|62.86|35.23|7.48|2.56|14.1|14.99|5.13|5.13|8.99|10.27|-16.69|9.03|8.77|8.98|11.46|7.58|10.28|0.42|1.27|24.98|59.08|1.29|6.68|3240000|165870|2.97|3.53|2.62|20.55|50.7
2024-05-20 02:32:52|5653|26228|/equities/alk-abello|ALKb|DKK|Denmark|Healthcare|Pharmaceuticals|37790000000|MSCI_EU_SMALLCAP|42.56|15.16|32.19|44.23|32.95|78.18|84.27|83.4|42.95|42.13|42.74|40.33|34.46|32.34|51.4|18.18|18.14|24.16|10.31|3.26|23.88|85.94|74.73|29.46|29.63|66.92|66.31|54.96|52.66|9.34|36.17|31.12|9.51|9.81|0.57|0.85|19.06|25.09|0.83|1.29|3480000|1200000|4.5|0.99|1.72|26.16|37.32
2024-05-20 02:32:53|5654|942516|/equities/entra-asa|ENTRA|NOK|Norway|Real Estate|Real Estate Management & Development|36100000000|MSCI_EU_SMALLCAP|-9.45|5.11|11.72|0.21|0.85|0.87|77.52|78.48|71.35|70.82|-100.36|89.58|-79.2|70.84|30.56|-18.43|-18.43|184.86|184.56|1.84|12.7|-9.83|8.97|-3.83|3.99|4.27|4.39|-486.57|-380.87|-1|16.56|12.8|4.44|2.18|0.3|1.06|101.4|112.88|0.1|0.09|6560000|-10790000|24.06|3.79|3.61|-1.3|-13.23
2024-05-20 02:32:54|5655|1056353|/equities/arjo|ARJOb|SEK|Sweden|Healthcare|Health Care Equipment & Supplies|30180000000|MSCI_EU_SMALLCAP|37.2|27.11|32.57|130.44|6.91|-15.23|44.86|24.32|-94.23|-72.81|-128.66|-83.43|-128.78|-281.13|43.39|0.02|0.02|51.2|1.97|6|5.21|4.7|8.4|0.9|4.51|5.78|8.03|-278.3|-144.42|5.19|21.98|40.26|17.63|24.59|2.23|2.96|20.2|27.92|0.59|2.43|2080000|-304150|5.97|1.09|0.83|4.74|26.54
2024-05-20 02:32:55|5656|26223|/equities/wallenstam|WALLb|SEK|Sweden|Real Estate|Real Estate Management & Development|55440000000|MSCI_EU_SMALLCAP|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:32:56|5657|1112820|/equities/nyfosa|NYFO|SEK|Sweden|Real Estate|Real Estate Management & Development|29800000000|MSCI_EU_SMALLCAP|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:32:58|5658|26238|/equities/bavarian-nordic|BAVA|DKK|Denmark|Healthcare|Biotechnology|18900000000|MSCI_EU_SMALLCAP|42.56|15.16|32.19|44.23|32.95|78.18|84.27|83.4|42.95|42.13|42.74|40.33|34.46|32.34|51.4|18.18|18.14|24.16|10.31|3.26|23.88|85.94|74.73|29.46|29.63|66.92|66.31|54.96|52.66|9.34|36.17|31.12|9.51|9.81|0.57|0.85|19.06|25.09|0.83|1.29|3480000|1200000|4.5|0.99|1.72|26.16|37.32
2024-05-20 02:32:59|5659|28514|/equities/dart-group-plc|JET2|GBP|United Kingdom|Industrials|Airlines|2390000000|MSCI_EU_SMALLCAP|6.11|0.8|3.13|13.05|2.4|2.73|24.46|8.49|10.79|-14.63|10.35|-29.35|9.17|-28.16|23.1|0.74|0.69|5.15|3.82|5.38|3.82|34.46|-82.24|6.48|-1.74|9.33|0.58|-154.5|482.93|-9.79|16.78|34.63|1.84|-5.34|0.78|0.92|47.91|236.54|0.73|536.92|1720000|126820|53.82||0.46||2.68
2024-05-20 02:33:00|5660|26292|/equities/jyske-bank|JYSK|DKK|Denmark|Financial|Banks|22870000000|MSCI_EU_SMALLCAP|7.74|3.29|-0.66|-0.61|1.2|1.32|||54.18|41.11|53.76|37.53|42.09|29.33|53.41|17.7|17.68|156.9|147.11|175.65|49.31|15.6|8.43|0.97|0.57|2.95|1.83|55.77|215.64|7.07|25.8|31.26|3.56|-4.7|0.33||602.16|665.61|||973030|447140||6.33|3.96|117.98|38.45
2024-05-20 02:33:03|5661|940863|/equities/keywords-st|KWS|GBP|United Kingdom|Information Technology|IT Services|2230000000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:33:04|5662|26018|/equities/ssab-ab?cid=26018|SSABb|SEK|Euro Zone|Materials|Metals & Mining|46940000000|MSCI_EU_SMALLCAP|6.5|1.32|-1.42|-11.27|1.77|1.84|27.76|12.94|9.82|-365.83|8.65|-399.18|5.93|-403.04|88.33|13.79|13.78|55.37|62.93|11.53|14.72|5.88|-1.97|2.65|-1.03|4.23|1.14|32.19|34.86|10.84|0.34|-3.11|6.66|11.83|1.13|2.42|10.92|16.7|0.84|2.24|5000000|463720|9.72|5.92|3.18|34.92|70.81
2024-05-20 02:33:05|5663|40271|/equities/leroy-seafood-group-asa|LSG|NOK|Norway|Consumer Staples|Food Products|41060000000|MSCI_EU_SMALLCAP|43.64|29.92|9.98|21.67|2.27|98.54|59.99|55.14|-12.12|-30.11|-17.58|-51.21|-25.2|-86.02|79.9|10|9.99|70.12|22.99|4.13|16.37|6.72|13.88|3.74|7.55|10.35|10.71|5.99|-61.15|5.02|73.52|24.24|9.35|8.56|0.76|2.55|46.48|61.42|0.66|1.56|4620000|219540|11.67|3.98|3.51|46.86|96.69
2024-05-20 02:33:07|5664|40243|/equities/kongsberg-gruppen-asa|KOG|NOK|Norway|Industrials|Aerospace & Defense|50980000000|MSCI_EU_SMALLCAP|36.41|3.33|23.19|34.97|8.46|11.89|61.79|61.94|10.07|7.85|10.09|7.67|7.73|7.14|230.71|21.06|21.06|90.7|64.44|33.94|33.1|25.02|14.24|7.66|5.72|18.3|10.46|18.15|34.86|30.5|26.36|27.68|23.06|54.16|0.82|1.14|15.71|30.58|0.84|2.49|3100000|283640|2.55|2.58|1.56|112.03|17.17
2024-05-20 02:33:08|5665|977688|/equities/qt-group-oyj|QTCOM|EUR|Finland|Information Technology|Software|3320000000|MSCI_EU_SMALLCAP|17.91|4.17|8.87|76.45|6.42|33.99|38.03|37.27|5.85|6.27|4.24|4.52|1.72|4.64|11.95|1.1|1.1|6.73|-1.94|1.11|1.36|18.76|25.88|7.14|10.78|11.41|19.81|-24.86|-21.59|7.69|4.65|9.32|16.08|19.47|1.2|1.32|50.21|76.02|0.78|255.45|154860|15750|4.48|2.79|2.6|4.29|41.87
2024-05-20 02:33:09|5666|28554|/equities/itm-power-plc|ITM|GBP|United Kingdom|Industrials|Electrical Equipment|2420000000|MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:33:10|5667|994717|/equities/derriston-capital-plc|SFOR|GBP|United Kingdom|Communication Services|Media|3430000000|MSCI_EU_SMALLCAP|25.92|5.08|14.59|44.17|1.86|-1.98|39.48|39.21|-6.02|-2.75|150.69|-37.21|151.39|113.24|43.25|-38.5|-38.51|86.28|54.61|4.9|5.35|22.74|-4.16|14.36|7.29|5.26|5.61|238.52|96.3|3.34|3.53|10.69|0.92|16.36|0.87|1.05|28.49|55.53|0.47|50.76|1570000|1160000|3.93|3.12|2.89|-1.98|18.68
2024-05-20 02:33:11|5668|32274|/equities/viscofan-sa|VIS|EUR|Spain|Consumer Staples|Food Products|2640000000|MSCI_EU_SMALLCAP|15.51|1.99||-26.81|2.54|3.09|56.81|61.62|16.77|16.49|16.27|16.27|13.1|13.24|38.11|3.97|3.96|29.67|24.3|1.82|4.64|17.73|17.15|10.43|10.01|14.52|12.98|73.21|50.8|7.92|11.01|18.12|9.93|3.81|0.96|2.07|13.04|28.42|0.81|2.06|310350|42120|4.34|1.8|1.87|8.6|8.79
2024-05-20 02:33:13|5669|49920|/equities/sparebank-1sr|SRBNK|NOK|Norway|Financial|Banks|34060000000|MSCI_EU_SMALLCAP|8.57|3.62|50.9|4886.39|1.03|1.07|0.75|0.73|62.07|57.11|61.79|56.79|49.52|46.02|50.27|20.78|20.78|180.66|161.3|154.4|-0.09|12.65|9.85|1.25|1.02|2.97|2.23|4.84|24.7|8.89|12.6|20.48|7.45|5.62|0.07|0.03|100.63|110.2||0.03|6460000|3250000||5.65|5.17|73.13|48.1
2024-05-20 02:33:14|5670|584|/equities/tietoenator|TIETO|EUR|Finland|Information Technology|IT Services|3250000000|MSCI_EU_SMALLCAP|17.91|4.17|8.87|76.45|6.42|33.99|38.03|37.27|5.85|6.27|4.24|4.52|1.72|4.64|11.95|1.1|1.1|6.73|-1.94|1.11|1.36|18.76|25.88|7.14|10.78|11.41|19.81|-24.86|-21.59|7.69|4.65|9.32|16.08|19.47|1.2|1.32|50.21|76.02|0.78|255.45|154860|15750|4.48|2.79|2.6|4.29|41.87
2024-05-20 02:33:17|5671|572|/equities/konecranes|KCRA|EUR|Finland|Industrials|Machinery|2780000000|MSCI_EU_SMALLCAP|23.81|1.8|22.01|25.68|5.64|13.57|44.37|42.83|10.44|-1.48|9.72|12.58|7.2|9.71|22.92|1.67|1.67|7.84|2.16|1.89|2.15|23.39|21.4|7.91|7.21|19.45|17.92|142.17|890.66|2.48|5.65|14.27|4.32|6.02|0.76|1.31|17.54|31.16|1.05|4.13|244150|16750|4.07|3.29|3.6|8.9|65.06
2024-05-20 02:33:18|5672|26062|/equities/bure-equity|BURE|SEK|Sweden|Financial|Capital Markets|32490000000|MSCI_EU_SMALLCAP|9.27|3.36|34.53|34.17|1.33|1.69|83.25|66.22|73.07|46.07|70.4|46.13|69.69|33.63|69.97|38.73|38.71|263.1|237.93|10.6|10.74|19.41|14.26|16.49|11.72|15.6|10.86|149.11|370.47|2.66|55.6|168.52|26.41|12.82|3.61|5.27|9.64|12.22|0.25|2.58|278790000|272470000|10.33|1.79|2.15|9.39|15.14
2024-05-20 02:33:21|5673|948493|/equities/banca-generali?cid=948493|0DQZ|EUR|Italy|Financial|Capital Markets|4440000000|MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 02:33:22|5674|985181|/equities/basic-fit-nv|BFIT|EUR|Netherlands|Consumer Discretionary|Hotels, Restaurants & Leisure|2770000000|MSCI_EU_SMALLCAP|89.01|1.81|2.78|7|4.12|10.95|80.49|78.53|6.27|-16.52|5.27|-18|3.71|-13.59|13.89|0.15|0.15|6.7|2.45|0.66|6.32|6.04|-12.09|1.36|-1.56|1.37|-1.95|66.82|149.13|7.46|37.75|42.25|19.16|8.17|0.21|0.38|183.26|532.47|0.34|4.68|154190|10510|24.83||0.04||
2024-05-20 02:33:24|5675|15241|/equities/melexis|MLXS|EUR|Belgium|Information Technology|Semiconductors & Semiconductor Equipment|4230000000|MSCI_EU_SMALLCAP|15.5|3.35|559.91|-36.38|5.45|5.49|45.44|42.58|27|21.48|25.93|21.79|21.64|18.51|24.2|5.18|5.18|14.9|14.85|0.88|0.06|37.3|31.78|27.57|24.71|34.47|28.72|3.97|5.96|12.65|5.78|10.99|11.11|4.31|1.4|4.17|28.82|29.74|1.27|2.37|488760|105750|8.15|2.74|2.46|34.62|66.86
2024-05-20 02:33:25|5676|26249|/equities/chemometec|CHEMM|DKK|Denmark|Healthcare|Life Sciences Tools & Services|14500000000|MSCI_EU_SMALLCAP|8.44|34.69|-9.21|-7.57|9.79|10|52.72|86.7|-12.32|-163.7|-20.46|-60.39|-26.09|-91.64|182.37|45.24|44.8|353.21|351.81|164.82|79.11|-1.72|3.63|1.27|5.03|3.45|3.15|9.4|-25.89|18.24|-7.03|60.4|42.32|33.67|11.15|11.25|0.01|3.83|0.44|38.92|5750000|804980|3.01||0.04|-3.87|-1.01
2024-05-20 02:33:26|5677|948498|/equities/delonghi-spa?cid=948498|0E5M|EUR|Italy|Consumer Discretionary|Household Durables|4730000000|MSCI_EU_SMALLCAP|15.83|1.37|11.88|-89.79|3.12|-7.46|28.3|29.13|7.71|9.24|4.96|7.47|3.52|5.98|200.66|-1.15|-1.15|42.18|9.71|18.9|13.69|-0.99|13.53|3.72|6.28|7.84|11.54|-15.36|-69.99|6.64|-8.47|1.05|5.22|6.06|0.63|1.49|92.1|142.92|0.99|3.26|2850000|59710|7.42|2.34|3.53|-18.27|50.8
2024-05-20 02:33:27|5678|25978|/equities/axfood-ab?cid=25978|AXFO|SEK|Euro Zone|Consumer Staples|Food & Staples Retailing|54410000000|MSCI_EU_SMALLCAP|25.71|0.84|11.52|12.25|10.29|112.02|15.07|15.65|4.14|3.94|3.61|3.88|2.77|2.96|356.55|10.24|10.19|25.3|2.06|3.58|30.42|43|45.82|7.84|9.73|16.39|18.53|15.88|8.99|7.53|4.96|7.08|11.95|16.6|0.23|0.65|1.6|173.18|2.61|15.08|6760000|212070|34.45|3.01|3.61|4.96|74.02
2024-05-20 02:33:28|5679|40233|/equities/oci-nv|OCI|EUR|Netherlands|Materials|Chemicals|4830000000|MSCI_EU_SMALLCAP|16.81|1.27|47.82|17.94|3.78|19.04|29.64|31.44|9.35|10.32|6.91|8.11|2.92|11.82|60.75|3.92|3.9|22.37|-0.18|7.31|5.69|7.27|10.65|4.13|8.65|8.08|8.84|22.88|-32.09|3.91|-13.29|-3.03|14.4|16.07|0.8|1.18|118.39|165.35|0.84|5.51|776410|35410|5.37|1.9|2.05|9.59|-74.7
2024-05-20 02:33:29|5680|940877|/equities/boohoo|BOOH|GBP|United Kingdom|Consumer Discretionary|Internet & Direct Marketing Retail|1560000000|MSCI_EU_SMALLCAP|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 02:33:32|5681|25999|/equities/lindab-international?cid=25999|LIAB|SEK|Euro Zone|Industrials|Building Products|24700000000|MSCI_EU_SMALLCAP|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:33:33|5682|943157|/equities/indivior-plc|INDV|GBP|United Kingdom|Healthcare|Pharmaceuticals|1810000000|MSCI_EU_SMALLCAP|76.55|10.07|27.03|46.01|21.93|45.35|76.39|74.2|32.49|31.26|26.53|27.39|21.49|23.11|1051.28|201.29|201.25|1350.76|1007.28|123.68|193.49|50.32|52.02|17.57|19.25|40.34|40.11|-1.36|11.52|20.79|16.83|17.67|9.96|8.74|0.93|1.46|50.97|59.7|0.65|1.66|17450000|2190000|4|1.88|2.28|13.33|50.15
2024-05-20 02:33:34|5683|941901|/equities/galapagos?cid=941901|GLPGF|USD|Netherlands|Healthcare|Biotechnology|3670000000|MSCI_EU_SMALLCAP|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 02:33:36|5684|6932|/equities/boskalis-westmin|BOSN|EUR|Netherlands|Industrials|Construction & Engineering|3310000000|MSCI_EU_SMALLCAP|11.22|0.48|5.43|92.89|1.13|1.74|24.4|23.08|3.97|1.56|4.53|-0.35|3.81|-2.72|25.98|0.7|0.7|7.59|5.15|2.73|1.47|12.64|-2.86|4.02|-1.36|7.43|2.76|159.32|142.69|-5.31|10.85|9.78|-1.29|3.13|0.91|1.2|18.59|46.41|1.17|24.35|282640|8910|4.04|0.64|0.84||2.03
2024-05-20 02:33:37|5685|989849|/equities/sparebank-1-smn?cid=989849|0IVM|NOK|Norway|Financial|Banks|19280000000|MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 02:33:39|5686|1167618|/equities/nordnet-ab|SAVE|SEK|Sweden|Financial|Capital Markets|43400000000|MSCI_EU_SMALLCAP|8.08|3.65|6.61|1030.83|1.29|1.39|2.14|1.86|58.25|51.18|57.99|49.89|46.01|39.84|33.45|15.11|15.06|100.44|95.35|154.39|-34.1|16.2|11.78|0.98|0.67|2.41|1.63|23.22|43.43|6.94|15.25|26.91|7.42|-5.42|0.22|0.01|374.97|542.58||0.06|4740000|2220000|0.01|4.58|4.63|94.19|45.28
2024-05-20 02:33:41|5687|6822|/equities/asos-plc|ASOS|GBP|United Kingdom|Consumer Discretionary|Internet & Direct Marketing Retail|2380000000|MSCI_EU_SMALLCAP|8.93|1.26|-16.68|3.99|3.92|5.55|41.04|40.23|7.02|8.51|4.31|7.15|3.05|5.07|34.62|3.01|3.01|12.81|2.59|2.65|6.18|18.71|24.08|4.96|6.4|8.94|10.02|4.27|-24.64|15.21|4.58|6.54|10.76|6.42|0.53|1.52|44.64|91.75|1.03|6.09|2500000|228920|93.18|4.56|4.81|6.55|46.04
2024-05-20 02:33:42|5688|989676|/equities/aker-asa?cid=989676|0MJX|NOK|Norway|Financial|Diversified Financial Services|61290000000|MSCI_EU_SMALLCAP|5.16|2.56|3.09|5.67|1.48|1.82|39.15|35.3|2.36|-1.05|2.8|-1.72|-8.38|-14.56|56.77|13.28|13.25|37.63|37.27|9.47|9.39|28.5|13.13|8.91|4.54|24.45|16.27|-5|19.64|28.6|-25.9|-11.86|12.74|-1.39|0.79|1.14|43.59|60.41|0.76|8.8|3850000|492740|8.67|3.57|4.67|37.76|44.53
2024-05-20 02:33:43|5689|18954|/equities/iren-spa|IREE|EUR|Italy|Utilities|Multi-Utilities|3410000000|MSCI_EU_SMALLCAP|-8.39|0.44|1.62|5.14|1.32|-0.5|30.56|23.33|1.78|5.86|-0.17|4.02|1.44|7.23|36.06|1.16|1.16|16.5|7.14|5.38|3.83|-0.79|9.28|0.19|2.24|1.32|4.55|1761.14|5943.81|-15.07|-25.77|1.71|19.37|16.2|0.65|1.08|113.03|143.56|0.54|16.46|1550000|39380|3.49|4.73|4.41|-7.36|-61.85
2024-05-20 02:33:44|5690|28561|/equities/cvs-group-plc|CVSG|GBP|United Kingdom|Healthcare|Health Care Providers & Services|1590000000|MSCI_EU_SMALLCAP|15.21|0.41|2.95|4.1|0.68|57.69|26|23.05|6.62|6.84|0.66|4.22|-1.55|2.64|55.62|-0.54|-0.57|25.69|-7.7|2.83|6.34|-5.71|3.13|0.15|2.12|3.02|3.89|-7.51|293.96|-3.88|2.96|21.43|3.92|-2.73|0.63|1.3|48.71|74.73|0.59|23.43|210880|2510|6.05|1.76|1.74|-13.47|143.25
2024-05-20 02:33:46|5691|14069|/equities/rws-holdings|RWS|GBP|United Kingdom|Industrials|Professional Services|2530000000|MSCI_EU_SMALLCAP|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 02:33:47|5692|466|/equities/mapfre|MAP|EUR|Spain|Financial|Insurance|5510000000|MSCI_EU_SMALLCAP|-1.2|0.5||7.06|0.96|1.19|17.81|18.95|9.36|9.2|8.43|8.36|5.08|6.27|13.6|1.1|1.09|10.16|5.42|3.07|1.17|8.79|9.06|1.16|1.82|5.56|9.63|8.38|-13.79|0.09|-78.31|-10.77|0.2|-11.04|39.39|52.41|26.83|26.89|0.05|239.01|557590|37590||5.89|6.48|-13.24|-28.81
2024-05-20 02:33:49|5693|989959|/equities/scatec-solar-ol?cid=989959|0R3I|NOK|Norway|Utilities|Independent Power and Renewable Electricity Producers|24260000000|MSCI_EU_SMALLCAP|7.04|1.44|0.7|5.69|1.71|1.73|43.09|38.42|22.02|16.4|15.74|13.96|6.83|113.49|313.76|74.51|74.51|230.83|199.5|15.48|124.19|14.96|11.78|1.84|3.12|13.13|7.19|35.37|-22.05|15.33|534.1|122.69|9.04|5.58|0.5|1.11|76.19|93.85|0.28|8.14|7150000|557140|4.86|5.45|5.6|0.76|94.35
2024-05-20 02:33:50|5694|8745|/equities/outokumpu-oyj|OUT1V|EUR|Finland|Materials|Metals & Mining|2490000000|MSCI_EU_SMALLCAP|2.34|0.51|3.14|4.73|0.88|0.75|17.45|7.48|12.14|-60.7|11.66|-97.65|9.05|-99.71|103.27|10.84|10.83|58.61|57.22|24.64|18.28|16.19|4.81|10.07|2.98|13.48|5|68.19|177.24|25.49|-13.31|-9.49|8.5|18.09|1.33|2.56|8.99|15.35|1.09|3.11|7090000|757450|9.01|10.44|5.5|59.7|40.71
2024-05-20 02:33:51|5695|989711|/equities/brunello-cucinelli-spa?cid=989711|0Q7S|EUR|Italy|Consumer Discretionary|Textiles, Apparel & Luxury Goods|4130000000|MSCI_EU_SMALLCAP|23.97|7.06|25.72|31.75|10.13|19.55|69.12|67.48|28.29|25.16|27.32|23.88|19.22|17.02|152.89|27.74|27.65|99.34|43.45|32.41|36.76|33.01|25.95|14.3|11.74|19.55|17.04|32.55|280.78|12.83|8.68|12.74|12.01|14.95|1.28|2.24|40.3|86.22|0.74|1.43|569170|112110|21.02|1.6|1.65|33.05|34.97
2024-05-20 02:33:54|5696|948733|/equities/peab-ab?cid=948733|0MHT|SEK|Euro Zone|Industrials|Construction & Engineering|33580000000|MSCI_EU_SMALLCAP|24.23|0.87|8.52|15.42|2.6|-4.03|27.75|28.46|6.47|6.28|6.29|5.57|4.44|3.56|213.9|8.7|8.65|61.5|19.55|14.35|7.8|15.18|15.59|4.42|4.31|8.64|8.58|1.66|4.35|5.93|9.28|12.45|5.4|9.07|0.64|1.17|87.13|114.75|1.02|166.51|2040000|82840|3.38|4.3|3.57|28.19|43.32
2024-05-20 02:33:55|5697|7151|/equities/tkh-group|TWKNc|EUR|Netherlands|Industrials|Electrical Equipment|2270000000|MSCI_EU_SMALLCAP|11.99|0.87|26.86|18.06|1.47|1.88|31.5|28.62|9.09|5.56|12.69|6.05|10.56|5.57|139.58|13.27|13.08|70.14|40.05|27.21|17.88|15.88|10.44|7.99|4.16|6.77|6.05|491|279.78|21.66|10.54|20.7|-10.76|-11.83|2.09|2.97|119.88|131.5|0.58|2.95|459720|77570|2.82|0.71|0.58|10.75|20.14
2024-05-20 02:33:56|5698|1072318|/equities/alfen-n.v|ALFEN|EUR|Netherlands|Industrials|Electrical Equipment|1910000000|MSCI_EU_SMALLCAP|11.99|0.87|26.86|18.06|1.47|1.88|31.5|28.62|9.09|5.56|12.69|6.05|10.56|5.57|139.58|13.27|13.08|70.14|40.05|27.21|17.88|15.88|10.44|7.99|4.16|6.77|6.05|491|279.78|21.66|10.54|20.7|-10.76|-11.83|2.09|2.97|119.88|131.5|0.58|2.95|459720|77570|2.82|0.71|0.58|10.75|20.14
2024-05-20 02:33:57|5699|948535|/equities/kungsleden-ab?cid=948535|0GRG|SEK|Euro Zone|Real Estate|Real Estate Management & Development|26040000000|MSCI_EU_SMALLCAP|0.45|0.08|-2.35|-0.16|0.08|0.76|30.32|25.32|15.04|10.54|20.23|7.03|16.72|4.23|208.62|8.59|8.59|190.44|189.94|102.22|-94.35|19.61|5.51|5.83|1.95|6.34|6.39|642.16|108.65|-12.52|-17.91|-8.76|12.19|-4.66|1.06|3.2|103.56|144.89|0.35|0.46|16060000|2690000|1.67|11.71|17.16|-21.62|27.01
2024-05-20 02:33:58|5700|27874|/equities/gb-group|GBGP|GBP|United Kingdom|Information Technology|Software|1850000000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:34:01|5701|1169380|/equities/dr-martens|DOCS|GBP|United Kingdom|Consumer Discretionary|Textiles, Apparel & Luxury Goods|4280000000|MSCI_EU_SMALLCAP|23.97|7.06|25.72|31.75|10.13|19.55|69.12|67.48|28.29|25.16|27.32|23.88|19.22|17.02|152.89|27.74|27.65|99.34|43.45|32.41|36.76|33.01|25.95|14.3|11.74|19.55|17.04|32.55|280.78|12.83|8.68|12.74|12.01|14.95|1.28|2.24|40.3|86.22|0.74|1.43|569170|112110|21.02|1.6|1.65|33.05|34.97
2024-05-20 02:34:02|5702|948767|/equities/banca-popolare-dell-emilia?cid=948767|0MU6|EUR|Italy|Financial|Banks|2570000000|MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 02:34:03|5703|49922|/equities/borregaard|BRGB|NOK|Norway|Materials|Chemicals|22110000000|MSCI_EU_SMALLCAP|-130.23|3.71|4|11.51|1.59|1.7|30.61|104.22|-67.56|-102.55|-57.58|-105.56|-58.65|-107.47|56.5|1.55|1.55|31.92|28.98|2.02|7.5|3.6|6.07|1.22|4.67|2.58|8.51|-55.47|-78.71|-17.45|-14.04|-25.88|4.2|5.46|0.81|1.81|53.21|72.44|0.81|2.8|2090000|91530|7.41|15.62|7.38|56.28|-2373.02
2024-05-20 02:34:04|5704|1130890|/equities/stadler-rail?cid=1130890|0A0C|CHF|Switzerland|Industrials|Machinery|3990000000|MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:34:06|5705|948955|/equities/unipol?cid=948955|0Q6M|EUR|Italy|Financial|Insurance|3430000000|MSCI_EU_SMALLCAP|12.62|1.07|4.99|-5.54|2.08|-13.49|18.47|20.49|10.48|11.62|9.28|10.62|6.33|7.44|140.62|11.28|11.23|77.4|49.64|18.76|8.01|13.14|10.79|1.95|1.69|9.63|8.39|51.59|115.04|6.34|12.83|-111.09|3.38|0.52|5.96|8.31|47.25|55.84|0.21|24.24|2550000|246390|70.13|4.89|5.28|-1.3|45.83
2024-05-20 02:34:07|5706|948735|/equities/jm-ab?cid=948735|0MI3|SEK|Euro Zone|Consumer Discretionary|Household Durables|28200000000|MSCI_EU_SMALLCAP|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 02:34:09|5707|948651|/equities/loomis-ab?cid=948651|0JYZ|SEK|Euro Zone|Industrials|Commercial Services & Supplies|17870000000|MSCI_EU_SMALLCAP|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 02:34:10|5708|1056374|/equities/corem-property-b|COREb|SEK|Sweden|Real Estate|Real Estate Management & Development|34390000000|MSCI_EU_SMALLCAP|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:34:11|5709|1010688|/equities/instalco-intressenter-ab|INSTAL|SEK|Sweden|Industrials|Construction & Engineering|22240000000|MSCI_EU_SMALLCAP|16.59|0.81|11.76|17.31|2.24|-17.89|24.08|20.58|6.03|5.56|5.74|5.41|4.47|4.11|209.49|10.12|10.08|62.86|35.23|7.48|2.56|14.1|14.99|5.13|5.13|8.99|10.27|-16.69|9.03|8.77|8.98|11.46|7.58|10.28|0.42|1.27|24.98|59.08|1.29|6.68|3240000|165870|2.97|3.53|2.62|20.55|50.7
2024-05-20 02:34:12|5710|13814|/equities/postnl|PTNL|EUR|Netherlands|Industrials|Air Freight & Logistics|1960000000|MSCI_EU_SMALLCAP|48.07|3.47|14.95|25.89|23.86|-28.12|79.6|79.33|15.87|15.92|9.93|11.98|6.9|8.34|16.85|1.21|1.21|2.43|-2.04|1.12|3.87|70.1|125.87|6.67|7.3|13.03|13.34|372.69|46.64|0.71|21.97|23.41|60.2|54.78|0.79|0.92|352.25|512.64|0.99|115.21|1180000|86290|9.13|0.43|0.96|-6.03|3.95
2024-05-20 02:34:15|5711|989718|/equities/mediolanum?cid=989718|0RDO|EUR|Italy|Financial|Diversified Financial Services|6390000000|MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 02:34:16|5712|573|/equities/cargotec-corp|CGCBV|EUR|Finland|Industrials|Machinery|2830000000|MSCI_EU_SMALLCAP|23.81|1.8|22.01|25.68|5.64|13.57|44.37|42.83|10.44|-1.48|9.72|12.58|7.2|9.71|22.92|1.67|1.67|7.84|2.16|1.89|2.15|23.39|21.4|7.91|7.21|19.45|17.92|142.17|890.66|2.48|5.65|14.27|4.32|6.02|0.76|1.31|17.54|31.16|1.05|4.13|244150|16750|4.07|3.29|3.6|8.9|65.06
2024-05-20 02:34:17|5713|948805|/equities/virbac?cid=948805|0NM7|EUR|France|Healthcare|Pharmaceuticals|3580000000|MSCI_EU_SMALLCAP|76.55|10.07|27.03|46.01|21.93|45.35|76.39|74.2|32.49|31.26|26.53|27.39|21.49|23.11|1051.28|201.29|201.25|1350.76|1007.28|123.68|193.49|50.32|52.02|17.57|19.25|40.34|40.11|-1.36|11.52|20.79|16.83|17.67|9.96|8.74|0.93|1.46|50.97|59.7|0.65|1.66|17450000|2190000|4|1.88|2.28|13.33|50.15
2024-05-20 02:34:18|5714|52216|/equities/allied-irish-b?cid=52216|AIBRF|USD|Ireland|Financial|Banks|6610000000|MSCI_EU_SMALLCAP|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 02:34:20|5715|948855|/equities/buzzi-unicem?cid=948855|0NVQ|EUR|Italy|Materials|Construction Materials|2730000000|MSCI_EU_SMALLCAP|13.5|1.19|6.05|15.68|1.78|3.07|49.14|40.99|12.19|10.75|12.12|3.99|9.2|2.6|57.71|5.61|5.59|40|11.15|4.2|4.26|13.06|9.32|5.16|4.92|9.5|7.41|8.92|34.53|13.32|4.48|7.32|6.37|6.08|0.78|1.21|27.97|50.68|0.56|3.98|329290|32110|4.25|3.34|1.99|16.66|24.11
2024-05-20 02:34:21|5716|948544|/equities/saab-ab?cid=948544|0GWL|SEK|Euro Zone|Industrials|Aerospace & Defense|30390000000|MSCI_EU_SMALLCAP|17.72|2.11|22.01|55.11|4.84|-1.15|33.69|34.51|9.06|7.14|10.33|5.2|7.91|4.09|141.38|7.02|6.98|70.66|44.36|11.61|12.33|21.9|-12.76|4.92|2.71|11.63|8.74|45.3|52.37|10.96|19.18|20.1|5.83|5.75|0.66|1.16|33.64|47.84|0.63|3.01|1140000|92800|3.93|1.24|1.6|11.57|31.52
2024-05-20 02:34:22|5717|1166999|/equities/burford-capital-ltd?cid=1166999|BUR|USD|United Kingdom|Financial|Diversified Financial Services|2310000000|MSCI_EU_SMALLCAP|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 02:34:24|5718|985177|/equities/draper-esprit-plc|GROW|GBP|United Kingdom|Financial|Capital Markets|1560000000|MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:34:25|5719|18946|/equities/erg-spa|ERG|EUR|Italy|Utilities|Independent Power and Renewable Electricity Producers|4230000000|MSCI_EU_SMALLCAP|12.55|1.32|4.59|0.73|1.59|3.08|41.8|36.78|16.9|15.86|14.08|12.83|9.15|9.5|7.38|0.82|0.82|4.61|5.21|0.46|1.47|11.99|9.67|2.97|2.67|6.09|5.25|549.81|26.53|-0.85|-25.46|-3.72|11.06|8.26|0.56|0.86|118.63|149.17|0.35|11.15|1180000|116720|5.22|5.23|4.33|22.72|63.38
2024-05-20 02:34:26|5720|27787|/equities/liontrust-asset-management|LIO|GBP|United Kingdom|Financial|Capital Markets|1340000000|MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:34:28|5721|568|/equities/sydbank|SYDB|DKK|Denmark|Financial|Banks|11970000000|MSCI_EU_SMALLCAP|7.74|3.29|-0.66|-0.61|1.2|1.32|||54.18|41.11|53.76|37.53|42.09|29.33|53.41|17.7|17.68|156.9|147.11|175.65|49.31|15.6|8.43|0.97|0.57|2.95|1.83|55.77|215.64|7.07|25.8|31.26|3.56|-4.7|0.33||602.16|665.61|||973030|447140||6.33|3.96|117.98|38.45
2024-05-20 02:34:29|5722|28180|/equities/breedon-aggregates-ltd|BREE|GBP|United Kingdom|Materials|Construction Materials|1610000000|MSCI_EU_SMALLCAP|13.5|1.19|6.05|15.68|1.78|3.07|49.14|40.99|12.19|10.75|12.12|3.99|9.2|2.6|57.71|5.61|5.59|40|11.15|4.2|4.26|13.06|9.32|5.16|4.92|9.5|7.41|8.92|34.53|13.32|4.48|7.32|6.37|6.08|0.78|1.21|27.97|50.68|0.56|3.98|329290|32110|4.25|3.34|1.99|16.66|24.11
2024-05-20 02:34:30|5723|948920|/equities/acerinox?cid=948920|0OIQ|EUR|Spain|Materials|Metals & Mining|3080000000|MSCI_EU_SMALLCAP|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 02:34:32|5724|948705|/equities/kbc-ancora?cid=948705|0MFW|EUR|Belgium|Financial|Banks|3290000000|MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:34:33|5725|948541|/equities/hufvudstaden?cid=948541|0GW3|SEK|Euro Zone|Real Estate|Real Estate Management & Development|25560000000|MSCI_EU_SMALLCAP|1.62|5.95|16.08|7.9|0.92|0.96|65.35|66.55|57.16|60.25|-75.27|90.9|-59.85|69.45|19.89|3.32|3.3|141.4|132.39|1.72|6.84|-7.6|8.69|-3.34|4.2|3.41|3.57|-213|-163.39|-12.73|19.71|7.14|7.76|3.77|0.25|1.01|75.4|119|0.08|19.34|431450000|-91020000|10.61|4.69|3.6|8.53|18.51
2024-05-20 02:34:34|5726|948921|/equities/flsmidth---co?cid=948921|0OJA|DKK|Denmark|Industrials|Machinery|13820000000|MSCI_EU_SMALLCAP|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 02:34:35|5727|949772|/equities/troax-group-ab|TROAX|SEK|Sweden|Industrials|Machinery|27750000000|MSCI_EU_SMALLCAP|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:34:37|5728|948917|/equities/subsea?cid=948917|0OGK|NOK|Norway|Energy|Energy Equipment & Services|18670000000|MSCI_EU_SMALLCAP|13.78|1.85|9.58|5.69|1.6|3.21|46.59|41.7|24.2|17.19|18.83|10.44|16.06|8.66|20.32|1.41|1.4|16.98|10.1|2.27|5|14.61|5.08|6.08|2.43|10.04|5.37|171.16|74.7|9.5|3.42|20.77|8.12|0.28|1.11|1.32|74.39|89.02|0.52|26.81|5830000|1780000|5.35|4.5|5.63|9.95|117.3
2024-05-20 02:34:39|5729|26054|/equities/biotage|BIOT|SEK|Sweden|Healthcare|Life Sciences Tools & Services|17290000000|MSCI_EU_SMALLCAP|37.2|27.11|32.57|130.44|6.91|-15.23|44.86|24.32|-94.23|-72.81|-128.66|-83.43|-128.78|-281.13|43.39|0.02|0.02|51.2|1.97|6|5.21|4.7|8.4|0.9|4.51|5.78|8.03|-278.3|-144.42|5.19|21.98|40.26|17.63|24.59|2.23|2.96|20.2|27.92|0.59|2.43|2080000|-304150|5.97|1.09|0.83|4.74|26.54
2024-05-20 02:34:41|5730|993037|/equities/vgp-sa?cid=993037|VGP1|CZK|Belgium|Real Estate|Real Estate Management & Development|139100000000|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 02:34:43|5731|942503|/equities/gamma-communications-plc|GAMA|GBP|United Kingdom|Communication Services|Diversified Telecommunication Services|1590000000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:34:44|5732|948926|/equities/brembo?cid=948926|0RPV|EUR|Italy|Consumer Discretionary|Auto Components|4060000000|MSCI_EU_SMALLCAP|10.87|1.01|8.72|-157.87|1.32|1.46|19.16|18.08|9.98|8.3|12.87|10.35|9.3|7.64|3668.71|203.22|203.22|2699.25|2580.18|661.02|274.25|12.9|10.3|4.95|4.03|4.93|4.12|196.24|58.53|1.35|23.88|23.17|4.82|-1.31|0.93|1.15|60.42|105.05|0.53|7.04|109220000|10340000|5.04|3.25|3.82|-57.95|21.28
2024-05-20 02:34:46|5733|948862|/equities/banca-popolare-di-sondrio?cid=948862|0NWJ|EUR|Italy|Financial|Banks|1660000000|MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 02:34:48|5735|29884|/equities/sesa|SES|EUR|Italy|Information Technology|Electronic Equipment, Instruments & Components|2680000000|MSCI_EU_SMALLCAP|20.21|0.52|12.97|18.02|3.98|-52.78|11.4|8.05|8.2|4.56|4.11|2.62|2.61|1.46|192.88|5.24|5.22|25.92|-1.73|29.84|7.18|21.41|19.88|4.3|4.51|23.36|14.78|177.95|20.54|24.86|8.56|15.31|20.79|17.66|1|1.27|73.95|132.53|1.51|18.56|566380|16230|5.8|0.78|0.83|5.63|18.92
2024-05-20 02:34:49|5736|948710|/equities/nkt-holding?cid=948710|0MGC|DKK|Denmark|Industrials|Electrical Equipment|13560000000|MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:34:50|5737|948569|/equities/intrum-justitia?cid=948569|0H9P|SEK|Euro Zone|Industrials|Commercial Services & Supplies|28130000000|MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 02:34:51|5738|9219|/equities/ca-immob-anlagen|CAIV|EUR|Austria|Real Estate|Real Estate Management & Development|3320000000|MSCI_EU_SMALLCAP|-4.34|4.55|13.89|2.29|0.77|0.78|54.5|54.31|36.99|38.54|-124.52|60.61|-88.66|41.65|6.68|-6.14|-6.16|36.51|35.2|3.27|2.25|-14.58|6.2|-5.78|2.9|2.09|2.38|1.75|-553.16|-1.32|25.5|0.36|7.14|-0.77|0.92|1.99|111.6|122.62|0.07|75.41|2150000|-432410|2.79|1.25|3.34|-41.9|19.74
2024-05-20 02:34:53|5739|26063|/equities/catena|CATE|SEK|Sweden|Real Estate|Real Estate Management & Development|23250000000|MSCI_EU_SMALLCAP|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:34:54|5740|1162564|/equities/electrolux-professional-b|EPROb|SEK|Sweden|Industrials|Machinery|17530000000|MSCI_EU_SMALLCAP|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:34:56|5741|1056273|/equities/lenzing-ag?cid=1056273|LENV|EUR|Austria|Materials|Chemicals|3240000000|MSCI_EU_SMALLCAP|18.48|7.19|11.11|16.33|3.08|49.97|36.15|31.11|-73.92|19.97|-75.45|18.58|-78.22|1.34|213.06|28.94|28.88|206.2|165.43|30.65|37.61|10.32|11.37|4.42|5.13|7.22|7.23|-34.67|-29.35|5.22|-8.77|-2.09|8.03|6.26|0.8|1.71|39.94|54.49|0.71|4.46|7620000|1280000|6.58|2.78|2.41|27.2|21.5
2024-05-20 02:34:57|5742|945662|/equities/euronav?cid=945662|EURN|USD|Belgium|Energy|Oil, Gas & Consumable Fuels|1790000000|MSCI_EU_SMALLCAP|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 02:34:59|5743|26258|/equities/dfds|DFDS|DKK|Denmark|Industrials|Marine|20040000000|MSCI_EU_SMALLCAP|9.82|0.94|6.55|7.94|1.78|-10.74|24.4|25.74|13.86|14.13|14.66|12.98|12.77|11.86|2313.62|960.95|957.87|2079|1580.75|283.7|660.11|17.28|19.39|9.88|12.08|11.19|15.16|-63.47|-49.39|16.18|-38.96|-31.51|22.95|9.89|1.74|1.92|16.57|42.01|0.81|32.39|1380000|144980|5.9|13.45|5.33|397.47|75.07
2024-05-20 02:35:00|5744|948936|/equities/bekaert?cid=948936|0OQJ|EUR|Belgium|Materials|Metals & Mining|2240000000|MSCI_EU_SMALLCAP|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 02:35:01|5745|989987|/equities/veidekke-asa?cid=989987|0GF6|NOK|Norway|Industrials|Construction & Engineering|17710000000|MSCI_EU_SMALLCAP|24.23|0.87|8.52|15.42|2.6|-4.03|27.75|28.46|6.47|6.28|6.29|5.57|4.44|3.56|213.9|8.7|8.65|61.5|19.55|14.35|7.8|15.18|15.59|4.42|4.31|8.64|8.58|1.66|4.35|5.93|9.28|12.45|5.4|9.07|0.64|1.17|87.13|114.75|1.02|166.51|2040000|82840|3.38|4.3|3.57|28.19|43.32
2024-05-20 02:35:02|5746|955678|/equities/pandox-ab|PANDXb|SEK|Sweden|Real Estate|Real Estate Management & Development|26840000000|MSCI_EU_SMALLCAP|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:35:04|5747|992767|/equities/biffa-plc|BIFF|GBP|United Kingdom|Industrials|Commercial Services & Supplies|1090000000|MSCI_EU_SMALLCAP|37.32|6.98|24.36|29.37|4.63|31.21|31.33|31.73|12.18|11.79|13.18|-1.85|13.4|-2.54|3.15|-0.01|-0.01|1.07|0.14|0.13|0.31|14.05|8.13|8.23|7.16|9.45|10.29|121.37|134.54||24.35|27.79|4|7.58|3.04|3.37|40.39|70.55|0.88|25.51|158020|22950|5.26|0.08|1.21|2.28|10.71
2024-05-20 02:35:05|5748|989874|/equities/sparebank-1-nord-norge?cid=989874|0J1N|NOK|Norway|Financial|Banks|11300000000|MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 02:35:06|5749|948801|/equities/telekom-aust?cid=948801|0NKL|EUR|Austria|Communication Services|Diversified Telecommunication Services|5060000000|MSCI_EU_SMALLCAP|-1.76|0.93|2.15|7.99|1.42|2.7|53.28|42.33|14.09|12.41|9.7|8.86|13.42|8.06|424.55|35.47|35.47|361.44|88.66|4.38|102.62|9.39|8.88|6.71|3.9|7.03|5.98|32.19|147.48|7.67|6.53|9.7|2.7|4.76|0.59|0.85|67.47|104.38|0.49|18.11|59470000|6010000|5.79|5.3|5.66|-1.76|42.63
2024-05-20 02:35:08|5750|26417|/equities/kemira-oy|KEMIRA|EUR|Finland|Materials|Chemicals|2040000000|MSCI_EU_SMALLCAP|18.86|1.07|4.05|10.12|2.22|3.49|16.15|15.75|9.78|8.58|8.39|7.35|5.69|5.65|20.53|1.27|1.25|10.01|6.62|3.62|3.46|11.98|12.09|5.79|5.35|9.52|8.23|-17.25|-27.7|16.7|-14.98|-11.99|5.28|6.17|0.92|1.29|25.73|60.7|0.95|7.57|677860|40920|7.25|3.64|4.53|6.67|53.87
2024-05-20 02:35:10|5751|989695|/equities/atea-asa?cid=989695|0JWO|NOK|Norway|Information Technology|IT Services|18290000000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:35:11|5752|948486|/equities/autogrill?cid=948486|0DHJ|EUR|Italy|Consumer Discretionary|Hotels, Restaurants & Leisure|2390000000|MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 02:35:12|5753|961787|/equities/xior-student-housing-bvba|XIOR|EUR|Belgium|Real Estate|Equity Real Estate Investment Trusts (REITs)|1360000000|MSCI_EU_SMALLCAP|85.9|10.2|10.57|22.52|1.01|1|81.39|81.3|69.89|71.18|38.12|122.43|47.07|111.48|5.4|6.39|6.35|52.22|49.88|0.45|3.36|5.42|13.24|3.3|7.18|3.93|4.32|-17.3|-70.53|13|13.57|11.36|15.58|5.7|0.24|0.41|49.05|60.44|0.06|0.01|1430000|687080|2.79|2.73|2.69|-9.34|164.69
2024-05-20 02:35:14|5754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|0NRN|EUR|Spain|Financial|Insurance|3540000000|MSCI_EU_SMALLCAP|12.62|1.07|4.99|-5.54|2.08|-13.49|18.47|20.49|10.48|11.62|9.28|10.62|6.33|7.44|140.62|11.28|11.23|77.4|49.64|18.76|8.01|13.14|10.79|1.95|1.69|9.63|8.39|51.59|115.04|6.34|12.83|-111.09|3.38|0.52|5.96|8.31|47.25|55.84|0.21|24.24|2550000|246390|70.13|4.89|5.28|-1.3|45.83
2024-05-20 02:35:15|5755|948875|/equities/ebro-foods?cid=948875|0NYH|EUR|Spain|Consumer Staples|Food Products|2600000000|MSCI_EU_SMALLCAP|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 02:35:16|5756|6799|/equities/ceres-power-holdings|CWR|GBP|United Kingdom|Industrials|Electrical Equipment|1900000000|MSCI_EU_SMALLCAP|317.37|2.39|23.03|42.83|8.2|-138.73|10.89|12.93|-5.17|-198.82|-38.07|-202.71|-37.85|-177.04|26.79|1.13|1.13|9.84|6.22|8.68|3.3|2.46|1.96|0.15|0.63|0.5|5.76|115.83|101.09|-31.43|2|9.1|10.18|11.08|0.62|1.22|89.32|108.35|0.69|4.14|579380|-45210|5.93|0.09|0.68|-88.55|1.93
2024-05-20 02:35:18|5757|26136|/equities/micronic-mydata|MYCR|SEK|Sweden|Information Technology|Electronic Equipment, Instruments & Components|20600000000|MSCI_EU_SMALLCAP|19.29|4.11|11.85|13.94|5.14|-12.29|48.09|30.42|8.51|8.08|8.38|7.6|5.62|5.21|39.11|5.47|5.46|30.66|18.51|14.08|10.04|15.28|15.54|8.81|8.2|13.2|13.12|-184.87|-0.32|8.61|0.38|-3.29|8.94|12.28|0.95|3.02|10.46|18.93|0.78|2.2|2710000|387390|4.86|0.87|0.98|29.27|20.62
2024-05-20 02:35:19|5758|955651|/equities/vz-holding-ag|VZN|CHF|Switzerland|Financial|Capital Markets|3840000000|MSCI_EU_SMALLCAP|0.72|0.38|-0.89|0.57|0.33|0.35|2.08|1.66|2.18|2.49|5.32|3|4.97|2.56|2.08|1.05|1.05|3.08|3.17|4.89|1.34|2.85|1.41|0.56|0.52|0.64|0.72|-4.11|13.87|2.65|2.66|3.81|0.34|0.88|0.03|3.27|0.91|1.57|0.01||36330|22600|0.15|0.83|0.27|4.98|1.82
2024-05-20 02:35:20|5759|948530|/equities/telenet-group-hldg?cid=948530|0GAF|EUR|Belgium|Communication Services|Media|3500000000|MSCI_EU_SMALLCAP|-1.76|0.93|2.15|7.99|1.42|2.7|53.28|42.33|14.09|12.41|9.7|8.86|13.42|8.06|424.55|35.47|35.47|361.44|88.66|4.38|102.62|9.39|8.88|6.71|3.9|7.03|5.98|32.19|147.48|7.67|6.53|9.7|2.7|4.76|0.59|0.85|67.47|104.38|0.49|18.11|59470000|6010000|5.79|5.3|5.66|-1.76|42.63
2024-05-20 02:35:21|5760|1168296|/equities/bytes-technology|BYIT|GBP|United Kingdom|Information Technology|Software|1360000000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:35:23|5761|569|/equities/metso|NELES|EUR|Finland|Industrials|Machinery|2060000000|MSCI_EU_SMALLCAP|23.81|1.8|22.01|25.68|5.64|13.57|44.37|42.83|10.44|-1.48|9.72|12.58|7.2|9.71|22.92|1.67|1.67|7.84|2.16|1.89|2.15|23.39|21.4|7.91|7.21|19.45|17.92|142.17|890.66|2.48|5.65|14.27|4.32|6.02|0.76|1.31|17.54|31.16|1.05|4.13|244150|16750|4.07|3.29|3.6|8.9|65.06
2024-05-20 02:35:24|5762|28351|/equities/learning-tech|LTGL|GBP|United Kingdom|Information Technology|Software|1400000000|MSCI_EU_SMALLCAP|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 02:35:25|5763|1162559|/equities/airtel-africa|AAF|GBP|United Kingdom|Communication Services|Wireless Telecommunication Services|5020000000|MSCI_EU_SMALLCAP|-1.76|0.93|2.15|7.99|1.42|2.7|53.28|42.33|14.09|12.41|9.7|8.86|13.42|8.06|424.55|35.47|35.47|361.44|88.66|4.38|102.62|9.39|8.88|6.71|3.9|7.03|5.98|32.19|147.48|7.67|6.53|9.7|2.7|4.76|0.59|0.85|67.47|104.38|0.49|18.11|59470000|6010000|5.79|5.3|5.66|-1.76|42.63
2024-05-20 02:35:27|5764|25967|/equities/uponor?cid=25967|UPNRF|USD|Finland|Industrials|Building Products|1730000000|MSCI_EU_SMALLCAP|14.19|1.65|7.71|7.87|-3.4|-2.74|30.02|27.7|14.62|13.36|13.86|12.41|10.55|9.73|724.23|49.56|48.47|390.01|338.89|89.04|65.2|19.99|50.03|10.04|10.35|13.88|14.48|21.3|-1.77|20.38|-1.88|0.91|9.34|8.21|1.14|3.72|42.12|-83.89|1.02|3.27|7550000|494920|24.64|1.67|1.71|15.63|23.89
2024-05-20 02:35:28|5765|948668|/equities/barco?cid=948668|0KDK|EUR|Belgium|Information Technology|Electronic Equipment, Instruments & Components|1710000000|MSCI_EU_SMALLCAP|30.73|4.78|20.55|27.99|2.86|7.41|61.84|60.82|19.98|20.59|17.27|16.16|14.05|12.61|11.89|1.63|1.62|15.98|-2.79|1.03|1.62|9.02|11.77|5.33|6.61|7.34|9.88|-4.64|-7.63|7.72|1.54|5.46|8.22|-3.73|0.69|1.06|30.29|42.67|0.38|3.04|220520|27340|4.57|1.04|0.13|9.47|35
2024-05-20 02:35:29|5766|948572|/equities/indra-sistemas?cid=948572|0HA9|EUR|Spain|Information Technology|IT Services|1680000000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:35:30|5767|989774|/equities/enav-spa?cid=989774|0RIE|EUR|Italy|Industrials|Transportation Infrastructure|2130000000|MSCI_EU_SMALLCAP|18.33|2.57|6.89|4.36|2.39|16.37|55.39|51.46|25.33|13.36|18.11|-1.71|12.51|-1.71|31.63|3.56|3.56|27.64|7.95|14.82|8.88|12.55|1.63|3.62|0.78|6.29|3.19|7.44|56.14|6.14|4.47|15.89|6.7|-1.73|1.63|1.72|186.77|209.62|0.25|106.11|283020|44620|9.36|2.49|1.55|139.53|45.46
2024-05-20 02:35:32|5768|26445|/equities/revenio-group-co|REG1V|EUR|Finland|Healthcare|Health Care Equipment & Supplies|1480000000|MSCI_EU_SMALLCAP|26.5|8.75|13.14|25.91|6|22.62|66.07|64.85|-36.66|-22.49|-34.71|-26.44|-39.06|-30.67|2.68|0.44|0.44|3.03|0.9|0.77|0.38|7.73|2.17|6.08|6.3|8.06|9|-6.17|-11.62|11.42|-0.79|-2.21|20.36|6.78|2.99|3.47|11.19|18.67|0.57|2.65|335960|27040|6.23|0.95|0.72|4.14|36.38
2024-05-20 02:35:33|5769|577|/equities/metsa-board-oyj-b|METSB|EUR|Finland|Materials|Paper & Forest Products|3060000000|MSCI_EU_SMALLCAP|19.99|1.35|6.21|16.53|1.37|1.47|14.17|23.62|9.58|12.31|8.7|13.69|6.85|11.29|17.29|0.84|0.84|17.44|15.64|1.25|4.99|6.91|12.5|4.19|7.85|5.5|8.84|-74.9|-70.61|12.42|-22.68|-10.98|3.86|35.98|1.11|2.07|26.25|28.83|0.56|4.36|722350|52890|5.71|4.43|5|85.93|186.61
2024-05-20 02:35:34|5770|960701|/equities/intertrust-group-holding-sa|INTER|EUR|Netherlands|Industrials|Professional Services|1760000000|MSCI_EU_SMALLCAP|31.97|5.94|17.9|23.98|16.58|-6.55|62.04|62.06|23.91|22.39|22.18|20.39|17.42|16.31|21.82|2.11|2.1|5.63|-6.68|1.48|3.25|45.6|46.51|11.05|9.41|18.28|16|12.51|15.85|4.97|8.87|12.61|3.57|-1.92|0.57|0.63|140.07|183.35|0.76|13.1|289700|46590|4.35|2.76|2.68|24.26|54.03
2024-05-20 02:35:36|5771|1170366|/equities/auction-technology-group|ATG|GBP|United Kingdom|Consumer Discretionary|Internet & Direct Marketing Retail|1820000000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:35:38|5772|989972|/equities/technogym-spa?cid=989972|0RG1|EUR|Italy|Consumer Discretionary|Leisure Products|1700000000|MSCI_EU_SMALLCAP|17.33|3.22|22.43|14.03|6.6|7.56|52|50.88|21.16|19.97|21.15|19.64|16.2|15.58|63.58|6.37|6.37|29.77|20.87|7.74|5.6|33.27|34.13|21.51|21.31|28.48|28.53|22.47|1.11|8.34|6.72|10.07|9.81|0.58|1.34|2.31|3.92|24.33|1.27|3.65|280740|38420|19.06|3.49|2.94|37.9|61.09
2024-05-20 02:35:39|5773|948499|/equities/drillisch?cid=948499|0E6Y|EUR|Germany|Services|Communications Services|4230000000|MSCI_EU_SMALLCAP|-1.76|0.93|2.15|7.99|1.42|2.7|53.28|42.33|14.09|12.41|9.7|8.86|13.42|8.06|424.55|35.47|35.47|361.44|88.66|4.38|102.62|9.39|8.88|6.71|3.9|7.03|5.98|32.19|147.48|7.67|6.53|9.7|2.7|4.76|0.59|0.85|67.47|104.38|0.49|18.11|59470000|6010000|5.79|5.3|5.66|-1.76|42.63
2024-05-20 02:35:40|5774|1006171|/equities/banca-farmafactoring-spa|BFF|EUR|Italy|Financial|Diversified Financial Services|1310000000|MSCI_EU_SMALLCAP|6.2|2.03|-0.44|1.14|0.91|0.96|0.72|0.76|45.96|37.86|44.3|32.39|31.62|23.46|5.91|1.49|1.49|13.73|11.2|18.43|-3.18|14.34|8.45|0.86|0.58|3.92|2.91|37.24|29.46|6.24|12.72|15.3|5.32|6.98|0.32|0.01|292.41|364.86||0.1|249510|81970|0.01|5.96|4.96|99.87|-0.13
2024-05-20 02:35:42|5775|6866|/equities/c-c-group|GCC|GBP|United Kingdom|Consumer Staples|Beverages|908210000|MSCI_EU_SMALLCAP|21.08|2.88|16.22|16.99|4.06|-5.43|49.23|51.42|20.21|21.79|17.72|17.6|12.92|12.91|145.64|0.65|0.63|67.46|-47.35|21.2|21.64|19.18|15.47|6.3|6.18|10.25|10.06|55.89|155.84|1.18|5.99|9.58|6.69|9.24|0.73|1.15|85.11|111.36|0.44|5.08|994350|142810|5.79|1.86|1.84|2.03|37.58
2024-05-20 02:35:43|5776|992975|/equities/cellink-ab-b|BICO|SEK|Sweden|Healthcare|Life Sciences Tools & Services|17260000000|MSCI_EU_SMALLCAP|37.2|27.11|32.57|130.44|6.91|-15.23|44.86|24.32|-94.23|-72.81|-128.66|-83.43|-128.78|-281.13|43.39|0.02|0.02|51.2|1.97|6|5.21|4.7|8.4|0.9|4.51|5.78|8.03|-278.3|-144.42|5.19|21.98|40.26|17.63|24.59|2.23|2.96|20.2|27.92|0.59|2.43|2080000|-304150|5.97|1.09|0.83|4.74|26.54
2024-05-20 02:35:44|5777|948913|/equities/ncc-b?cid=948913|0OFP|SEK|Euro Zone|Industrials|Construction & Engineering|18050000000|MSCI_EU_SMALLCAP|24.23|0.87|8.52|15.42|2.6|-4.03|27.75|28.46|6.47|6.28|6.29|5.57|4.44|3.56|213.9|8.7|8.65|61.5|19.55|14.35|7.8|15.18|15.59|4.42|4.31|8.64|8.58|1.66|4.35|5.93|9.28|12.45|5.4|9.07|0.64|1.17|87.13|114.75|1.02|166.51|2040000|82840|3.38|4.3|3.57|28.19|43.32
2024-05-20 02:35:45|5778|32232|/equities/cie-automotive-sa|CIEA|EUR|Spain|Consumer Discretionary|Auto Components|3350000000|MSCI_EU_SMALLCAP|8.49|0.55|4.33|8.38|1.81|-3.42|38.22|38.95|10.73|9.37|8.54|7.79|6.04|6.68|28.98|1.9|1.9|8.25|-1.7|5.26|3.5|20.99|18.63|5.26|5.99|9.91|8.83|-9.77|7.58|-1.18|2.13|7.14|6.14|1.04|0.69|1|125.09|172.49|0.89|8.35|208660|12020|2.59|2.99|2.55|60.8|32.34
2024-05-20 02:35:46|5779|942431|/equities/anima-holding-spa|ANIM|EUR|Italy|Financial|Capital Markets|1590000000|MSCI_EU_SMALLCAP|0.84|1.63|-0.06|0.29|0.15|-0.33|3.49|3.34|-0.62|0.53|5.92|4.22|5.46|4.07|1.21|0.29|0.29|1.83|-0.59|0.29|0.46|0.85|0.89|0.06|0.06|0.53|0.59|0.47|0.6|0.5|0.69|0.75|0.45|0.88|0.03|5.71|3.76|3.83||0.01|28110|13090|0.05|0.89|0.12|0.38|0.34
2024-05-20 02:35:47|5780|958919|/equities/hexatronic-group-ab|HTRO|SEK|Sweden|Industrials|Electrical Equipment|20140000000|MSCI_EU_SMALLCAP|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:35:49|5781|1013395|/equities/unicaja-banco-sa|UNI|EUR|Spain|Financial|Banks|2310000000|MSCI_EU_SMALLCAP|4.68|1.31|-1.01|-0.96|0.78|0.89|||44.73|38.7|43.92|33.64|28.72|22.65|2.66|0.37|0.37|6.43|5.36|7.87|-1.15|11.12|7.54|0.7|0.53|3.07|3.22|46.4|21.83|10.89|17.82|14.99|2.95|7.94|0.21||191.84|290.81|||130900|36840||4.02|3.66|35.22|
2024-05-20 02:35:50|5782|32244|/equities/zardoya-otis-sa|ZOT|EUR|Spain|Industrials|Machinery|3330000000|MSCI_EU_SMALLCAP|20.63|0.5|0.49|25.11|1.71|1.63|47.66|50.75|6.37|5.74|4.07|3.98|2.74|2.54|68.49|1.61|1.61|15.58|0.63|7.99|1.64|10.21|7.5|1.1|1.72|7.11|5.26|74.32|227.12|8.22|16.71|21.06|12.34|4.5|1.02|0.76|77.27|121.24|0.31|6.05|227400|6300|1.38|1.94|1.47|0.76|5.74
2024-05-20 02:35:51|5783|948985|/equities/applus-services-sa?cid=948985|0QTZ|EUR|Spain|Industrials|Professional Services|1160000000|MSCI_EU_SMALLCAP|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 02:35:52|5784|7350|/equities/helphire-group|REDD|GBP|United Kingdom|Services|Rental & Leasing|1060000000|MSCI_EU_SMALLCAP|12.43|1.06|7.64|9.15|2.67|-9.22|26.64|25.07|13.44|11.53|13.18|10.02|11.4|8.77|1399.08|525.64|523.87|1178.66|836.42|159.6|370.51|19.25|21.36|9.38|9.7|12.92|14.5|-41.64|-34.65|17.76|-31.13|-26.15|15.44|12.72|1.4|1.6|29.16|58.97|0.94|37.57|1340000|158560|6.25|8.21|3.77|229.98|56.71
2024-05-20 02:35:54|5785|948664|/equities/ratos-ab?cid=948664|0KBQ|SEK|Euro Zone|Financial|Capital Markets|20250000000|MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:35:55|5786|29887|/equities/gruppo-mutuionline-spa|MOL|EUR|Italy|Financial|Consumer Finance|1700000000|MSCI_EU_SMALLCAP|6.2|2.03|-0.44|1.14|0.91|0.96|0.72|0.76|45.96|37.86|44.3|32.39|31.62|23.46|5.91|1.49|1.49|13.73|11.2|18.43|-3.18|14.34|8.45|0.86|0.58|3.92|2.91|37.24|29.46|6.24|12.72|15.3|5.32|6.98|0.32|0.01|292.41|364.86||0.1|249510|81970|0.01|5.96|4.96|99.87|-0.13
2024-05-20 02:35:56|5787|989924|/equities/schouw?cid=989924|0O0N|DKK|Denmark|Consumer Staples|Food Products|13640000000|MSCI_EU_SMALLCAP|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 02:35:57|5788|948673|/equities/ssab?cid=948673|0KII|SEK|Sweden|Materials|Metals & Mining|46940000000|MSCI_EU_SMALLCAP|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 02:35:58|5789|1174544|/equities/cint-group-ab|CINT|SEK|Sweden|Information Technology|Software|30740000000|MSCI_EU_SMALLCAP|76.71|5.06|13.07|15.37|4.94|-1.62|51.42|29.88|9.43|18.08|7.18|15.26|4.58|5.39|23.59|2.87|2.84|18.24|-5.38|2.75|3.16|5.98|11.68|4.2|5.46|6.99|7.99|56.95|-2045.39|13.41|17.19|20.29|13.15|16.55|0.74|1.32|17.28|26.45|0.6|176.56|2000000|221840|7.57|0.91|0.81|11.37|23.52
2024-05-20 02:35:59|5790|961782|/equities/stillfront-group-publ-ab|SFRG|SEK|Sweden|Communication Services|Entertainment|18700000000|MSCI_EU_SMALLCAP|76.71|5.06|13.07|15.37|4.94|-1.62|51.42|29.88|9.43|18.08|7.18|15.26|4.58|5.39|23.59|2.87|2.84|18.24|-5.38|2.75|3.16|5.98|11.68|4.2|5.46|6.99|7.99|56.95|-2045.39|13.41|17.19|20.29|13.15|16.55|0.74|1.32|17.28|26.45|0.6|176.56|2000000|221840|7.57|0.91|0.81|11.37|23.52
2024-05-20 02:36:02|5791|1172313|/equities/kahoot-as?cid=1172313|KAHOTNOK|NOK|Norway|Communication Services|Entertainment|22670000000|MSCI_EU_SMALLCAP|76.71|5.06|13.07|15.37|4.94|-1.62|51.42|29.88|9.43|18.08|7.18|15.26|4.58|5.39|23.59|2.87|2.84|18.24|-5.38|2.75|3.16|5.98|11.68|4.2|5.46|6.99|7.99|56.95|-2045.39|13.41|17.19|20.29|13.15|16.55|0.74|1.32|17.28|26.45|0.6|176.56|2000000|221840|7.57|0.91|0.81|11.37|23.52
2024-05-20 02:36:03|5792|948876|/equities/b.com-portugues?cid=948876|0RJN|EUR|Portugal|Financial|Banks|2130000000|MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 02:36:04|5793|989714|/equities/bilia-a?cid=989714|0RQ2|SEK|Sweden|Consumer Discretionary|Specialty Retail|15470000000|MSCI_EU_SMALLCAP|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 02:36:07|5794|44421|/equities/just-retir-(wi)|JUSTJ|GBP|United Kingdom|Financial|Insurance|868180000|MSCI_EU_SMALLCAP|12.62|1.07|4.99|-5.54|2.08|-13.49|18.47|20.49|10.48|11.62|9.28|10.62|6.33|7.44|140.62|11.28|11.23|77.4|49.64|18.76|8.01|13.14|10.79|1.95|1.69|9.63|8.39|51.59|115.04|6.34|12.83|-111.09|3.38|0.52|5.96|8.31|47.25|55.84|0.21|24.24|2550000|246390|70.13|4.89|5.28|-1.3|45.83
2024-05-20 02:36:08|5795|42776|/equities/centamin-egypt?cid=42776|CEE|CAD|United Kingdom|Materials|Metals & Mining|1750000000|MSCI_EU_SMALLCAP|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 02:36:09|5796|26108|/equities/hms-network|HMSN|SEK|Sweden|Information Technology|Communications Equipment|26040000000|MSCI_EU_SMALLCAP|10.31|1.02|22.38|40.66|1.89|6.85|40.62|40.49|7.84|9.31|-2.68|5.82|-4.85|3.29|52.19|-4.39|-4.39|21.02|5.59|6.96|1.79|-11.71|7.52|-3.73|3|8.37|11.4|-63.88|-177.62|1.07|-17.44|-4.22|3.52|-1.01|0.96|1.4|24.27|42.91|0.73|4.05|1830000|-140540|4.53|3.96|2.54|23.78|10.43
2024-05-20 02:36:10|5797|948845|/equities/oesterreich-post?cid=948845|0NTM|EUR|Austria|Industrials|Air Freight & Logistics|2550000000|MSCI_EU_SMALLCAP|12.43|1.06|7.64|9.15|2.67|-9.22|26.64|25.07|13.44|11.53|13.18|10.02|11.4|8.77|1399.08|525.64|523.87|1178.66|836.42|159.6|370.51|19.25|21.36|9.38|9.7|12.92|14.5|-41.64|-34.65|17.76|-31.13|-26.15|15.44|12.72|1.4|1.6|29.16|58.97|0.94|37.57|1340000|158560|6.25|8.21|3.77|229.98|56.71
2024-05-20 02:36:11|5798|997109|/equities/lxi-reit-plc|LXIL|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|1070000000|MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:36:13|5799|948989|/equities/logista?cid=948989|0QWA|EUR|Spain|Industrials|Air Freight & Logistics|2310000000|MSCI_EU_SMALLCAP|15.56|0.99|6.41|16.25|2.24|-7.81|25.49|25.81|9.27|11.89|8.82|10.41|7.13|9.02|1254.41|93.6|93.37|1151.55|812.81|157.87|130.61|13.86|20.91|6.02|9.61|8.86|14.25|-41.59|-44.11|22.46|-7.58|-26.19|8.58|10.73|1.34|1.59|30.54|62.08|0.87|35.26|1260000|128830|6.7|7.56|4.31|10.57|69.84
2024-05-20 02:36:14|5800|1172943|/equities/linea-directa-aseguradora|LDA|EUR|Spain|Financial|Insurance|1750000000|MSCI_EU_SMALLCAP|-1.2|0.5||7.06|0.96|1.19|17.81|18.95|9.36|9.2|8.43|8.36|5.08|6.27|13.6|1.1|1.09|10.16|5.42|3.07|1.17|8.79|9.06|1.16|1.82|5.56|9.63|8.38|-13.79|0.09|-78.31|-10.77|0.2|-11.04|39.39|52.41|26.83|26.89|0.05|239.01|557590|37590||5.89|6.48|-13.24|-28.81
2024-05-20 02:36:17|5801|989701|/equities/austevoll-seafood-asa?cid=989701|0DNW|NOK|Norway|Consumer Staples|Food Products|21470000000|MSCI_EU_SMALLCAP|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 02:36:18|5802|33695|/equities/gimv?cid=33695|GIMBb|EUR|Belgium|Financial|Capital Markets|1420000000|MSCI_EU_SMALLCAP|11.17|3.62|5.92|7.56|2.89|1.54|64.65|82.94|37.48|524.81|28.68|-27445.07|25.32|25.54|44.67|7.08|7.05|30.05|18.08|13.96|9.28|17.18|16.09|5.25|4.9|22.66|12.21|52.38|9.26|8.32|12.93|78.84|4.71|7.89|1.03|3.31|46.33|76.84|0.11|0.07|8180000|1680000|1.21|3.13|2.98|5.36|40.17
2024-05-20 02:36:19|5803|948867|/equities/saipem?cid=948867|0RPI|EUR|Italy|Energy|Energy Equipment & Services|36610000000|MSCI_EU_SMALLCAP|13.78|1.85|9.58|5.69|1.6|3.21|46.59|41.7|24.2|17.19|18.83|10.44|16.06|8.66|20.32|1.41|1.4|16.98|10.1|2.27|5|14.61|5.08|6.08|2.43|10.04|5.37|171.16|74.7|9.5|3.42|20.77|8.12|0.28|1.11|1.32|74.39|89.02|0.52|26.81|5830000|1780000|5.35|4.5|5.63|9.95|117.3
2024-05-20 02:36:21|5804|7126|/equities/oxford-biomedica|OXB|GBP|United Kingdom|Healthcare|Biotechnology|1060000000|MSCI_EU_SMALLCAP|13.86|1294.78|30.51|-8.63|6.18|8.57|77.75|58.86|-1843.7|-1958.28|-17471.05|-10885.99|-17477.57|-14521.62|154.07|40.64|40.22|324.17|260.81|120.15|43.8|-1.18|3.67|1.12|5.05|4.55|3.18|-3.62|-9.17|21.85|91.12|78.93|29.09|24.05|7.92|7.5|9.47|18.72|0.41|3.7|4470000|276430|3.88|0.28|0.19|0.15|9.64
2024-05-20 02:36:22|5805|6699|/equities/mitie-group|MTO|GBP|United Kingdom|Industrials|Commercial Services & Supplies|918730000|MSCI_EU_SMALLCAP|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 02:36:23|5806|1054857|/equities/crayon|CRAYN|NOK|Norway|Information Technology|Software|16120000000|MSCI_EU_SMALLCAP|-59.48|5.3|18.54|25.93|2.05|-0.88|59.17|54.99|14.77|13.64|-1.72|-12.21|-4|-16.63|9.06|0.17|0.17|8.8|-2.29|1.26|1.38|2.99|1.32|0.85|-1.26|4.55|4.97|45.24|48.51|0.79|8.63|10.65|22.56|53.21|0.86|0.94|24.55|34.86|0.37|65.54|571270|20880|5.22|0.95|0.79|991.21|18.91
2024-05-20 02:36:24|5807|8809|/equities/sanoma-corp|SAA1V|EUR|Finland|Communication Services|Media|2220000000|MSCI_EU_SMALLCAP|143.35|0.82|9|11|1.3|-1.73|57.69|58.95|4.04|7.64|2.71|10.34|1.62|10.13|8.64|-0.1|-0.1|4.93|-3.33|0.22|0.94|-0.37|13.12|0.45|4.75|2.99|5.16|193.65|-37.78|-4.53|2.62|4.52|8.74|5.68|0.34|0.57|41.94|82.41|0.68|47.9|275210|3410|8.44|6.51|6.19|-31.33|375.55
2024-05-20 02:36:25|5808|1084278|/equities/sensirion?cid=1084278|0SE5|CHF|Switzerland|Information Technology|Electronic Equipment, Instruments & Components|2070000000|MSCI_EU_SMALLCAP|30.73|4.78|20.55|27.99|2.86|7.41|61.84|60.82|19.98|20.59|17.27|16.16|14.05|12.61|11.89|1.63|1.62|15.98|-2.79|1.03|1.62|9.02|11.77|5.33|6.61|7.34|9.88|-4.64|-7.63|7.72|1.54|5.46|8.22|-3.73|0.69|1.06|30.29|42.67|0.38|3.04|220520|27340|4.57|1.04|0.13|9.47|35
2024-05-20 02:36:26|5809|28054|/equities/smart-metering-systems-plc|SMSS|GBP|United Kingdom|Industrials|Commercial Services & Supplies|1120000000|MSCI_EU_SMALLCAP|30.73|4.78|20.55|27.99|2.86|7.41|61.84|60.82|19.98|20.59|17.27|16.16|14.05|12.61|11.89|1.63|1.62|15.98|-2.79|1.03|1.62|9.02|11.77|5.33|6.61|7.34|9.88|-4.64|-7.63|7.72|1.54|5.46|8.22|-3.73|0.69|1.06|30.29|42.67|0.38|3.04|220520|27340|4.57|1.04|0.13|9.47|35
2024-05-20 02:36:27|5810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|0RES|DKK|Denmark|Consumer Staples|Tobacco|12780000000|MSCI_EU_SMALLCAP|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 02:36:30|5811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|SEYMF|USD|Spain|Utilities|Independent Power and Renewable Electricity Producers|2430000000|MSCI_EU_SMALLCAP|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 02:36:31|5812|1010690|/equities/sdiptech-ab|SDIPb|SEK|Sweden|Industrials|Commercial Services & Supplies|16670000000|MSCI_EU_SMALLCAP|16.59|0.81|11.76|17.31|2.24|-17.89|24.08|20.58|6.03|5.56|5.74|5.41|4.47|4.11|209.49|10.12|10.08|62.86|35.23|7.48|2.56|14.1|14.99|5.13|5.13|8.99|10.27|-16.69|9.03|8.77|8.98|11.46|7.58|10.28|0.42|1.27|24.98|59.08|1.29|6.68|3240000|165870|2.97|3.53|2.62|20.55|50.7
2024-05-20 02:36:33|5813|6829|/equities/trinity-mirror|RCH|GBP|United Kingdom|Communication Services|Media|877900000|MSCI_EU_SMALLCAP|25.92|5.08|14.59|44.17|1.86|-1.98|39.48|39.21|-6.02|-2.75|150.69|-37.21|151.39|113.24|43.25|-38.5|-38.51|86.28|54.61|4.9|5.35|22.74|-4.16|14.36|7.29|5.26|5.61|238.52|96.3|3.34|3.53|10.69|0.92|16.36|0.87|1.05|28.49|55.53|0.47|50.76|1570000|1160000|3.93|3.12|2.89|-1.98|18.68
2024-05-20 02:36:34|5814|989812|/equities/inter-parfums?cid=989812|0IUJ|EUR|France|Consumer Staples|Personal Products|4190000000|MSCI_EU_SMALLCAP|29.2|4.47|23.3|31.37|7.5|-6.25|56.92|56.82|21.65|20.87|20.4|18.2|15.59|13.94|45.7|6.79|6.7|28.62|3.83|4.99|8.62|28.61|23.65|11.63|9.65|17.53|15.56|-0.74|9.62|8.13|6.5|8.72|5.18|-0.06|0.51|0.82|43.99|69.06|0.74|4.56|618000|100740|10.27|2.29|2.38|6.2|57.66
2024-05-20 02:36:35|5815|949193|/equities/secure-income-reit-plc|SIRE|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|1380000000|MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:36:36|5816|29948|/equities/tamburi-investment-partners-spa|TIP|EUR|Italy|Financial|Capital Markets|1680000000|MSCI_EU_SMALLCAP|0.84|1.63|-0.06|0.29|0.15|-0.33|3.49|3.34|-0.62|0.53|5.92|4.22|5.46|4.07|1.21|0.29|0.29|1.83|-0.59|0.29|0.46|0.85|0.89|0.06|0.06|0.53|0.59|0.47|0.6|0.5|0.69|0.75|0.45|0.88|0.03|5.71|3.76|3.83||0.01|28110|13090|0.05|0.89|0.12|0.38|0.34
2024-05-20 02:36:38|5817|968981|/equities/blue-prism-group-plc|PRSMB|GBP|United Kingdom|Information Technology|Software|1230000000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:36:39|5818|948546|/equities/modern-times-b?cid=948546|0GXJ|SEK|Euro Zone|Communication Services|Entertainment|10270000000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:36:41|5819|1141818|/equities/uniphar-group-plc?cid=1141818|UPR|GBP|Ireland|Healthcare|Health Care Providers & Services|1150000000|MSCI_EU_SMALLCAP|76.55|10.07|27.03|46.01|21.93|45.35|76.39|74.2|32.49|31.26|26.53|27.39|21.49|23.11|1051.28|201.29|201.25|1350.76|1007.28|123.68|193.49|50.32|52.02|17.57|19.25|40.34|40.11|-1.36|11.52|20.79|16.83|17.67|9.96|8.74|0.93|1.46|50.97|59.7|0.65|1.66|17450000|2190000|4|1.88|2.28|13.33|50.15
2024-05-20 02:36:42|5820|949753|/equities/bufab-holding-ab|BUFAB|SEK|Sweden|Industrials|Trading Companies & Distributors|16660000000|MSCI_EU_SMALLCAP|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:36:45|5821|948903|/equities/almirall-sa?cid=948903|0O9B|EUR|Spain|Healthcare|Pharmaceuticals|2030000000|MSCI_EU_SMALLCAP|76.55|10.07|27.03|46.01|21.93|45.35|76.39|74.2|32.49|31.26|26.53|27.39|21.49|23.11|1051.28|201.29|201.25|1350.76|1007.28|123.68|193.49|50.32|52.02|17.57|19.25|40.34|40.11|-1.36|11.52|20.79|16.83|17.67|9.96|8.74|0.93|1.46|50.97|59.7|0.65|1.66|17450000|2190000|4|1.88|2.28|13.33|50.15
2024-05-20 02:36:46|5822|963042|/equities/at-s-austria?cid=963042|ATSV|EUR|Germany|Information Technology|Electronic Equipment, Instruments & Components|1700000000|MSCI_EU_SMALLCAP|76.01|20.71|55.37|103.3|27.62|31.2|60.24|52.15|29.93|24.36|29.97|23.19|26.91|22.12|35.96|10.29|10.13|29.98|9.61|9.83|11.02|45.94|31.79|23|15.75|29.1|19.29|746.78|85.5|6.9|89.95|25.5|15.8|18.95|1.99|2.91|36.34|41.55|0.71|2.58|1440000|459200|9.22|0.67|0.9|1.01|25.12
2024-05-20 02:36:47|5823|948704|/equities/befimmo-sicafi?cid=948704|0MFT|EUR|Belgium|Real Estate|Equity Real Estate Investment Trusts (REITs)|912030000|MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:36:48|5824|1159368|/equities/ninety-one-plc|N91|GBP|United Kingdom|Financial|Capital Markets|2530000000|MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:36:49|5825|13056|/equities/vienna-insurance-group|VIGR|EUR|Austria|Financial|Insurance|3190000000|MSCI_EU_SMALLCAP|14.54|1.38|13.3|3.62|2.33|-7.28|25.67|25.76|13.45|12.69|11.92|10.88|9.2|8.73|108.01|7.53|7.49|61.07|44.07|18.41|20.44|14.86|12.58|2.32|2.01|8.76|7.93|784.57|62.45|6.67|13.94|5.14|0.68|1.32|2.32|3.56|85.69|109.05|0.22|7.15|1540000|145600|48.79|3.81|4.56|7.25|44.89
2024-05-20 02:36:51|5826|949768|/equities/platzer-fastigheter-holding|PLAZb|SEK|Sweden|Real Estate|Real Estate Management & Development|16250000000|MSCI_EU_SMALLCAP|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:36:52|5827|33241|/equities/falck-renewables?cid=33241|FKRm|EUR|Italy|Utilities|Independent Power and Renewable Electricity Producers|2500000000|MSCI_EU_SMALLCAP|-4438.48|2.42|39.93|34.46|8.77|-157.04|9.54|10.1|-2.17|1.43|5.37|1.3|5.93|0.94|15.08|0.12|0.12|3.16|-0.01|2.3|1.23|0.19|1.8|0.22|1.05|0.92|5.76|-788.14|99.54|-34.61|-4.79|1.92|8.54|8.3|0.44|1.11|104.5|110.57|0.72|3.15|488920|-310|3.48||0.58|-98.37|0.51
2024-05-20 02:36:53|5828|6560|/equities/morgan-sindall|MGNS|GBP|United Kingdom|Industrials|Construction & Engineering|1160000000|MSCI_EU_SMALLCAP|24.23|0.87|8.52|15.42|2.6|-4.03|27.75|28.46|6.47|6.28|6.29|5.57|4.44|3.56|213.9|8.7|8.65|61.5|19.55|14.35|7.8|15.18|15.59|4.42|4.31|8.64|8.58|1.66|4.35|5.93|9.28|12.45|5.4|9.07|0.64|1.17|87.13|114.75|1.02|166.51|2040000|82840|3.38|4.3|3.57|28.19|43.32
2024-05-20 02:36:54|5829|942521|/equities/granges|GRANG|SEK|Sweden|Materials|Metals & Mining|11280000000|MSCI_EU_SMALLCAP|6.5|1.32|-1.42|-11.27|1.77|1.84|27.76|12.94|9.82|-365.83|8.65|-399.18|5.93|-403.04|88.33|13.79|13.78|55.37|62.93|11.53|14.72|5.88|-1.97|2.65|-1.03|4.23|1.14|32.19|34.86|10.84|0.34|-3.11|6.66|11.83|1.13|2.42|10.92|16.7|0.84|2.24|5000000|463720|9.72|5.92|3.18|34.92|70.81
2024-05-20 02:36:56|5830|955872|/equities/flow-traders-bv|FLOW|EUR|Netherlands|Financial|Capital Markets|1400000000|MSCI_EU_SMALLCAP|0.06|0.01||0.04|0.01|0.01|6.7|0.16|0.15|0.14|0.1|0.11|0.08|0.09|0.06|0.37|0.37|0.11|17.74|0.19|0.02|0.04|0.07||0.01|0.02|0.04|-62.83|12.77|-0.19|2.42|11.23|0.02|0.09||10.98|0.44|1|||2350|320|0.04|0.95|0.04|0.14|0.15
2024-05-20 02:36:58|5831|1159419|/equities/musti-group|MUSTI|EUR|Finland|Consumer Discretionary|Specialty Retail|1030000000|MSCI_EU_SMALLCAP|45.25|1.48|10.1|12.46|4.32|-17.23|37.58|37.69|4.34|6.39|3.86|5.39|2.99|4.26|15.74|0.67|0.67|4.38|-0.29|0.6|1.86|9.71|13.31|4.13|6.67|5.82|8.72|-156.7|-12.24|-1.79|6.03|6.67|3.04|2.53|0.24|0.88|3.94|94.28|1.9|4.85|411360|9220|36.54|2.76|1.38|-4.24|12.49
2024-05-20 02:36:59|5832|948765|/equities/tgs-nopec-geo?cid=948765|0MSJ|NOK|Norway|Energy|Energy Equipment & Services|9820000000|MSCI_EU_SMALLCAP|13.78|1.85|9.58|5.69|1.6|3.21|46.59|41.7|24.2|17.19|18.83|10.44|16.06|8.66|20.32|1.41|1.4|16.98|10.1|2.27|5|14.61|5.08|6.08|2.43|10.04|5.37|171.16|74.7|9.5|3.42|20.77|8.12|0.28|1.11|1.32|74.39|89.02|0.52|26.81|5830000|1780000|5.35|4.5|5.63|9.95|117.3
2024-05-20 02:37:00|5833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|GOGLTNOK|NOK|United States|Industrials|Marine|16400000000|MSCI_EU_SMALLCAP|1.51|0.35|0.99|1.85|0.32|0.37|41.05|7.14|5.97|2.95|6.42|4.13|6.15|3.83|54.46|11.46|11.45|105.77|120.31|22.44|14.55|6.54|3.97|4.15|3.05|3.91|2.42|98.21|18.05|2.04|0.64|-3.28|1.6|5.74|0.6|1.79|9.07|13.02|0.47|165.5|1060000|313000|7.17|0.1|0.86|0.26|48.92
2024-05-20 02:37:02|5834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|ROVI|EUR|Spain|Healthcare|Pharmaceuticals|4140000000|MSCI_EU_SMALLCAP|189.88|1.84|78.45|-47.53|2.21|1.53|50.38|50.21|14.28|16.43|9.71|12.95|6.52|10.58|9.63|1.09|1.09|8.54|-1.8|0.85|0.63|9.56|12.09|5.28|6.8|9.11|9.67|11.5|-3.83|1.51|4.33|12.05|10.48|9.88|0.91|2.41|101.71|110.4|0.29|1.9|322380|28160|6.94|0.77|0.92|8.46|16.18
2024-05-20 02:37:04|5835|1073139|/equities/bygghemma|BHGF|SEK|Sweden|Consumer Discretionary|Internet & Direct Marketing Retail|11820000000|MSCI_EU_SMALLCAP|76.71|5.06|13.07|15.37|4.94|-1.62|51.42|29.88|9.43|18.08|7.18|15.26|4.58|5.39|23.59|2.87|2.84|18.24|-5.38|2.75|3.16|5.98|11.68|4.2|5.46|6.99|7.99|56.95|-2045.39|13.41|17.19|20.29|13.15|16.55|0.74|1.32|17.28|26.45|0.6|176.56|2000000|221840|7.57|0.91|0.81|11.37|23.52
2024-05-20 02:37:05|5836|1055079|/equities/glenveagh-properties?cid=1055079|GLV|EUR|Ireland|Consumer Discretionary|Household Durables|950880000|MSCI_EU_SMALLCAP|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 02:37:06|5837|7018|/equities/impregilo|WBD|EUR|Italy|Industrials|Construction & Engineering|2080000000|MSCI_EU_SMALLCAP|-60.86|0.83|4.54|11.18|2.18|11.27|30.19|30.93|6.59|6.02|5.12|5.12|3.41|3.29|9.63|0.26|0.26|2.78|0.83|1.8|1.03|9.37|7.86|2.44|2.48|6.73|5.56|-215.87|56.13|-1.52|175.26|26.07|7.07|14.2|1.02|1.3|103.18|149.87|0.66|18.23|335110|14770|1.63|3.26|2.87|16.87|-82.86
2024-05-20 02:37:08|5838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|0N4I|EUR|Italy|Industrials|Machinery|1270000000|MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:37:09|5839|977689|/equities/tokmanni-group-oyj|TOKMAN|EUR|Finland|Consumer Discretionary|Multiline Retail|1160000000|MSCI_EU_SMALLCAP|23.84|1.33|8.33|10.53|5.55|221.35|39.12|38.74|9.9|9.93|8.17|7.31|6.11|5.49|11.89|0.58|0.58|2.54|0.2|1.05|1.78|27.01|42.41|8.18|8.82|12.32|13.53|-40.53|9.51|12.65|18.31|11.07|10.83|18.07|0.44|1.65|70.37|219.93|1.28|2.68|309390|22270|29.84|3.38|3.49|-11.86|58.03
2024-05-20 02:37:10|5840|26053|/equities/biogaia|BIOGb|SEK|Sweden|Healthcare|Biotechnology|10460000000|MSCI_EU_SMALLCAP|33.25|15.51|33.99|19.57|5.61|-8.9|87.46|78.87|-73.34|-597.98|-83.42|-606.56|-85.28|-612.29|29.86|2.31|2.29|27.02|-15.01|3.42|6.95|15.8|12.44|6.39|2.83|16.22|7.74|-4.59|195.64|-1.22|8.8|6.5|15.98|-2.61|0.69|0.95|58.15|76.56|0.48|1.21|1190000|146030|4.18|1.83|2.55|15.58|70.03
2024-05-20 02:37:12|5841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|0P52|EUR|Italy|Consumer Discretionary|Textiles, Apparel & Luxury Goods|3800000000|MSCI_EU_SMALLCAP|23.97|7.06|25.72|31.75|10.13|19.55|69.12|67.48|28.29|25.16|27.32|23.88|19.22|17.02|152.89|27.74|27.65|99.34|43.45|32.41|36.76|33.01|25.95|14.3|11.74|19.55|17.04|32.55|280.78|12.83|8.68|12.74|12.01|14.95|1.28|2.24|40.3|86.22|0.74|1.43|569170|112110|21.02|1.6|1.65|33.05|34.97
2024-05-20 02:37:13|5842|23597|/equities/acea?cid=23597|ACEm|EUR|Italy|Utilities|Multi-Utilities|3990000000|MSCI_EU_SMALLCAP|23.64|0.74|4.39|-3.91|1.37|0.37|40.68|36.26|9.27|8.57|7.2|5.53|9.53|7.25|25.95|2.64|2.63|12.13|5.17|3.6|2.76|11.69|7.59|3.14|2.14|3.25|4.41|23.87|301.1|9.9|-22.29|-16.13|11.77|15.03|0.56|1.09|114.54|145.74|0.63|15.82|863660|79320|4.91|5.13|4.54|5.1|95.79
2024-05-20 02:37:15|5843|1010841|/equities/munters-group-ab|MTRS|SEK|Sweden|Industrials|Building Products|12700000000|MSCI_EU_SMALLCAP|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:37:16|5844|1081634|/equities/carel-industries|CRLI|EUR|Italy|Industrials|Building Products|2660000000|MSCI_EU_SMALLCAP|30.15|2.98|18.93|24.08|5.23|-888.94|43.6|43.39|15.14|14.31|13.55|13.41|10.28|10.56|5.78|0.67|0.67|3.35|0.26|1.43|0.89|22.76|27.44|8.91|9.75|15.22|14.77|16.43|12.19|16.63|6.04|17.47|16.55|6.74|1.1|1.66|31.53|51.05|0.79|3.41|239680|26350|5.22|0.87|0.86|24.34|25.24
2024-05-20 02:37:17|5845|989910|/equities/r.e.n?cid=989910|0KBT|EUR|Portugal|Utilities|Multi-Utilities|1690000000|MSCI_EU_SMALLCAP|7.04|1.44|0.7|5.69|1.71|1.73|43.09|38.42|22.02|16.4|15.74|13.96|6.83|113.49|313.76|74.51|74.51|230.83|199.5|15.48|124.19|14.96|11.78|1.84|3.12|13.13|7.19|35.37|-22.05|15.33|534.1|122.69|9.04|5.58|0.5|1.11|76.19|93.85|0.28|8.14|7150000|557140|4.86|5.45|5.6|0.76|94.35
2024-05-20 02:37:19|5846|7064|/equities/eurocom-prop|ECMPA|EUR|Netherlands|Real Estate|Equity Real Estate Investment Trusts (REITs)|995490000|MSCI_EU_SMALLCAP|-50.8|4.35|7.57|10.95|0.59|0.6|74.37|73.45|64.56|64.87|-27.53|15.49|-24.72|14.47|4.56|-1.04|-1.04|33.74|33.6|0.46|2.01|-1.46|1.16|0.65|0.87|4.29|3.93|47.52|-119.55||7.46|5.84|-0.58|-5.87|0.28|0.27|68.23|81.41|0.06||2340000|-325690|3.94|8.96|10.56|2.61|-299.16
2024-05-20 02:37:20|5847|989780|/equities/evn-ag?cid=989780|0EEI|EUR|Austria|Utilities|Electric Utilities|4740000000|MSCI_EU_SMALLCAP|7.04|1.44|0.7|5.69|1.71|1.73|43.09|38.42|22.02|16.4|15.74|13.96|6.83|113.49|313.76|74.51|74.51|230.83|199.5|15.48|124.19|14.96|11.78|1.84|3.12|13.13|7.19|35.37|-22.05|15.33|534.1|122.69|9.04|5.58|0.5|1.11|76.19|93.85|0.28|8.14|7150000|557140|4.86|5.45|5.6|0.76|94.35
2024-05-20 02:37:21|5848|989950|/equities/spar-bank-nord?cid=989950|0JH4|DKK|Denmark|Financial|Banks|10280000000|MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 02:37:23|5849|1056296|/equities/uniqa-vers?cid=1056296|UNIQ|EUR|Austria|Financial|Insurance|2480000000|MSCI_EU_SMALLCAP|14.8|1.11|4.87|-4.07|-0.07|1.1|22.84|18.09|9.39|9.28|7.91|7.79|6.1|5.77|248|15.08|15.02|128.9|132.9|282.09|-9.99|9.46|11.51|1.42|1.46|7|6.57|157.99|69.71|6.51|5.58|-51.14|1.67|0.45|1.75|3.39|37.88|11.68|0.2|2.52|3510000|146240|103.56|2.99|3.15|7.77|27.73
2024-05-20 02:37:24|5850|989777|/equities/europris-asa?cid=989777|0RAI|NOK|Norway|Consumer Discretionary|Multiline Retail|11350000000|MSCI_EU_SMALLCAP|8.93|1.26|-16.68|3.99|3.92|5.55|41.04|40.23|7.02|8.51|4.31|7.15|3.05|5.07|34.62|3.01|3.01|12.81|2.59|2.65|6.18|18.71|24.08|4.96|6.4|8.94|10.02|4.27|-24.64|15.21|4.58|6.54|10.76|6.42|0.53|1.52|44.64|91.75|1.03|6.09|2500000|228920|93.18|4.56|4.81|6.55|46.04
2024-05-20 02:37:26|5851|989784|/equities/faes-farma-sa?cid=989784|0K9H|EUR|Spain|Healthcare|Pharmaceuticals|1020000000|MSCI_EU_SMALLCAP|76.55|10.07|27.03|46.01|21.93|45.35|76.39|74.2|32.49|31.26|26.53|27.39|21.49|23.11|1051.28|201.29|201.25|1350.76|1007.28|123.68|193.49|50.32|52.02|17.57|19.25|40.34|40.11|-1.36|11.52|20.79|16.83|17.67|9.96|8.74|0.93|1.46|50.97|59.7|0.65|1.66|17450000|2190000|4|1.88|2.28|13.33|50.15
2024-05-20 02:37:28|5852|964568|/equities/aurelius-ag|AR4G|EUR|Germany|Financial|Capital Markets|771220000|MSCI_EU_SMALLCAP|-11.98|2.42|1.96|4.68|-4.82|-6.5|34.83|34.88|14.86|17.09|13.29|16.12|9.68|13.18|32.89|5.85|5.77|64.83|48.73|101.79|-6.73|6.62|7.68|0.99|1.63|3.31|3.74|114.26|28.28|0.49|6.27|8.77|3.35|1.34|0.84|4.35|126.14|119.58|0.03|0.78|876590|214330|45.43|1.87|1.49|5.1|17.78
2024-05-20 02:37:29|5853|949103|/equities/hibernia-reit?cid=949103|HBRN|GBP|Ireland|Real Estate|Equity Real Estate Investment Trusts (REITs)|723400000|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 02:37:30|5854|995934|/equities/diversified-gas---oil-plc|DEC|GBP|United Kingdom|Energy|Oil, Gas & Consumable Fuels|887040000|MSCI_EU_SMALLCAP|5.16|2.56|3.09|5.67|1.48|1.82|39.15|35.3|2.36|-1.05|2.8|-1.72|-8.38|-14.56|56.77|13.28|13.25|37.63|37.27|9.47|9.39|28.5|13.13|8.91|4.54|24.45|16.27|-5|19.64|28.6|-25.9|-11.86|12.74|-1.39|0.79|1.14|43.59|60.41|0.76|8.8|3850000|492740|8.67|3.57|4.67|37.76|44.53
2024-05-20 02:37:31|5855|1123217|/equities/illimity-bank|ILTY|EUR|Italy|Financial|Banks|1030000000|MSCI_EU_SMALLCAP|6.2|2.03|-0.44|1.14|0.91|0.96|0.72|0.76|45.96|37.86|44.3|32.39|31.62|23.46|5.91|1.49|1.49|13.73|11.2|18.43|-3.18|14.34|8.45|0.86|0.58|3.92|2.91|37.24|29.46|6.24|12.72|15.3|5.32|6.98|0.32|0.01|292.41|364.86||0.1|249510|81970|0.01|5.96|4.96|99.87|-0.13
2024-05-20 02:37:33|5856|1024305|/equities/pharma-mar-sau?cid=1024305|PHMMF|USD|Spain|Healthcare|Biotechnology|1170000000|MSCI_EU_SMALLCAP|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 02:37:34|5857|985189|/equities/swedencare-publ-ab|SECARE|SEK|Sweden|Healthcare|Pharmaceuticals|18180000000|MSCI_EU_SMALLCAP|33.25|15.51|33.99|19.57|5.61|-8.9|87.46|78.87|-73.34|-597.98|-83.42|-606.56|-85.28|-612.29|29.86|2.31|2.29|27.02|-15.01|3.42|6.95|15.8|12.44|6.39|2.83|16.22|7.74|-4.59|195.64|-1.22|8.8|6.5|15.98|-2.61|0.69|0.95|58.15|76.56|0.48|1.21|1190000|146030|4.18|1.83|2.55|15.58|70.03
2024-05-20 02:37:35|5858|6788|/equities/chemring|CHG|GBP|United Kingdom|Industrials|Aerospace & Defense|838130000|MSCI_EU_SMALLCAP|17.72|2.11|22.01|55.11|4.84|-1.15|33.69|34.51|9.06|7.14|10.33|5.2|7.91|4.09|141.38|7.02|6.98|70.66|44.36|11.61|12.33|21.9|-12.76|4.92|2.71|11.63|8.74|45.3|52.37|10.96|19.18|20.1|5.83|5.75|0.66|1.16|33.64|47.84|0.63|3.01|1140000|92800|3.93|1.24|1.6|11.57|31.52
2024-05-20 02:37:37|5859|942380|/equities/spire-healt|SPI|GBP|United Kingdom|Healthcare|Health Care Providers & Services|1000000000|MSCI_EU_SMALLCAP|15.21|0.41|2.95|4.1|0.68|57.69|26|23.05|6.62|6.84|0.66|4.22|-1.55|2.64|55.62|-0.54|-0.57|25.69|-7.7|2.83|6.34|-5.71|3.13|0.15|2.12|3.02|3.89|-7.51|293.96|-3.88|2.96|21.43|3.92|-2.73|0.63|1.3|48.71|74.73|0.59|23.43|210880|2510|6.05|1.76|1.74|-13.47|143.25
2024-05-20 02:37:38|5860|28689|/equities/ncc-group|NCCG|GBP|United Kingdom|Information Technology|IT Services|723290000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:37:40|5861|1080046|/equities/team17|TM17|GBP|United Kingdom|Communication Services|Entertainment|1010000000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:37:42|5862|1009008|/equities/dalata-hotel-g?cid=1009008|DLTTF|USD|Ireland|Consumer Discretionary|Hotels, Restaurants & Leisure|942720000|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 02:37:44|5863|15203|/equities/cfe|CFEB|EUR|Belgium|Industrials|Construction & Engineering|3110000000|MSCI_EU_SMALLCAP|9.49|0.54|36.04|6.17|1|1.86|30.24|28.84|10.59|11.16|9.95|10.13|6.83|7.29|50.14|2.91|2.91|27.12|14.78|5.79|6.75|13.13|13.26|6.02|6.33|8.88|10.05|-106.91|-12.83|11.49|-4.51|-3.77|4.48|18.29|0.93|1.84|45.53|61.16|0.9|3.76|268320|18400|5.89|1.45|1.48|-54.18|30.11
2024-05-20 02:37:45|5864|6775|/equities/keller-group|KLR|GBP|United Kingdom|Industrials|Construction & Engineering|712370000|MSCI_EU_SMALLCAP|24.23|0.87|8.52|15.42|2.6|-4.03|27.75|28.46|6.47|6.28|6.29|5.57|4.44|3.56|213.9|8.7|8.65|61.5|19.55|14.35|7.8|15.18|15.59|4.42|4.31|8.64|8.58|1.66|4.35|5.93|9.28|12.45|5.4|9.07|0.64|1.17|87.13|114.75|1.02|166.51|2040000|82840|3.38|4.3|3.57|28.19|43.32
2024-05-20 02:37:46|5865|40129|/equities/clinigen-group|CLINC|GBP|United Kingdom|Healthcare|Life Sciences Tools & Services|1220000000|MSCI_EU_SMALLCAP|13.86|1294.78|30.51|-8.63|6.18|8.57|77.75|58.86|-1843.7|-1958.28|-17471.05|-10885.99|-17477.57|-14521.62|154.07|40.64|40.22|324.17|260.81|120.15|43.8|-1.18|3.67|1.12|5.05|4.55|3.18|-3.62|-9.17|21.85|91.12|78.93|29.09|24.05|7.92|7.5|9.47|18.72|0.41|3.7|4470000|276430|3.88|0.28|0.19|0.15|9.64
2024-05-20 02:37:48|5866|26128|/equities/know-it|KNOW|SEK|Sweden|Information Technology|IT Services|10290000000|MSCI_EU_SMALLCAP|76.71|5.06|13.07|15.37|4.94|-1.62|51.42|29.88|9.43|18.08|7.18|15.26|4.58|5.39|23.59|2.87|2.84|18.24|-5.38|2.75|3.16|5.98|11.68|4.2|5.46|6.99|7.99|56.95|-2045.39|13.41|17.19|20.29|13.15|16.55|0.74|1.32|17.28|26.45|0.6|176.56|2000000|221840|7.57|0.91|0.81|11.37|23.52
2024-05-20 02:37:49|5867|989808|/equities/id-logistics-sas?cid=989808|0QAG|EUR|France|Industrials|Air Freight & Logistics|2080000000|MSCI_EU_SMALLCAP|12.43|1.06|7.64|9.15|2.67|-9.22|26.64|25.07|13.44|11.53|13.18|10.02|11.4|8.77|1399.08|525.64|523.87|1178.66|836.42|159.6|370.51|19.25|21.36|9.38|9.7|12.92|14.5|-41.64|-34.65|17.76|-31.13|-26.15|15.44|12.72|1.4|1.6|29.16|58.97|0.94|37.57|1340000|158560|6.25|8.21|3.77|229.98|56.71
2024-05-20 02:37:50|5868|948915|/equities/sacyr-valle?cid=948915|0OFU|EUR|Spain|Industrials|Construction & Engineering|1400000000|MSCI_EU_SMALLCAP|24.23|0.87|8.52|15.42|2.6|-4.03|27.75|28.46|6.47|6.28|6.29|5.57|4.44|3.56|213.9|8.7|8.65|61.5|19.55|14.35|7.8|15.18|15.59|4.42|4.31|8.64|8.58|1.66|4.35|5.93|9.28|12.45|5.4|9.07|0.64|1.17|87.13|114.75|1.02|166.51|2040000|82840|3.38|4.3|3.57|28.19|43.32
2024-05-20 02:37:52|5869|1177648|/equities/medmix|MEDX|CHF|Switzerland|Healthcare|Health Care Equipment & Supplies|1860000000|MSCI_EU_SMALLCAP|42.37|5.01|29.58|44.9|5.42|3.04|60.01|60.66|16.93|16.98|15.16|13.79|12.88|11.94|27.14|3.56|3.54|27.56|1.17|3.46|4.72|14.88|14.16|7.33|6.83|10.82|10.81|-25.51|-13.99|10.72|2.07|-2.6|6.37|3.78|1.02|0.77|38.28|44.8|0.22|2.41|334530|42430|2.24|1.42|1.3|13.91|15.26
2024-05-20 02:37:53|5870|943384|/equities/powercell-sweden|PCELL|SEK|Sweden|Industrials|Electrical Equipment|9650000000|MSCI_EU_SMALLCAP|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:37:55|5871|26046|/equities/beijer-alma|BEIAb|SEK|Sweden|Industrials|Machinery|16540000000|MSCI_EU_SMALLCAP|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:37:56|5872|989887|/equities/per-aarslef?cid=989887|0REQ|DKK|Denmark|Industrials|Construction & Engineering|6070000000|MSCI_EU_SMALLCAP|24.23|0.87|8.52|15.42|2.6|-4.03|27.75|28.46|6.47|6.28|6.29|5.57|4.44|3.56|213.9|8.7|8.65|61.5|19.55|14.35|7.8|15.18|15.59|4.42|4.31|8.64|8.58|1.66|4.35|5.93|9.28|12.45|5.4|9.07|0.64|1.17|87.13|114.75|1.02|166.51|2040000|82840|3.38|4.3|3.57|28.19|43.32
2024-05-20 02:37:57|5873|989994|/equities/zealand-pharma?cid=989994|0NZU|DKK|Denmark|Healthcare|Biotechnology|6270000000|MSCI_EU_SMALLCAP|13.86|1294.78|30.51|-8.63|6.18|8.57|77.75|58.86|-1843.7|-1958.28|-17471.05|-10885.99|-17477.57|-14521.62|154.07|40.64|40.22|324.17|260.81|120.15|43.8|-1.18|3.67|1.12|5.05|4.55|3.18|-3.62|-9.17|21.85|91.12|78.93|29.09|24.05|7.92|7.5|9.47|18.72|0.41|3.7|4470000|276430|3.88|0.28|0.19|0.15|9.64
2024-05-20 02:37:58|5874|989811|/equities/inwido-publ-ab?cid=989811|0QXM|SEK|Sweden|Industrials|Building Products|10850000000|MSCI_EU_SMALLCAP|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 02:38:00|5875|1165547|/equities/aker-carbon-capture-as|ACCA|NOK|Norway|Industrials|Commercial Services & Supplies|16680000000|MSCI_EU_SMALLCAP|37.04|154.8|62.84|-26.36|6.97|-7.09|-125.95|-453.03|-326|-829.6|-548.97|-1947.45|-275.29|-1672.03|38.71|2.17|2.17|9.08||2.94|2.89|-6.06|-19.95|12.53|-9.37|-3.47|-14.44|-3035.31|40.43|5.71|55.1|30.75|13.04|8.65|1.32|1.58|50|86.5|0.9|9.05|3470000|-296450|4.75|1.73|1.1|14.5|16.47
2024-05-20 02:38:01|5876|1072227|/equities/cibus-nordic-real-estate|CIBUS|SEK|Sweden|Real Estate|Real Estate Management & Development|12800000000|MSCI_EU_SMALLCAP|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:38:02|5877|989760|/equities/dios-fastigheter?cid=989760|0GTM|SEK|Sweden|Real Estate|Real Estate Management & Development|16790000000|MSCI_EU_SMALLCAP|1.62|5.95|16.08|7.9|0.92|0.96|65.35|66.55|57.16|60.25|-75.27|90.9|-59.85|69.45|19.89|3.32|3.3|141.4|132.39|1.72|6.84|-7.6|8.69|-3.34|4.2|3.41|3.57|-213|-163.39|-12.73|19.71|7.14|7.76|3.77|0.25|1.01|75.4|119|0.08|19.34|431450000|-91020000|10.61|4.69|3.6|8.53|18.51
2024-05-20 02:38:04|5878|989834|/equities/atrium-ljungberg?cid=989834|0IHM|SEK|Sweden|Real Estate|Real Estate Management & Development|25250000000|MSCI_EU_SMALLCAP|1.62|5.95|16.08|7.9|0.92|0.96|65.35|66.55|57.16|60.25|-75.27|90.9|-59.85|69.45|19.89|3.32|3.3|141.4|132.39|1.72|6.84|-7.6|8.69|-3.34|4.2|3.41|3.57|-213|-163.39|-12.73|19.71|7.14|7.76|3.77|0.25|1.01|75.4|119|0.08|19.34|431450000|-91020000|10.61|4.69|3.6|8.53|18.51
2024-05-20 02:38:05|5879|963647|/equities/s-immo-ag?cid=963647|SIAG|EUR|Austria|Real Estate|Real Estate Management & Development|1540000000|MSCI_EU_SMALLCAP|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 02:38:07|5880|989820|/equities/kinepolis-group?cid=989820|0QV7|EUR|Belgium|Communication Services|Entertainment|1470000000|MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 02:38:09|5881|7061|/equities/accell|ACCG|EUR|Netherlands|Consumer Discretionary|Leisure Products|1290000000|MSCI_EU_SMALLCAP|20.16|5.12|-3.37|22.58|3.72|4.44|53.32|50.05|29.81|28.24|34.21|30.8|24.64|21.96|1766.01|432.07|432.07|2556.11|2524.02|1492.81|484.18|19.44|20.29|14.8|15.89|16.42|18.52|-16.36|-10.65|25.14|-5.07|0.9|8.96|17.03|3.63|4.41|1.11|3.18|0.63|2.53|205520000|55390000|10.08|7.58|4.74|90.4|40.04
2024-05-20 02:38:10|5882|945695|/equities/dustin-group-ab|DUST|SEK|Sweden|Consumer Discretionary|Internet & Direct Marketing Retail|11990000000|MSCI_EU_SMALLCAP|81.88|6.24|45.45|-205.94|11.97|-0.56|38.97|37.74|12.18|11.31|8.98|9.52|6.8|8.93|31.93|2.46|2.45|15.58|6.05|4.83|1.74|16.32|25.48|2.15|7.86|4.49|15.2|-3.58|11.55|0.65|8.45|13.8|4.23|1.46|1.47|2.46|43.45|56.37|0.52|6.51|4780000|267160|6.67|0.04|0.87|-16.87|1283.22
2024-05-20 02:38:12|5884|15256|/equities/retail-estates|RETE|EUR|Belgium|Real Estate|Equity Real Estate Investment Trusts (REITs)|944370000|MSCI_EU_SMALLCAP|85.9|10.2|10.57|22.52|1.01|1|81.39|81.3|69.89|71.18|38.12|122.43|47.07|111.48|5.4|6.39|6.35|52.22|49.88|0.45|3.36|5.42|13.24|3.3|7.18|3.93|4.32|-17.3|-70.53|13|13.57|11.36|15.58|5.7|0.24|0.41|49.05|60.44|0.06|0.01|1430000|687080|2.79|2.73|2.69|-9.34|164.69
2024-05-20 02:38:13|5885|1076601|/equities/elkem?cid=1076601|0SFN|NOK|Norway|Materials|Chemicals|18830000000|MSCI_EU_SMALLCAP|29.58|4.35|14.96|45.33|5.08|57.22|42.28|42.92|16.97|22.34|15.45|28.71|11.71|10.85|140.51|32.28|32.21|84.38|28.65|11.61|35.48|13.9|15.8|6.97|8|11|11.22|-6.89|-1.58|15.98|-9.11|-3.17|13.66|11.39|0.75|1.27|44.21|44.87|0.65|5.42|1470000|161120|6.23|3.05|2.94|52.36|67.97
2024-05-20 02:38:14|5886|948972|/equities/bpost-nv?cid=948972|0QF5|EUR|Belgium|Industrials|Air Freight & Logistics|1530000000|MSCI_EU_SMALLCAP|12.43|1.06|7.64|9.15|2.67|-9.22|26.64|25.07|13.44|11.53|13.18|10.02|11.4|8.77|1399.08|525.64|523.87|1178.66|836.42|159.6|370.51|19.25|21.36|9.38|9.7|12.92|14.5|-41.64|-34.65|17.76|-31.13|-26.15|15.44|12.72|1.4|1.6|29.16|58.97|0.94|37.57|1340000|158560|6.25|8.21|3.77|229.98|56.71
2024-05-20 02:38:16|5887|27760|/equities/advanced-medical-solutions-group|AMSU|GBP|United Kingdom|Healthcare|Health Care Equipment & Supplies|730320000|MSCI_EU_SMALLCAP|34.02|4.53|29.73|43.27|5.52|-12.9|57.79|59.19|11.49|4.25|9.64|2.56|6.27|0.85|59.28|7.13|7.12|49.52|-15.85|4.11|9.47|16.79|24.57|5.8|10.36|9.5|15.76|-148.89|-28.42|5.83|5.63|4.65|9.58|9.81|0.76|0.9|47.38|70.47|0.43|2.74|807220|106230|4.41|1.75|1.53|2.32|37.39
2024-05-20 02:38:17|5888|976461|/equities/forterra-plc|FORT|GBP|United Kingdom|Materials|Construction Materials|627230000|MSCI_EU_SMALLCAP|13.5|1.19|6.05|15.68|1.78|3.07|49.14|40.99|12.19|10.75|12.12|3.99|9.2|2.6|57.71|5.61|5.59|40|11.15|4.2|4.26|13.06|9.32|5.16|4.92|9.5|7.41|8.92|34.53|13.32|4.48|7.32|6.37|6.08|0.78|1.21|27.97|50.68|0.56|3.98|329290|32110|4.25|3.34|1.99|16.66|24.11
2024-05-20 02:38:18|5889|1073019|/equities/harvia-oyj|HARVIA|EUR|Finland|Consumer Discretionary|Leisure Products|1090000000|MSCI_EU_SMALLCAP|23.81|1.8|22.01|25.68|5.64|13.57|44.37|42.83|10.44|-1.48|9.72|12.58|7.2|9.71|22.92|1.67|1.67|7.84|2.16|1.89|2.15|23.39|21.4|7.91|7.21|19.45|17.92|142.17|890.66|2.48|5.65|14.27|4.32|6.02|0.76|1.31|17.54|31.16|1.05|4.13|244150|16750|4.07|3.29|3.6|8.9|65.06
2024-05-20 02:38:19|5890|6890|/equities/fugro|FUGR|EUR|Netherlands|Industrials|Construction & Engineering|698230000|MSCI_EU_SMALLCAP|9.77|1.55|1.6|8.57|1.17|1.32|59.33|58.16|22.32|19.6|24.5|17.3|18.25|13.33|17.56|0.24|0.24|19.27|18.02|1.32|1.29|13.04|7.41|2.26|2.91|6.92|5.24|44.89|157.11||6.36|10.89|7.28|1.66|1.17|1.07|87.47|132.14|0.32|29.19|429940|69410|1|4.08|3.16|8.34|16.51
2024-05-20 02:38:21|5891|948633|/equities/zon-optimus-sa?cid=948633|0J1Z|EUR|Portugal|Communication Services|Diversified Telecommunication Services|1750000000|MSCI_EU_SMALLCAP|-1.76|0.93|2.15|7.99|1.42|2.7|53.28|42.33|14.09|12.41|9.7|8.86|13.42|8.06|424.55|35.47|35.47|361.44|88.66|4.38|102.62|9.39|8.88|6.71|3.9|7.03|5.98|32.19|147.48|7.67|6.53|9.7|2.7|4.76|0.59|0.85|67.47|104.38|0.49|18.11|59470000|6010000|5.79|5.3|5.66|-1.76|42.63
2024-05-20 02:38:22|5892|958982|/equities/xvivo-perfusion-ab|XVIVO|SEK|Sweden|Healthcare|Health Care Equipment & Supplies|8220000000|MSCI_EU_SMALLCAP|37.2|27.11|32.57|130.44|6.91|-15.23|44.86|24.32|-94.23|-72.81|-128.66|-83.43|-128.78|-281.13|43.39|0.02|0.02|51.2|1.97|6|5.21|4.7|8.4|0.9|4.51|5.78|8.03|-278.3|-144.42|5.19|21.98|40.26|17.63|24.59|2.23|2.96|20.2|27.92|0.59|2.43|2080000|-304150|5.97|1.09|0.83|4.74|26.54
2024-05-20 02:38:23|5893|1050738|/equities/warehouse-reit|WHRW|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|751160000|MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:38:24|5894|940774|/equities/marimedia-ltd|TRMR|GBP|United Kingdom|Communication Services|Media|853720000|MSCI_EU_SMALLCAP|25.92|5.08|14.59|44.17|1.86|-1.98|39.48|39.21|-6.02|-2.75|150.69|-37.21|151.39|113.24|43.25|-38.5|-38.51|86.28|54.61|4.9|5.35|22.74|-4.16|14.36|7.29|5.26|5.61|238.52|96.3|3.34|3.53|10.69|0.92|16.36|0.87|1.05|28.49|55.53|0.47|50.76|1570000|1160000|3.93|3.12|2.89|-1.98|18.68
2024-05-20 02:38:25|5895|1162800|/equities/gvs-spa|GVS|EUR|Italy|Healthcare|Health Care Equipment & Supplies|1850000000|MSCI_EU_SMALLCAP|9.82|1.31|6.48|9.76|1.08|-8.09|61.66|25.48|5.17|5.02|4.51|4.17|3.33|3.44|20.97|4.4|4.34|29.65|15.88|1.51|3.91|2.45|2.55|1.43|1.59|2.04|2.26|56.81|33.93|0.6|10.15|11.17|7.91|6.36|0.25|2.95|13.4|20.96|0.49|2.13|75050|4930|6.43|0.59|0.54|-6.61|9.88
2024-05-20 02:38:27|5896|26378|/equities/aktia-a-plc|AKTIA|EUR|Finland|Financial|Banks|882160000|MSCI_EU_SMALLCAP|7.88|3.22|-1.44|-0.95|1.25|1.45|0.03|0.02|54.56|43.49|54.63|42.38|42.6|32.41|3.62|1.05|1.05|9.09|7.96|16.99|-8.11|16.43|9.35|0.83|0.51|1.92|1.15|41.94|61.61|5.48|20.12|28.52|2.01|-12.2|1.35||624.49|732.35|||383470|165190||7.3|4.69|73.21|57.86
2024-05-20 02:38:28|5897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|0HA8|EUR|Spain|Financial|Diversified Financial Services|3000000000|MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:38:29|5898|298|/equities/premier-foods|PFD|GBP|United Kingdom|Consumer Staples|Food Products|959540000|MSCI_EU_SMALLCAP|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 02:38:30|5899|993275|/equities/civitas-social-housing-plc|CSH|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|596500000|MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:38:31|5900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|0RKF|EUR|Spain|Industrials|Machinery|1250000000|MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:38:34|5901|29804|/equities/societa-cattolica-di-assicurazione|CASS|EUR|Italy|Financial|Insurance|1160000000|MSCI_EU_SMALLCAP|11.97|0.74|3.31|-41.46|1.58|2.41|18.25|19.6|9.45|7.82|8.79|6.89|6.45|5.19|214.52|11.92|11.89|99.75|73.53|33.63|-6.44|14.14|9.3|0.96|0.72|9.05|6.98|24.42|7.86|14.18|7.53|5.23|-0.68|1.2|0.92|1.79|71.64|75.44|0.15|0.11|1030000|64140|122.55|6.05|6.24|9.08|21.33
2024-05-20 02:38:35|5902|1177463|/equities/vitesco-technologies-ger|VTSCn|EUR|Germany|Consumer Discretionary|Auto Components|1730000000|MSCI_EU_SMALLCAP|17.38|2.41|16.62|15.39|4.08|6.31|19.65|18.96|8.65|7.44|9.12|8.95|8.92|42.42|7098.6|294.93|294.8|4118.66|3824.14|915.9|169.38|17.22|11.03|7.82|4.77|8.53|7.31|84.89|58.62|3.62|7.93|16.6|13.6|11.2|0.72|1.57|22.79|66.63|0.77|4.83|9030000|1950000|18.68|2.78|2.31|37.55|30.83
2024-05-20 02:38:36|5903|948600|/equities/arseus?cid=948600|0HNZ|EUR|Belgium|Healthcare|Health Care Providers & Services|1080000000|MSCI_EU_SMALLCAP|76.55|10.07|27.03|46.01|21.93|45.35|76.39|74.2|32.49|31.26|26.53|27.39|21.49|23.11|1051.28|201.29|201.25|1350.76|1007.28|123.68|193.49|50.32|52.02|17.57|19.25|40.34|40.11|-1.36|11.52|20.79|16.83|17.67|9.96|8.74|0.93|1.46|50.97|59.7|0.65|1.66|17450000|2190000|4|1.88|2.28|13.33|50.15
2024-05-20 02:38:37|5904|948688|/equities/amg?cid=948688|0LO9|EUR|Netherlands|Materials|Metals & Mining|833970000|MSCI_EU_SMALLCAP|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 02:38:39|5905|26195|/equities/skistar-ab|SKISb|SEK|Sweden|Consumer Discretionary|Hotels, Restaurants & Leisure|13320000000|MSCI_EU_SMALLCAP|20.81|10.65|18.49|-4.57|5.29|19.46|94.92|95.19|51.92|44.59|51.37|42.53|47.68|37.44|12.07|4.17|4.11|16.58|3.75|4|5.62|27.17|34.69|19.64|24.88|23.28|31.78|48.69|56.13|48.94|15.77|23.03|42.23|31.47|2.03|2.6|7.17|67.31|0.47|0.12|343810|79210|6.79|1.7|0.82|36.43|37.43
2024-05-20 02:38:40|5906|940904|/equities/victoria-pl|VCP|GBP|United Kingdom|Consumer Discretionary|Household Durables|1400000000|MSCI_EU_SMALLCAP|15.83|1.37|11.88|-89.79|3.12|-7.46|28.3|29.13|7.71|9.24|4.96|7.47|3.52|5.98|200.66|-1.15|-1.15|42.18|9.71|18.9|13.69|-0.99|13.53|3.72|6.28|7.84|11.54|-15.36|-69.99|6.64|-8.47|1.05|5.22|6.06|0.63|1.49|92.1|142.92|0.99|3.26|2850000|59710|7.42|2.34|3.53|-18.27|50.8
2024-05-20 02:38:42|5907|954908|/equities/coor-service-management-ab|COOR|SEK|Sweden|Industrials|Commercial Services & Supplies|7860000000|MSCI_EU_SMALLCAP|795.31|1.78|11.54|12.69|1.88|1.85|22.62|15.44|-0.95|-14.86|-3.81|-17.01|-5|-18.24|208.78|8.89|8.88|72.16|-18.94|20.79|17|7.01|10.37|2.53|3.91|7.38|7.55|-100.74|-34.6|5.58|21.24|28.19|10.38|10.02|0.65|1.27|63.92|87.1|1.13|34.86|753550|860|4.14|4.24|3.28|22.21|42.55
2024-05-20 02:38:43|5908|942711|/equities/tecnoinvest|TNXT|EUR|Italy|Industrials|Professional Services|1760000000|MSCI_EU_SMALLCAP|28.37|8.67|22.52|32.16|8.53|17.05|65.9|59.5|13.78|28.12|11.45|30.63|6.21|25.75|30.46|8.75|8.66|30.55|20.92|4.39|12.37|29.17|28.52|17.61|15.93|23.6|20.67|113.14|42.11|24.05|16.35|10.95|15.18|10.85|1.56|1.78|12.3|26.78|0.67|40.8|1390000|383360|8.23|0.31|0.41|1.98|9.61
2024-05-20 02:38:44|5909|15254|/equities/recticel|RECT|EUR|Belgium|Materials|Chemicals|974750000|MSCI_EU_SMALLCAP|8.52|1.51|12.03|-16.26|1.03|3.02|33.8|33.55|24.8|24.62|23.08|22.8|22.6|22.02|97.75|11.24|11.23|72.69|44.94|9.61|8.9|10.79|9.66|5.95|4.76|9.34|8.31|-47.27|-26.24|21.06|-22.73|-4.42|11.14|2.91|3.46|4.13|29.3|43.27|1.23|4.57|961770|30820|6.81|4.5|4.69|1.87|38.5
2024-05-20 02:38:45|5910|1006463|/equities/alpha-fx-group-plc|AFX|GBP|United Kingdom|Financial|Capital Markets|895070000|MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:38:47|5911|948745|/equities/melia-hotels-international-sa?cid=948745|0MKO|EUR|Spain|Consumer Discretionary|Hotels, Restaurants & Leisure|1320000000|MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 02:38:49|5912|32424|/equities/emis-group|EMISG|GBP|United Kingdom|Healthcare|Health Care Technology|856420000|MSCI_EU_SMALLCAP|34.02|4.53|29.73|43.27|5.52|-12.9|57.79|59.19|11.49|4.25|9.64|2.56|6.27|0.85|59.28|7.13|7.12|49.52|-15.85|4.11|9.47|16.79|24.57|5.8|10.36|9.5|15.76|-148.89|-28.42|5.83|5.63|4.65|9.58|9.81|0.76|0.9|47.38|70.47|0.43|2.74|807220|106230|4.41|1.75|1.53|2.32|37.39
2024-05-20 02:38:50|5913|7464|/equities/van-lanschot|VLAN|EUR|Netherlands|Financial|Investment Services|909910000|MSCI_EU_SMALLCAP|0.06|0.01||0.04|0.01|0.01|6.7|0.16|0.15|0.14|0.1|0.11|0.08|0.09|0.06|0.37|0.37|0.11|17.74|0.19|0.02|0.04|0.07||0.01|0.02|0.04|-62.83|12.77|-0.19|2.42|11.23|0.02|0.09||10.98|0.44|1|||2350|320|0.04|0.95|0.04|0.14|0.15
2024-05-20 02:38:51|5914|40153|/equities/ideagen-plc|IDEA|GBP|United Kingdom|Information Technology|Software|806770000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:38:52|5915|28365|/equities/greatland-gold-plc|GGPL|GBP|United Kingdom|Materials|Metals & Mining|647450000|MSCI_EU_SMALLCAP|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 02:38:53|5916|1166927|/equities/vaccibody-as|VACC|NOK|Norway|Healthcare|Biotechnology|23370000000|MSCI_EU_SMALLCAP|1.88|1627.18|8.1|3.94|1.42|3.03|93.08|-43.19|-36069.64|-8793.04|-35998.46|-8700.69|-35927.82|-8707.98|0.41|-0.39|-0.39|1.59|0.56|1.13|-0.44|-56.49|-9.3|-25.39|-6.64|-36.48|-5.88|30.28|16.98||-27.67|22.84|30.79|112.27|7.5|7.8|0.21|3.02|0.1|0.07|66330|-1900000|0.14||||
2024-05-20 02:38:54|5917|994376|/equities/svolder-ab-b|SVOLb|SEK|Sweden|Financial|Diversified Financial Services|9400000000|MSCI_EU_SMALLCAP|9.55|4.21|37.78|35.05|1.62|0.53|78.89|63.56|67.34|42.76|65.83|42.96|64.67|30.34|60.86|32.45|32.43|229.78|204.53|5.24|9.4|17.42|13.99|14.12|11.05|13.78|10.46|19.07|229.97|0.05|11.14|716.53|25.17|13.49|2.5|4.09|12.02|16.06|0.26|7.96|7820000|4740000|0.73|1.73|2.14|12.14|13.33
2024-05-20 02:38:55|5918|29838|/equities/credito-emiliano-spa|EMBI|EUR|Italy|Financial|Banks|1980000000|MSCI_EU_SMALLCAP|6.2|2.03|-0.44|1.14|0.91|0.96|0.72|0.76|45.96|37.86|44.3|32.39|31.62|23.46|5.91|1.49|1.49|13.73|11.2|18.43|-3.18|14.34|8.45|0.86|0.58|3.92|2.91|37.24|29.46|6.24|12.72|15.3|5.32|6.98|0.32|0.01|292.41|364.86||0.1|249510|81970|0.01|5.96|4.96|99.87|-0.13
2024-05-20 02:38:57|5919|954889|/equities/cairn-homes-plc|CRN|GBP|United Kingdom|Consumer Discretionary|Household Durables|713940000|MSCI_EU_SMALLCAP|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 02:38:58|5920|29836|/equities/el-en-spa|ELEN|EUR|Italy|Healthcare|Health Care Equipment & Supplies|1240000000|MSCI_EU_SMALLCAP|9.82|1.31|6.48|9.76|1.08|-8.09|61.66|25.48|5.17|5.02|4.51|4.17|3.33|3.44|20.97|4.4|4.34|29.65|15.88|1.51|3.91|2.45|2.55|1.43|1.59|2.04|2.26|56.81|33.93|0.6|10.15|11.17|7.91|6.36|0.25|2.95|13.4|20.96|0.49|2.13|75050|4930|6.43|0.59|0.54|-6.61|9.88
2024-05-20 02:39:00|5921|29867|/equities/italmobiliare-spa|ITMI|EUR|Italy|Industrials|Industrial Conglomerates|1370000000|MSCI_EU_SMALLCAP|0.83|0.03|0.26|3.11|0.02|0.04|53.06|0.6|0.13|0.18|0.16|0.17|0.1|0.18|0.21|5.16|5.16|0.33|-13.55|0.04|0.02|0.07|0.07|0.04|0.05|0.05|0.05|-4.61|-6.27|0.19|7.51|8.1|0.67|0.31|0.02|0.92|0.5|1.08|0.74|0.11|13890|710|10.98|5.02|0.03|0.55|88.07
2024-05-20 02:39:01|5922|989750|/equities/corticeira-amorim?cid=989750|0O7J|EUR|Portugal|Materials|Containers & Packaging|1500000000|MSCI_EU_SMALLCAP|31.27|4.41|17.78|142.06|1.23|1.28|58.5|57.65|11.55|16.52|16.75|32.78|13.76|26.18|66.53|10.7|10.69|203.34|201.33|4.53|11.59|4.22|10.84|2.83|7.18|2.89|4.83|-30.59|-49.21|1.74|-4.86|-10.99|2.61|5.02|0.66|1.53|11.29|14.57|0.23|1.83|5700000|835440|6.57|2.8|2.2|45.98|58.34
2024-05-20 02:39:02|5923|1031738|/equities/strix-group|KETL|GBP|United Kingdom|Information Technology|Electronic Equipment, Instruments & Components|626720000|MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:39:04|5924|949054|/equities/clipper-logistics-plc|CLG|GBP|United Kingdom|Industrials|Commercial Services & Supplies|742800000|MSCI_EU_SMALLCAP|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 02:39:07|5925|1052374|/equities/nilfisk|NLFSK|DKK|Denmark|Industrials|Machinery|5830000000|MSCI_EU_SMALLCAP|33.2|2.91|6.74|11.68|2.65|5.03|19.57|21.66|-33.8|-92.49|-36.05|-160.94|-36.32|-158.85|70.79|3.58|3.53|37.38|24.48|15.38|10.47|5.64|-10.84|2.86|-1.67|6.56|-0.05|-15.29|60.05|3.29|31.77|32.06|9.3|38.35|0.71|1.22|17.38|29.29|0.83|4.88|565940|-31550|5.09|0.07|0.12|-0.28|6.34
2024-05-20 02:39:08|5926|989857|/equities/maire-tecnimont?cid=989857|0QEP|EUR|Italy|Industrials|Construction & Engineering|1360000000|MSCI_EU_SMALLCAP|19.65|0.9|4.92|5.22|2.7|-32.41|27.49|28.31|6.25|6.17|5.85|5.34|4.32|3.5|220.45|7.9|7.84|62.29|24.69|19.21|11.3|6.77|14.64|4.25|4.35|8.19|8.72|8.67|11.08|4.99|5.64|8.9|5.51|6.51|0.65|1.19|81.92|108.6|1.05|258.21|2400000|79380|3.56|3.86|3.63|13.37|48.88
2024-05-20 02:39:09|5927|6919|/equities/niewwe-steen-inv|NSTEc|EUR|Netherlands|Real Estate|Equity Real Estate Investment Trusts (REITs)|689440000|MSCI_EU_SMALLCAP|-50.8|4.35|7.57|10.95|0.59|0.6|74.37|73.45|64.56|64.87|-27.53|15.49|-24.72|14.47|4.56|-1.04|-1.04|33.74|33.6|0.46|2.01|-1.46|1.16|0.65|0.87|4.29|3.93|47.52|-119.55||7.46|5.84|-0.58|-5.87|0.28|0.27|68.23|81.41|0.06||2340000|-325690|3.94|8.96|10.56|2.61|-299.16
2024-05-20 02:39:10|5928|1010887|/equities/boozt-ab|BOOZT|SEK|Sweden|Consumer Discretionary|Internet & Direct Marketing Retail|12290000000|MSCI_EU_SMALLCAP|13.87|0.51|23.91|28.36|1.25|1.89|38.95|15.88|1.43|1.97|1.22|1.67|0.89|1.21|44.42|4.42|4.4|16.44|14.71|8.57|1.11|2.07|2.14|1.28|1.35|2.21|2.58|-5.12|0.37|12.72|9.77|8.54|8.45|-6.98|0.33|1.49|4.31|12.57|1.13|1.15|2590000|67660|115.96|0.13|0.16|-1.64|38.86
2024-05-20 02:39:12|5929|28560|/equities/craneware-plc|CRW|GBP|United Kingdom|Healthcare|Health Care Technology|861520000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:39:13|5930|28050|/equities/picton-property-income-ltd|PCTN|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|557050000|MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:39:15|5931|29878|/equities/marr-spa|MARR|EUR|Italy|Consumer Staples|Food & Staples Retailing|1260000000|MSCI_EU_SMALLCAP|0.88|0.02|0.26|0.44|0.11|0.86|24.62|1.64|0.23|0.26|0.16|0.19|0.13|0.15|5.26|1.91|1.9|0.88|6.13|0.21|0.38|0.73|0.8|0.23|0.26|0.49|0.51|-11.93|30.82|0.27|5.28|5.83|0.43|0.42|0.02|0.83|1.84|7.14|2.57|0.82|39170|830|78.55|1.55|0.27|0.74|40.44
2024-05-20 02:39:16|5932|28494|/equities/alliance-pharma|ALAPH|GBP|United Kingdom|Healthcare|Pharmaceuticals|585390000|MSCI_EU_SMALLCAP|76.55|10.07|27.03|46.01|21.93|45.35|76.39|74.2|32.49|31.26|26.53|27.39|21.49|23.11|1051.28|201.29|201.25|1350.76|1007.28|123.68|193.49|50.32|52.02|17.57|19.25|40.34|40.11|-1.36|11.52|20.79|16.83|17.67|9.96|8.74|0.93|1.46|50.97|59.7|0.65|1.66|17450000|2190000|4|1.88|2.28|13.33|50.15
2024-05-20 02:39:18|5933|28641|/equities/restore-plc|RSTP|GBP|United Kingdom|Industrials|Commercial Services & Supplies|669700000|MSCI_EU_SMALLCAP|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 02:39:19|5934|26066|/equities/cellavision|CEVI|SEK|Sweden|Healthcare|Health Care Equipment & Supplies|7760000000|MSCI_EU_SMALLCAP|37.2|27.11|32.57|130.44|6.91|-15.23|44.86|24.32|-94.23|-72.81|-128.66|-83.43|-128.78|-281.13|43.39|0.02|0.02|51.2|1.97|6|5.21|4.7|8.4|0.9|4.51|5.78|8.03|-278.3|-144.42|5.19|21.98|40.26|17.63|24.59|2.23|2.96|20.2|27.92|0.59|2.43|2080000|-304150|5.97|1.09|0.83|4.74|26.54
2024-05-20 02:39:20|5935|6915|/equities/bam-groep-kon|BAMN|EUR|Netherlands|Industrials|Construction & Engineering|735170000|MSCI_EU_SMALLCAP|53.2|2.63|19.68|28.63|6.41|-4.09|72.07|79.7|7.21|4.2|6.9|4.68|4.88|3.3|19.2|0.84|0.84|6.15|-11.52|5.76|1.95|11.99|6.88|2.72|1.47|4.65|2.98|152.36|125.75|1.5|13.93|14.18|7.89|-0.52|1.03|1.2|233.47|262.75|0.55|2813.09|315190|21480|6.25|0.46|2.22|3.59|7.63
2024-05-20 02:39:21|5936|989867|/equities/new-wave-group-ab?cid=989867|0KIZ|SEK|Sweden|Consumer Discretionary|Textiles, Apparel & Luxury Goods|11130000000|MSCI_EU_SMALLCAP|23.97|7.06|25.72|31.75|10.13|19.55|69.12|67.48|28.29|25.16|27.32|23.88|19.22|17.02|152.89|27.74|27.65|99.34|43.45|32.41|36.76|33.01|25.95|14.3|11.74|19.55|17.04|32.55|280.78|12.83|8.68|12.74|12.01|14.95|1.28|2.24|40.3|86.22|0.74|1.43|569170|112110|21.02|1.6|1.65|33.05|34.97
2024-05-20 02:39:22|5937|993187|/equities/sagax-ab-d|SAGAd|SEK|Sweden|Real Estate|Real Estate Management & Development|14830000000|MSCI_EU_SMALLCAP|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:39:24|5938|26405|/equities/f-secure-oyj|FSC1V|EUR|Finland|Information Technology|Software|786390000|MSCI_EU_SMALLCAP|17.91|4.17|8.87|76.45|6.42|33.99|38.03|37.27|5.85|6.27|4.24|4.52|1.72|4.64|11.95|1.1|1.1|6.73|-1.94|1.11|1.36|18.76|25.88|7.14|10.78|11.41|19.81|-24.86|-21.59|7.69|4.65|9.32|16.08|19.47|1.2|1.32|50.21|76.02|0.78|255.45|154860|15750|4.48|2.79|2.6|4.29|41.87
2024-05-20 02:39:25|5939|989788|/equities/ffp?cid=989788|0HV8|EUR|France|Financial|Diversified Financial Services|3070000000|MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:39:26|5940|6601|/equities/halfords-group|HFD|GBP|United Kingdom|Consumer Discretionary|Specialty Retail|750720000|MSCI_EU_SMALLCAP|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 02:39:28|5941|28486|/equities/avon-rubber-plc|AVON|GBP|United Kingdom|Industrials|Aerospace & Defense|344020000|MSCI_EU_SMALLCAP|17.72|2.11|22.01|55.11|4.84|-1.15|33.69|34.51|9.06|7.14|10.33|5.2|7.91|4.09|141.38|7.02|6.98|70.66|44.36|11.61|12.33|21.9|-12.76|4.92|2.71|11.63|8.74|45.3|52.37|10.96|19.18|20.1|5.83|5.75|0.66|1.16|33.64|47.84|0.63|3.01|1140000|92800|3.93|1.24|1.6|11.57|31.52
2024-05-20 02:39:30|5942|1017270|/equities/sedana-medical|SEDANA|SEK|Sweden|Healthcare|Health Care Equipment & Supplies|9740000000|MSCI_EU_SMALLCAP|37.2|27.11|32.57|130.44|6.91|-15.23|44.86|24.32|-94.23|-72.81|-128.66|-83.43|-128.78|-281.13|43.39|0.02|0.02|51.2|1.97|6|5.21|4.7|8.4|0.9|4.51|5.78|8.03|-278.3|-144.42|5.19|21.98|40.26|17.63|24.59|2.23|2.96|20.2|27.92|0.59|2.43|2080000|-304150|5.97|1.09|0.83|4.74|26.54
2024-05-20 02:39:31|5943|968983|/equities/watkin-jones-plc|WJG|GBP|United Kingdom|Real Estate|Real Estate Management & Development|662050000|MSCI_EU_SMALLCAP|1.62|5.95|16.08|7.9|0.92|0.96|65.35|66.55|57.16|60.25|-75.27|90.9|-59.85|69.45|19.89|3.32|3.3|141.4|132.39|1.72|6.84|-7.6|8.69|-3.34|4.2|3.41|3.57|-213|-163.39|-12.73|19.71|7.14|7.76|3.77|0.25|1.01|75.4|119|0.08|19.34|431450000|-91020000|10.61|4.69|3.6|8.53|18.51
2024-05-20 02:39:38|5944|949086|/equities/empiric-student-property-plc|ESP|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|518750000|MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:39:39|5945|1135895|/equities/maersk-drilling?cid=1135895|0A1R|DKK|Denmark|Energy|Energy Equipment & Services|10580000000|MSCI_EU_SMALLCAP|13.78|1.85|9.58|5.69|1.6|3.21|46.59|41.7|24.2|17.19|18.83|10.44|16.06|8.66|20.32|1.41|1.4|16.98|10.1|2.27|5|14.61|5.08|6.08|2.43|10.04|5.37|171.16|74.7|9.5|3.42|20.77|8.12|0.28|1.11|1.32|74.39|89.02|0.52|26.81|5830000|1780000|5.35|4.5|5.63|9.95|117.3
2024-05-20 02:39:40|5946|940860|/equities/frontier-de|FDEV|GBP|United Kingdom|Communication Services|Entertainment|696910000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:39:41|5947|1031111|/equities/sparebank-1|SPOLS|NOK|Norway|Financial|Banks|16860000000|MSCI_EU_SMALLCAP|8.57|3.62|50.9|4886.39|1.03|1.07|0.75|0.73|62.07|57.11|61.79|56.79|49.52|46.02|50.27|20.78|20.78|180.66|161.3|154.4|-0.09|12.65|9.85|1.25|1.02|2.97|2.23|4.84|24.7|8.89|12.6|20.48|7.45|5.62|0.07|0.03|100.63|110.2||0.03|6460000|3250000||5.65|5.17|73.13|48.1
2024-05-20 02:39:43|5948|989813|/equities/irish-res-pr-p?cid=989813|0QT8|EUR|Ireland|Real Estate|Equity Real Estate Investment Trusts (REITs)|887360000|MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:39:44|5949|989898|/equities/protector-fors?cid=989898|0JXF|NOK|Norway|Financial|Insurance|8930000000|MSCI_EU_SMALLCAP|12.62|1.07|4.99|-5.54|2.08|-13.49|18.47|20.49|10.48|11.62|9.28|10.62|6.33|7.44|140.62|11.28|11.23|77.4|49.64|18.76|8.01|13.14|10.79|1.95|1.69|9.63|8.39|51.59|115.04|6.34|12.83|-111.09|3.38|0.52|5.96|8.31|47.25|55.84|0.21|24.24|2550000|246390|70.13|4.89|5.28|-1.3|45.83
2024-05-20 02:39:45|5950|1057033|/equities/sumo|SUMO|GBP|United Kingdom|Communication Services|Entertainment|871630000|MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 02:39:48|5951|989897|/equities/intervest-offices?cid=989897|0MTK|EUR|Belgium|Real Estate|Equity Real Estate Investment Trusts (REITs)|741690000|MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:39:49|5952|28261|/equities/dotdigital-group-plc|DOTD|GBP|United Kingdom|Information Technology|Software|589680000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:39:50|5953|989722|/equities/bonheur?cid=989722|0DTI|NOK|Norway|Industrials|Industrial Conglomerates|15100000000|MSCI_EU_SMALLCAP|317.37|2.39|23.03|42.83|8.2|-138.73|10.89|12.93|-5.17|-198.82|-38.07|-202.71|-37.85|-177.04|26.79|1.13|1.13|9.84|6.22|8.68|3.3|2.46|1.96|0.15|0.63|0.5|5.76|115.83|101.09|-31.43|2|9.1|10.18|11.08|0.62|1.22|89.32|108.35|0.69|4.14|579380|-45210|5.93|0.09|0.68|-88.55|1.93
2024-05-20 02:39:51|5954|948959|/equities/prosegur-sa?cid=948959|0Q8P|EUR|Spain|Industrials|Commercial Services & Supplies|1240000000|MSCI_EU_SMALLCAP|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 02:39:52|5955|989933|/equities/scandic-hotels-group-ab?cid=989933|0RD7|SEK|Sweden|Consumer Discretionary|Hotels, Restaurants & Leisure|6980000000|MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 02:39:53|5956|586|/equities/yit|YIT|EUR|Finland|Industrials|Construction & Engineering|901300000|MSCI_EU_SMALLCAP|-14.4|1.42|12.24|14.49|3.72|4.88|47.4|44.55|8.5|9.05|7.06|9.93|4.21|6.82|15.04|0.72|0.72|5.69|4.23|0.89|1.31|11.53|18.73|6.31|7.44|11.84|13|-456.55|-6.52|3.9|-3.23|-9.15|-0.9|-15.78|0.72|1.68|27.58|46.95|1.19|3.04|389200|14560|6.61|3.62|4.23|4.47|275.65
2024-05-20 02:39:54|5957|943188|/equities/ergomed|ERGO|GBP|United Kingdom|Healthcare|Life Sciences Tools & Services|736980000|MSCI_EU_SMALLCAP|13.86|1294.78|30.51|-8.63|6.18|8.57|77.75|58.86|-1843.7|-1958.28|-17471.05|-10885.99|-17477.57|-14521.62|154.07|40.64|40.22|324.17|260.81|120.15|43.8|-1.18|3.67|1.12|5.05|4.55|3.18|-3.62|-9.17|21.85|91.12|78.93|29.09|24.05|7.92|7.5|9.47|18.72|0.41|3.7|4470000|276430|3.88|0.28|0.19|0.15|9.64
2024-05-20 02:39:55|5958|955674|/equities/invisio-communications-ab|IVSO|SEK|Sweden|Industrials|Aerospace & Defense|7300000000|MSCI_EU_SMALLCAP|16.44|1.45|14.16|25.99|2.2|3.01|41.23|14.21|5.26|3.99|5.18|3.68|4|2.85|169.06|14.9|14.81|108.46|108.48|4.55|14.34|6.64|4.96|3.18|2.17|5.45|4|68.92|306.49|2.21|32.23|27.85|3.49|4.98|0.52|1.46|10.26|14.93|0.8|1.33|1420000|123000|2.54|0.58|0.61|0.99|39.63
2024-05-20 02:39:57|5959|989761|/equities/d-s-norden?cid=989761|0HDP|DKK|Denmark|Industrials|Marine|6120000000|MSCI_EU_SMALLCAP|12.43|1.06|7.64|9.15|2.67|-9.22|26.64|25.07|13.44|11.53|13.18|10.02|11.4|8.77|1399.08|525.64|523.87|1178.66|836.42|159.6|370.51|19.25|21.36|9.38|9.7|12.92|14.5|-41.64|-34.65|17.76|-31.13|-26.15|15.44|12.72|1.4|1.6|29.16|58.97|0.94|37.57|1340000|158560|6.25|8.21|3.77|229.98|56.71
2024-05-20 02:39:58|5960|948973|/equities/caverion-ord?cid=948973|0QFC|EUR|Finland|Industrials|Commercial Services & Supplies|871710000|MSCI_EU_SMALLCAP|24.23|0.87|8.52|15.42|2.6|-4.03|27.75|28.46|6.47|6.28|6.29|5.57|4.44|3.56|213.9|8.7|8.65|61.5|19.55|14.35|7.8|15.18|15.59|4.42|4.31|8.64|8.58|1.66|4.35|5.93|9.28|12.45|5.4|9.07|0.64|1.17|87.13|114.75|1.02|166.51|2040000|82840|3.38|4.3|3.57|28.19|43.32
2024-05-20 02:40:00|5961|989845|/equities/mekonomen?cid=989845|0HDJ|SEK|Sweden|Consumer Discretionary|Specialty Retail|8850000000|MSCI_EU_SMALLCAP|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 02:40:02|5962|948793|/equities/mediaset?cid=948793|0NE1|EUR|Italy|Communication Services|Media|2890000000|MSCI_EU_SMALLCAP|25.92|5.08|14.59|44.17|1.86|-1.98|39.48|39.21|-6.02|-2.75|150.69|-37.21|151.39|113.24|43.25|-38.5|-38.51|86.28|54.61|4.9|5.35|22.74|-4.16|14.36|7.29|5.26|5.61|238.52|96.3|3.34|3.53|10.69|0.92|16.36|0.87|1.05|28.49|55.53|0.47|50.76|1570000|1160000|3.93|3.12|2.89|-1.98|18.68
2024-05-20 02:40:03|5963|948986|/equities/betsson-b?cid=948986|0A37|SEK|Sweden|Consumer Discretionary|Hotels, Restaurants & Leisure|7480000000|MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 02:40:06|5965|28232|/equities/first-derivatives-plc|FDPF|GBP|United Kingdom|Information Technology|Software|558970000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:40:07|5966|1090524|/equities/argo-blockchain|ARB|GBP|United Kingdom|Information Technology|Software|457780000|MSCI_EU_SMALLCAP|65.03|27.87|26.41|27.61|14.53|14.91|63.51|73.65|41.41|56.95|56.04|76.32|41.32|40.98|49.42|21.21|21.1|95.51|95.19|251.45|56.66|25|27.63|8.91|9.78|18.67|25.55|45.78|21.59|36.09|22.49|21.2|34.05|42.16|1.53|1.66||3.8|0.22|6.03|406330|167890|12.64|0.27|0.06|6.31|1.83
2024-05-20 02:40:08|5967|6838|/equities/sthree|STEMS|GBP|United Kingdom|Industrials|Professional Services|624840000|MSCI_EU_SMALLCAP|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 02:40:10|5968|6763|/equities/helical-bar|HLCL|GBP|United Kingdom|Real Estate|Real Estate Management & Development|555360000|MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:40:11|5969|26009|/equities/nobia?cid=26009|NOBI|SEK|Euro Zone|Consumer Discretionary|Household Durables|9190000000|MSCI_EU_SMALLCAP|22.27|2.15|20.45|16.09|3.08|-7.43|38.63|38.05|14.2|13.65|13.26|12.71|9.24|9.58|123.92|11.55|11.55|84.42|-25.97|2.86|17.88|14|15.19|7.02|7.49|9.96|10.34|-6.85|0.74|8.5|12.93|18.47|9.49|-2.62|0.55|1.14|50.52|74.79|0.76|3.95|2370000|220710|6.48|2.3|2.27|10.11|38.89
2024-05-20 02:40:12|5970|958973|/equities/massolit-media-ab|STORYb|SEK|Sweden|Communication Services|Media|11270000000|MSCI_EU_SMALLCAP|1.25|0.1|-5.53|1.68|0.1|0.04|47.12|1.43|-0.28|-0.45|-0.32|-0.57|-0.36|-0.55|2.14|-91.83|-91.83|0.91|131.41|0.26|0.02|-0.46|-1.08|-0.23|-0.43|-0.22|-0.53|541.67|123.75|-0.23|3.16|3.26|0.58|1.36|0.05|0.88|1.56|2.2|0.34|20.87|234790|-11810|5.62||0.04|0.03|8.17
2024-05-20 02:40:14|5971|26097|/equities/fingerprint-cards|FINGb|SEK|Sweden|Information Technology|Electronic Equipment, Instruments & Components|6080000000|MSCI_EU_SMALLCAP|30.86|4.88|18.32|19.44|2.68|-8.72|63.75|61.5|19.74|19.9|16.81|15.01|13.31|11.32|3.28|0.36|0.36|3.91|-0.75|0.23|0.57|7.94|10.42|4.67|6.04|6.61|9.15|-1.8|-10.04|2.32|5.14|6.19|7.49|-4.48|0.58|0.94|27.06|39.58|0.37|2.94|49430|-8350|4.7|1.06|0.01|11.61|37.5
2024-05-20 02:40:15|5972|964907|/equities/sto-se-co-kgaa|STOG_p|EUR|Germany|Materials|Construction Materials|1420000000|MSCI_EU_SMALLCAP|12.09|0.85|9.32|-39.65|2.41|5.22|28.02|17.88|10.16|7.48|7.87|4.12|5.24|0.26|561.06|20.73|20.66|335.45|269.84|44.13|45.94|11.93|11.15|4.9|5.09|7.82|8.29|-5.53|71.95|10.26|-6.86|-1.61|5.34|5.69|0.84|2.55|45.81|64.63|1.04|3.69|3500000|174000|12.88|3.05|1.4|27.45|39.07
2024-05-20 02:40:17|5973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|0QIM|EUR|Portugal|Industrials|Air Freight & Logistics|675680000|MSCI_EU_SMALLCAP|12.43|1.06|7.64|9.15|2.67|-9.22|26.64|25.07|13.44|11.53|13.18|10.02|11.4|8.77|1399.08|525.64|523.87|1178.66|836.42|159.6|370.51|19.25|21.36|9.38|9.7|12.92|14.5|-41.64|-34.65|17.76|-31.13|-26.15|15.44|12.72|1.4|1.6|29.16|58.97|0.94|37.57|1340000|158560|6.25|8.21|3.77|229.98|56.71
2024-05-20 02:40:18|5974|32421|/equities/volex-group|VLX|GBP|United Kingdom|Industrials|Electrical Equipment|543340000|MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:40:19|5975|1163795|/equities/flex-lng-ltd?cid=1163795|FLNG|USD|Norway|Energy|Oil, Gas & Consumable Fuels|1250000000|MSCI_EU_SMALLCAP|-11.89|1.71|11.06|2.59|2.26|9.54|39.4|29.31|20.38|13.51|15.95|6.35|12.09|4.95|21.42|2.41|2.38|13.14|8.68|1.8|5.19|34.9|314.49|5.02|338|7.54|5.33|26.05|146.71|4.63|-7.03|-1.37|8.23|-3.11|0.82|1.1|133.84|140.32|0.52|15.17|2760000|697980|6.61|5.39|5.92|23.89|1010.92
2024-05-20 02:40:21|5976|948751|/equities/sonae?cid=948751|0ML0|EUR|Portugal|Consumer Staples|Food & Staples Retailing|1880000000|MSCI_EU_SMALLCAP|20.23|0.49|6.72|9.97|4.65|16.7|17.46|17.95|4.26|4.36|3.58|3.39|2.89|2.88|513.41|10.18|10.15|39.79|9.16|9.38|40.83|20.81|25.42|5.92|6.49|11.88|13.13|99.51|24.29|7.1|6.48|10.47|7.42|6.01|0.31|0.7|21.46|133.25|2.09|15.4|2720000|77530|78.07|3.42|5.56|20.6|66.99
2024-05-20 02:40:22|5977|1072992|/equities/fjordkraft|FKRFT|NOK|Norway|Utilities|Electric Utilities|5450000000|MSCI_EU_SMALLCAP|106.07|3.05|0.55|-4.61|2|2.47|71.73|69.79|4.23|-30.75|-8.17|-58.85|-8.67|-62.02|56.93|1.56|1.55|42.66|28.3|19.91|4.95|-1.97|-4.34|-0.95|-0.63|2.53|3.71|-7.44|273.52|2.34|-7.53|19.11|53.9|67.15|1.18|1.65|185.49|212.99|0.48|5055.28|7880000|429470|6.67|2.26|2.31|-13.45|271.51
2024-05-20 02:40:23|5978|989941|/equities/sligro-food-group?cid=989941|0MKM|EUR|Netherlands|Consumer Staples|Food & Staples Retailing|940250000|MSCI_EU_SMALLCAP|20.23|0.49|6.72|9.97|4.65|16.7|17.46|17.95|4.26|4.36|3.58|3.39|2.89|2.88|513.41|10.18|10.15|39.79|9.16|9.38|40.83|20.81|25.42|5.92|6.49|11.88|13.13|99.51|24.29|7.1|6.48|10.47|7.42|6.01|0.31|0.7|21.46|133.25|2.09|15.4|2720000|77530|78.07|3.42|5.56|20.6|66.99
2024-05-20 02:40:24|5979|994298|/equities/creades-ab|CREADa|SEK|Sweden|Financial|Diversified Financial Services|19980000000|MSCI_EU_SMALLCAP|9.55|4.21|37.78|35.05|1.62|0.53|78.89|63.56|67.34|42.76|65.83|42.96|64.67|30.34|60.86|32.45|32.43|229.78|204.53|5.24|9.4|17.42|13.99|14.12|11.05|13.78|10.46|19.07|229.97|0.05|11.14|716.53|25.17|13.49|2.5|4.09|12.02|16.06|0.26|7.96|7820000|4740000|0.73|1.73|2.14|12.14|13.33
2024-05-20 02:40:25|5980|28057|/equities/johnson-service-group-plc|JSG|GBP|United Kingdom|Industrials|Commercial Services & Supplies|655290000|MSCI_EU_SMALLCAP|23.97|7.06|25.72|31.75|10.13|19.55|69.12|67.48|28.29|25.16|27.32|23.88|19.22|17.02|152.89|27.74|27.65|99.34|43.45|32.41|36.76|33.01|25.95|14.3|11.74|19.55|17.04|32.55|280.78|12.83|8.68|12.74|12.01|14.95|1.28|2.24|40.3|86.22|0.74|1.43|569170|112110|21.02|1.6|1.65|33.05|34.97
2024-05-20 02:40:28|5981|968997|/equities/garo-ab|GARO|SEK|Sweden|Industrials|Electrical Equipment|10800000000|MSCI_EU_SMALLCAP|24.79|3.14|26.47|9.58|5.98|25.59|36.07|33.52|16.67|14.51|15.42|13.69|11.99|11.1|98.28|10.19|10.18|43.65|21.19|13.57|11.73|25.03|22.62|10.23|9.78|16.6|14.88|-5.6|21.45|1.75|1.83|11.74|8.75|9.8|0.9|1.63|45.8|70.62|0.84|3.32|3080000|371950|5.89|2.52|2.89|1.32|35.09
2024-05-20 02:40:29|5982|989871|/equities/nobina-publ-ab?cid=989871|0R8O|SEK|Sweden|Industrials|Road & Rail|9240000000|MSCI_EU_SMALLCAP|18.33|2.57|6.89|4.36|2.39|16.37|55.39|51.46|25.33|13.36|18.11|-1.71|12.51|-1.71|31.63|3.56|3.56|27.64|7.95|14.82|8.88|12.55|1.63|3.62|0.78|6.29|3.19|7.44|56.14|6.14|4.47|15.89|6.7|-1.73|1.63|1.72|186.77|209.62|0.25|106.11|283020|44620|9.36|2.49|1.55|139.53|45.46
2024-05-20 02:40:31|5983|976471|/equities/global-dominion-access-sa|DOMI|EUR|Spain|Information Technology|IT Services|752890000|MSCI_EU_SMALLCAP|17.25|0.58|0.93|8.43|1.79|3.85|49.97|49.25|9.46|8.45|5.91|6.82|3.37|4.92|16|0.54|0.53|6.06|0.05|2.29|2.29|11.55|15.27|2.85|3.02|7.2|6.63|18.4|-10.97|9.79|14.54|16.28|4.73|10.09|0.9|1.18|136.58|194.97|0.69|27.8|107560|5500|3.9|1.18|2.12|-58.38|14.83
2024-05-20 02:40:32|5984|15212|/equities/econocom-group-sa|ECONB|EUR|Belgium|Information Technology|IT Services|687440000|MSCI_EU_SMALLCAP|21.45|0.74|12.59|27.62|1.21|1.03|28.64|29.31|-1.11|-0.87|-7.85|-3.95|-7.38|-3.63|10.41|-0.28|-0.28|2.47|-1.21|0.96|0.24|-6.06|-11.9|-3.99|-0.74|2.17|2.53|5.16|-13.05|4.69|1.52|2.68|11.47|-3.98|0.85|1.2|77.74|104|0.87|53.21|248010|-9580|4.96|3.05|2.04|198.53|
2024-05-20 02:40:33|5985|1173162|/equities/wickes-group|WIX|GBP|United Kingdom|Consumer Discretionary|Specialty Retail|615340000|MSCI_EU_SMALLCAP|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 02:40:34|5986|949736|/equities/aker-solutions-ol|AKSOA|NOK|Norway|Energy|Energy Equipment & Services|11350000000|MSCI_EU_SMALLCAP|10.74|7.1|1|-6.56|1.44|2.12|48.76|40.47|-17.91|-18.35|51.12|-1.35|49.98|-2.98|17.65|7.25|6.98|13.13|12.27|3.6|3.79|20.27|-9.45|8.79|1.24|11.37|4.93|262.22|92.57|12.38|137.25|40.33|31.89|0.82|1.28|1.72|62.81|98.6|0.54|32.23|6110000|1990000|8.35|2.64|2.9|9.7|54.75
2024-05-20 02:40:36|5987|1006174|/equities/gestamp-automocion-sa|GEST|EUR|Spain|Consumer Discretionary|Auto Components|2560000000|MSCI_EU_SMALLCAP|8.49|0.55|4.33|8.38|1.81|-3.42|38.22|38.95|10.73|9.37|8.54|7.79|6.04|6.68|28.98|1.9|1.9|8.25|-1.7|5.26|3.5|20.99|18.63|5.26|5.99|9.91|8.83|-9.77|7.58|-1.18|2.13|7.14|6.14|1.04|0.69|1|125.09|172.49|0.89|8.35|208660|12020|2.59|2.99|2.55|60.8|32.34
2024-05-20 02:40:37|5988|989800|/equities/grieg-seafood?cid=989800|0GW8|NOK|Norway|Consumer Staples|Food Products|9330000000|MSCI_EU_SMALLCAP|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 02:40:38|5989|989843|/equities/matas?cid=989843|0QFA|DKK|Denmark|Consumer Discretionary|Specialty Retail|4690000000|MSCI_EU_SMALLCAP|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 02:40:39|5990|989769|/equities/efg-international-ag?cid=989769|0QJX|CHF|Switzerland|Financial|Capital Markets|2110000000|MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 02:40:41|5991|958836|/equities/on-the-beach-ltd|OTB|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|472500000|MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 02:40:43|5992|989762|/equities/do---co-rest---cat?cid=989762|0|EUR|Austria|Industrials|Commercial Services & Supplies|722030000|MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 02:40:44|5993|948850|/equities/tods-spa?cid=948850|0NV4|EUR|Italy|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1630000000|MSCI_EU_SMALLCAP|23.97|7.06|25.72|31.75|10.13|19.55|69.12|67.48|28.29|25.16|27.32|23.88|19.22|17.02|152.89|27.74|27.65|99.34|43.45|32.41|36.76|33.01|25.95|14.3|11.74|19.55|17.04|32.55|280.78|12.83|8.68|12.74|12.01|14.95|1.28|2.24|40.3|86.22|0.74|1.43|569170|112110|21.02|1.6|1.65|33.05|34.97
2024-05-20 02:40:45|5994|989888|/equities/palfinger?cid=989888|0MJ1|EUR|Austria|Industrials|Machinery|1290000000|MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:40:47|5995|948717|/equities/m6-metropole?cid=948717|0MGL|EUR|France|Communication Services|Media|2170000000|MSCI_EU_SMALLCAP|25.92|5.08|14.59|44.17|1.86|-1.98|39.48|39.21|-6.02|-2.75|150.69|-37.21|151.39|113.24|43.25|-38.5|-38.51|86.28|54.61|4.9|5.35|22.74|-4.16|14.36|7.29|5.26|5.61|238.52|96.3|3.34|3.53|10.69|0.92|16.36|0.87|1.05|28.49|55.53|0.47|50.76|1570000|1160000|3.93|3.12|2.89|-1.98|18.68
2024-05-20 02:40:48|5996|985183|/equities/academedia-ab|ACADE|SEK|Sweden|Consumer Discretionary|Diversified Consumer Services|5860000000|MSCI_EU_SMALLCAP|14.88|0.67|3.95|-73.73|2.51|-0.58|29.85|29.36|6.99|5.02|3.65|2.59|2.75|1.55|145.58|4.72|4.72|52.26|0.01|10.92|27.48|10.15|5.44|2.9|2.67|6.58|1.82|-5.47|15.34|4.33|13.69|16.03|8.82|-1.75|0.52|0.54|25.25|200.7|0.88|340.86|1110000|29230|19.92|3.13|2.62||27.35
2024-05-20 02:40:49|5997|940911|/equities/custodian-reit|CREI|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|467300000|MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:40:50|5998|1122210|/equities/sas-ab?cid=1122210|SASDF|USD|Euro Zone|Industrials|Airlines|1040000000|MSCI_EU_SMALLCAP|18.86|1.07|3.05|3.03|27.5|0.85|28.53|16.34|12.32|-0.03|11.16|-4.79|9.05|-4.56|908.81|47.08|46.51|882.88|824.7|188.91|224.07|1081.69|16.28|3.37|-0.6|4.52|1.5|12.98|318.51|-3.26|23.49|31.81|2.29|5.11|0.57|1.11|1391.33|1046.93|0.49|130.26|9920000|1170000|23.71|0.43|1.11|2.16|25.38
2024-05-20 02:40:52|5999|948988|/equities/ontex-group?cid=948988|0QVQ|EUR|Belgium|Consumer Staples|Personal Products|565510000|MSCI_EU_SMALLCAP|29.2|4.47|23.3|31.37|7.5|-6.25|56.92|56.82|21.65|20.87|20.4|18.2|15.59|13.94|45.7|6.79|6.7|28.62|3.83|4.99|8.62|28.61|23.65|11.63|9.65|17.53|15.56|-0.74|9.62|8.13|6.5|8.72|5.18|-0.06|0.51|0.82|43.99|69.06|0.74|4.56|618000|100740|10.27|2.29|2.38|6.2|57.66
2024-05-20 02:40:53|6000|989720|/equities/bonava-ab-b?cid=989720|0RHA|SEK|Sweden|Consumer Discretionary|Household Durables|8390000000|MSCI_EU_SMALLCAP|1.62|5.95|16.08|7.9|0.92|0.96|65.35|66.55|57.16|60.25|-75.27|90.9|-59.85|69.45|19.89|3.32|3.3|141.4|132.39|1.72|6.84|-7.6|8.69|-3.34|4.2|3.41|3.57|-213|-163.39|-12.73|19.71|7.14|7.76|3.77|0.25|1.01|75.4|119|0.08|19.34|431450000|-91020000|10.61|4.69|3.6|8.53|18.51
2024-05-20 02:40:55|6001|431|/equities/portucel|NVGR|EUR|Portugal|Materials|Paper & Forest Products|2380000000|MSCI_EU_SMALLCAP|9.31|1.07|6.56|2.3|1.83|3.55|36.26|36.75|15.91|14.65|15.3|13.8|11.76|12.17|10.14|1.44|1.44|5.47|2.51|0.9|1.93|20.06|18.36|8.92|7.99|12.8|10.83|-41.94|-12.89|17.04|-24.9|-7.07|8.34|4.4|0.65|1.36|56.22|80.84|0.7|4.11|569300|70110|6.05|5.5|8.33|26.2|83.12
2024-05-20 02:40:57|6002|28039|/equities/polar-capital-holdings-plc|POLR|GBP|United Kingdom|Financial|Capital Markets|753850000|MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:40:58|6003|6904|/equities/tomtom-n.v|TOM2|EUR|Netherlands|Consumer Discretionary|Household Durables|1160000000|MSCI_EU_SMALLCAP|-24.87|1.23|172.45|143.91|4.49|-14.8|84.93|80.07|-3.37|-24.49|-3.48|-25.13|-4.95|0.28|4.57|-0.16|-0.16|1.25|-0.4|0.47|0.13|-15.74|-31.08|-3.67|-0.3|-7.48|-23.72|-272.88|61.22||-1.02|6.33|-3.17|-9.96|1.45|1.65||29.49|0.74|6.04|157660|-7800|4.44||||
2024-05-20 02:40:59|6004|6922|/equities/wereldhave|WEHA|EUR|Netherlands|Real Estate|Equity Real Estate Investment Trusts (REITs)|513600000|MSCI_EU_SMALLCAP|-50.8|4.35|7.57|10.95|0.59|0.6|74.37|73.45|64.56|64.87|-27.53|15.49|-24.72|14.47|4.56|-1.04|-1.04|33.74|33.6|0.46|2.01|-1.46|1.16|0.65|0.87|4.29|3.93|47.52|-119.55||7.46|5.84|-0.58|-5.87|0.28|0.27|68.23|81.41|0.06||2340000|-325690|3.94|8.96|10.56|2.61|-299.16
2024-05-20 02:41:00|6005|52769|/equities/dno?cid=52769|DTNOF|USD|Norway|Energy|Oil, Gas & Consumable Fuels|1160000000|MSCI_EU_SMALLCAP|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 02:41:02|6006|989825|/equities/kaufman-broad?cid=989825|0F07|EUR|France|Consumer Discretionary|Household Durables|785420000|MSCI_EU_SMALLCAP|20.39|2.04|18.85|15.32|3.46|-3.72|37.64|35.6|14.31|13.35|13.26|12.45|9.54|9.58|107.36|10.79|10.78|68.31|-18.72|2.5|15.56|16.08|16.19|6.81|7.85|10.95|11.29|5.04|2.54|7.6|8.85|14.47|8.15|-1.52|0.58|1.35|50.02|72.93|0.81|3.91|1870000|181630|8.71|3.01|2.28|15.12|42.75
2024-05-20 02:41:05|6007|15272|/equities/tessenderlo|TESB|EUR|Belgium|Materials|Chemicals|1440000000|MSCI_EU_SMALLCAP|8.52|1.51|12.03|-16.26|1.03|3.02|33.8|33.55|24.8|24.62|23.08|22.8|22.6|22.02|97.75|11.24|11.23|72.69|44.94|9.61|8.9|10.79|9.66|5.95|4.76|9.34|8.31|-47.27|-26.24|21.06|-22.73|-4.42|11.14|2.91|3.46|4.13|29.3|43.27|1.23|4.57|961770|30820|6.81|4.5|4.69|1.87|38.5
2024-05-20 02:41:06|6008|6884|/equities/majestic-wine|WINEW|GBP|United Kingdom|Consumer Staples|Food & Staples Retailing|478150000|MSCI_EU_SMALLCAP|21.08|2.88|16.22|16.99|4.06|-5.43|49.23|51.42|20.21|21.79|17.72|17.6|12.92|12.91|145.64|0.65|0.63|67.46|-47.35|21.2|21.64|19.18|15.47|6.3|6.18|10.25|10.06|55.89|155.84|1.18|5.99|9.58|6.69|9.24|0.73|1.15|85.11|111.36|0.44|5.08|994350|142810|5.79|1.86|1.84|2.03|37.58
2024-05-20 02:41:07|6009|6940|/equities/pharco-d|PHAR|EUR|Netherlands|Healthcare|Biotechnology|501280000|MSCI_EU_SMALLCAP|-57.76|2.41|-32.23|-179.78|3.03|4.57|88.57|89.1|-9.44|16.46|-4.63|11.1|-4.18|10.37|0.38|-0.02|-0.02|0.31|0.21|0.08||-5.32|17.69|-2.5|6.79|-5.39|12.01||-421.24||30.66|28.19|9.64|-12.86|1.16|1.43|66.33|81.19|0.6|0.57|676340|-28240|6||||
2024-05-20 02:41:08|6010|989674|/equities/akka-technologies?cid=989674|0OK7|EUR|France|Industrials|Professional Services|1480000000|MSCI_EU_SMALLCAP|30.28|3.71|14.71|-77.78|7.16|-3.75|48.87|49.29|18.16|17.37|16.09|14.4|12.42|10.13|65.01|3.78|3.76|26.68|-4.09|9.12|8.29|25.97|27.05|7.54|6.67|12.92|11.73|10.9|13.67|6.2|13.85|16.41|8.37|3.56|0.83|0.96|89|91.45|0.78|21.46|303960|35000|4.66|2.33|2.15|21.57|40.68
2024-05-20 02:41:10|6011|1081633|/equities/better-collective|BETCO|SEK|Sweden|Communication Services|Interactive Media & Services|10680000000|MSCI_EU_SMALLCAP|76.71|5.06|13.07|15.37|4.94|-1.62|51.42|29.88|9.43|18.08|7.18|15.26|4.58|5.39|23.59|2.87|2.84|18.24|-5.38|2.75|3.16|5.98|11.68|4.2|5.46|6.99|7.99|56.95|-2045.39|13.41|17.19|20.29|13.15|16.55|0.74|1.32|17.28|26.45|0.6|176.56|2000000|221840|7.57|0.91|0.81|11.37|23.52
2024-05-20 02:41:12|6012|989912|/equities/resurs-holding-ab?cid=989912|0RFP|SEK|Sweden|Financial|Consumer Finance|7600000000|MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 02:41:13|6013|1006175|/equities/ambea-ab|AMBEA|SEK|Sweden|Healthcare|Health Care Providers & Services|5710000000|MSCI_EU_SMALLCAP|66.54|0.79|6.3|12.54|2.6|-8.62|23.44|25.54|3.56|3.73|0.49|0.68|0.03|-0.06|57.96|1.45|1.45|19.17|-8.7|1.73|7.83|5|5.91|1.2|2.21|3.73|4.98|437.14|223.31|-6.87|14.45|14.89|18.15|14.32|0.6|0.72|63.72|215.21|0.86|16.4|232610|-7310|8.68|0.93|0.37|2.06|65.95
2024-05-20 02:41:14|6014|989733|/equities/camurus-ab?cid=989733|0RD1|SEK|Sweden|Healthcare|Pharmaceuticals|8270000000|MSCI_EU_SMALLCAP|76.55|10.07|27.03|46.01|21.93|45.35|76.39|74.2|32.49|31.26|26.53|27.39|21.49|23.11|1051.28|201.29|201.25|1350.76|1007.28|123.68|193.49|50.32|52.02|17.57|19.25|40.34|40.11|-1.36|11.52|20.79|16.83|17.67|9.96|8.74|0.93|1.46|50.97|59.7|0.65|1.66|17450000|2190000|4|1.88|2.28|13.33|50.15
2024-05-20 02:41:15|6015|26164|/equities/investment-ab-oresund|ORES|SEK|Sweden|Financial|Diversified Financial Services|6540000000|MSCI_EU_SMALLCAP|9.55|4.21|37.78|35.05|1.62|0.53|78.89|63.56|67.34|42.76|65.83|42.96|64.67|30.34|60.86|32.45|32.43|229.78|204.53|5.24|9.4|17.42|13.99|14.12|11.05|13.78|10.46|19.07|229.97|0.05|11.14|716.53|25.17|13.49|2.5|4.09|12.02|16.06|0.26|7.96|7820000|4740000|0.73|1.73|2.14|12.14|13.33
2024-05-20 02:41:17|6016|958925|/equities/kambi-group-plc|KAMBI|SEK|Sweden|Consumer Discretionary|Hotels, Restaurants & Leisure|8000000000|MSCI_EU_SMALLCAP|20.81|10.65|18.49|-4.57|5.29|19.46|94.92|95.19|51.92|44.59|51.37|42.53|47.68|37.44|12.07|4.17|4.11|16.58|3.75|4|5.62|27.17|34.69|19.64|24.88|23.28|31.78|48.69|56.13|48.94|15.77|23.03|42.23|31.47|2.03|2.6|7.17|67.31|0.47|0.12|343810|79210|6.79|1.7|0.82|36.43|37.43
2024-05-20 02:41:18|6017|1129422|/equities/cloetta?cid=1129422|CLOEF|USD|Sweden|Consumer Staples|Food Products|835580000|MSCI_EU_SMALLCAP|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 02:41:19|6018|1024871|/equities/dobank|DOVA|EUR|Italy|Financial|Diversified Financial Services|663040000|MSCI_EU_SMALLCAP|6.2|2.03|-0.44|1.14|0.91|0.96|0.72|0.76|45.96|37.86|44.3|32.39|31.62|23.46|5.91|1.49|1.49|13.73|11.2|18.43|-3.18|14.34|8.45|0.86|0.58|3.92|2.91|37.24|29.46|6.24|12.72|15.3|5.32|6.98|0.32|0.01|292.41|364.86||0.1|249510|81970|0.01|5.96|4.96|99.87|-0.13
2024-05-20 02:41:21|6019|989918|/equities/rai-way-spa?cid=989918|0R40|EUR|Italy|Communication Services|Media|1400000000|MSCI_EU_SMALLCAP|-1.76|0.93|2.15|7.99|1.42|2.7|53.28|42.33|14.09|12.41|9.7|8.86|13.42|8.06|424.55|35.47|35.47|361.44|88.66|4.38|102.62|9.39|8.88|6.71|3.9|7.03|5.98|32.19|147.48|7.67|6.53|9.7|2.7|4.76|0.59|0.85|67.47|104.38|0.49|18.11|59470000|6010000|5.79|5.3|5.66|-1.76|42.63
2024-05-20 02:41:22|6020|960687|/equities/regional-reit-ltd|RGLR|GBP|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|484280000|MSCI_EU_SMALLCAP|2.71|8.37|16.16|9.43|0.73|0.74|74.89|72.44|62.88|83.27|-113.13|60.43|-111.17|46.22|5.08|0.91|0.9|41.29|38.63|4.03|3.24|-7.57|3.78|-4.87|2.59|3.44|3.18|60.01|-445.39|-10.93|8.18|5972.11|9.38|-1.25|0.77|1.1|64.51|71.41|0.05|10.06|1240000|-1390000|11.4|4.72|5.08|37.04|-9.25
2024-05-20 02:41:24|6021|1170132|/equities/moonpig-group|MOONM|GBP|United Kingdom|Consumer Discretionary|Internet & Direct Marketing Retail|1280000000|MSCI_EU_SMALLCAP|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 02:41:25|6022|964903|/equities/steico-se|ST5G|EUR|Germany|Industrials|Building Products|1580000000|MSCI_EU_SMALLCAP|30.76|3.85|10.21|73.3|1.49|1.81|31.91|34.97|4.76|1.29|4.64|2.17|3.14|-1.41|21.96|1.87|1.86|52.45|50.4|2.04|3.52|4.58|10.6|2.75|6.3|4.21|6.95|6.2|-61.98|-12.23|-6.35|-13.75|0.64|11.48|0.97|1.89|32.1|43.56|0.46|3.36|2140000|278070|6.82|3.6|4.5|9.14|102.74
2024-05-20 02:41:26|6023|948496|/equities/citycon-oyj?cid=948496|0A0F|EUR|Finland|Real Estate|Real Estate Management & Development|1180000000|MSCI_EU_SMALLCAP|1.62|5.95|16.08|7.9|0.92|0.96|65.35|66.55|57.16|60.25|-75.27|90.9|-59.85|69.45|19.89|3.32|3.3|141.4|132.39|1.72|6.84|-7.6|8.69|-3.34|4.2|3.41|3.57|-213|-163.39|-12.73|19.71|7.14|7.76|3.77|0.25|1.01|75.4|119|0.08|19.34|431450000|-91020000|10.61|4.69|3.6|8.53|18.51
2024-05-20 02:41:27|6024|999061|/equities/neinor-homes-slu|HOME|EUR|Spain|Consumer Discretionary|Household Durables|826020000|MSCI_EU_SMALLCAP|6.11|3.16|39.48|-7.19|0.79|0.78|44.44|42.11|23.55|21.61|3.47|20.39|0.13|16.26|8.24|1.07|1.07|12.4|12.31|1.17|-0.29|3.8|-2.57|0.57|2.5|1.71|3.86|-484.57|-81.04|29.91|-0.8|-3.53|38.44|16.74|0.28|2.3|26.5|66.22|0.12|4.66|2190000|110520|11.13|10.89|2.17|2.99|-53.69
2024-05-20 02:41:28|6025|989909|/equities/renewable-energy?cid=989909|0FS8|NOK|Norway|Information Technology|Semiconductors & Semiconductor Equipment|6680000000|MSCI_EU_SMALLCAP|29.58|4.35|14.96|45.33|5.08|57.22|42.28|42.92|16.97|22.34|15.45|28.71|11.71|10.85|140.51|32.28|32.21|84.38|28.65|11.61|35.48|13.9|15.8|6.97|8|11|11.22|-6.89|-1.58|15.98|-9.11|-3.17|13.66|11.39|0.75|1.27|44.21|44.87|0.65|5.42|1470000|161120|6.23|3.05|2.94|52.36|67.97
2024-05-20 02:41:29|6026|989680|/equities/alm-brand?cid=989680|0DJI|DKK|Denmark|Financial|Insurance|19630000000|MSCI_EU_SMALLCAP|12.62|1.07|4.99|-5.54|2.08|-13.49|18.47|20.49|10.48|11.62|9.28|10.62|6.33|7.44|140.62|11.28|11.23|77.4|49.64|18.76|8.01|13.14|10.79|1.95|1.69|9.63|8.39|51.59|115.04|6.34|12.83|-111.09|3.38|0.52|5.96|8.31|47.25|55.84|0.21|24.24|2550000|246390|70.13|4.89|5.28|-1.3|45.83
2024-05-20 02:41:31|6027|7298|/equities/serica-energy|SQZ|GBP|United Kingdom|Energy|Oil, Gas & Consumable Fuels|648030000|MSCI_EU_SMALLCAP|5.16|2.56|3.09|5.67|1.48|1.82|39.15|35.3|2.36|-1.05|2.8|-1.72|-8.38|-14.56|56.77|13.28|13.25|37.63|37.27|9.47|9.39|28.5|13.13|8.91|4.54|24.45|16.27|-5|19.64|28.6|-25.9|-11.86|12.74|-1.39|0.79|1.14|43.59|60.41|0.76|8.8|3850000|492740|8.67|3.57|4.67|37.76|44.53
2024-05-20 02:41:32|6028|26083|/equities/duni|DUNI|SEK|Sweden|Consumer Discretionary|Household Durables|5490000000|MSCI_EU_SMALLCAP|12.25|0.63|3.2|-117.52|2.01|-6.41|25.25|26.14|5.55|7.47|2.37|5.48|1.44|4.47|230.64|-3.92|-3.92|42.63|5.92|20.9|13.43|-6.47|11.17|1.08|4.41|4.85|9.59|-19.2|-88.37|7.49|-10.5|-0.38|4.72|5.83|0.44|1.27|108.88|168.92|0.96|3.15|3550000|67050|6.01|2.29|3.95|-33.4|50.25
2024-05-20 02:41:33|6029|989681|/equities/altri-sgps?cid=989681|0DJV|EUR|Portugal|Materials|Paper & Forest Products|1150000000|MSCI_EU_SMALLCAP|31.27|4.41|17.78|142.06|1.23|1.28|58.5|57.65|11.55|16.52|16.75|32.78|13.76|26.18|66.53|10.7|10.69|203.34|201.33|4.53|11.59|4.22|10.84|2.83|7.18|2.89|4.83|-30.59|-49.21|1.74|-4.86|-10.99|2.61|5.02|0.66|1.53|11.29|14.57|0.23|1.83|5700000|835440|6.57|2.8|2.2|45.98|58.34
2024-05-20 02:41:35|6030|940869|/equities/ao-world|AO|GBP|United Kingdom|Consumer Discretionary|Internet & Direct Marketing Retail|528090000|MSCI_EU_SMALLCAP|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 02:41:37|6031|961119|/equities/tobii-ab?cid=961119|TBIIF|USD|Sweden|Information Technology|Technology Hardware, Storage & Peripherals|428740000|MSCI_EU_SMALLCAP|26.02|3.16|17.26|28.95|3.58|46.74|32.78|33.16|5.37|4.4|3.88|2.43|1.71|-1.82|656.77|-47.11|-47.16|342.1|287.52|111.46|78.81|12.32|14.09|5.87|6.68|9.29|10.28|-0.73|-139.13|15.32|-3.56|-1.47|7.56|2.28|1.18|2.29|39.99|52.31|0.8|3.78|2530000|269130|5.69|1.18|1.46|7.43|36.32
2024-05-20 02:41:38|6032|989738|/equities/cementir-holding-spa?cid=989738|0HY2|EUR|Italy|Materials|Construction Materials|1310000000|MSCI_EU_SMALLCAP|13.5|1.19|6.05|15.68|1.78|3.07|49.14|40.99|12.19|10.75|12.12|3.99|9.2|2.6|57.71|5.61|5.59|40|11.15|4.2|4.26|13.06|9.32|5.16|4.92|9.5|7.41|8.92|34.53|13.32|4.48|7.32|6.37|6.08|0.78|1.21|27.97|50.68|0.56|3.98|329290|32110|4.25|3.34|1.99|16.66|24.11
2024-05-20 02:41:39|6033|985139|/equities/paradox-interactive-publ-ab|PDXI|SEK|Sweden|Communication Services|Entertainment|18850000000|MSCI_EU_SMALLCAP|76.71|5.06|13.07|15.37|4.94|-1.62|51.42|29.88|9.43|18.08|7.18|15.26|4.58|5.39|23.59|2.87|2.84|18.24|-5.38|2.75|3.16|5.98|11.68|4.2|5.46|6.99|7.99|56.95|-2045.39|13.41|17.19|20.29|13.15|16.55|0.74|1.32|17.28|26.45|0.6|176.56|2000000|221840|7.57|0.91|0.81|11.37|23.52
2024-05-20 02:41:41|6034|1169494|/equities/aker-horizons-as|AKH|NOK|Norway|Utilities|Independent Power and Renewable Electricity Producers|20150000000|MSCI_EU_SMALLCAP|106.07|3.05|0.55|-4.61|2|2.47|71.73|69.79|4.23|-30.75|-8.17|-58.85|-8.67|-62.02|56.93|1.56|1.55|42.66|28.3|19.91|4.95|-1.97|-4.34|-0.95|-0.63|2.53|3.71|-7.44|273.52|2.34|-7.53|19.11|53.9|67.15|1.18|1.65|185.49|212.99|0.48|5055.28|7880000|429470|6.67|2.26|2.31|-13.45|271.51
2024-05-20 02:41:42|6035|27828|/equities/eurasia-mining-plc|EUA|GBP|United Kingdom|Materials|Metals & Mining|709300000|MSCI_EU_SMALLCAP|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 02:41:43|6036|26402|/equities/finnair-oyj|FIA1S|EUR|Finland|Industrials|Airlines|836560000|MSCI_EU_SMALLCAP|7.9|0.43|3.16|12.01|1.12|1.12|30.73|17.37|7.31|-16.47|4.68|-21.89|6.57|-18.01|20.04|2.19|2.16|8.75|8.55|1.96|2.89|26.09|-22.89|4.98|-3.12|6.08|-2.09|-204.26|52.67|-17.22|-1.45|4.65|0.59|8.62|0.85|0.97|95.02|232.86|0.76|16.96|426340|29670|12.9|0.87|20.31||16.07
2024-05-20 02:41:44|6037|28134|/equities/central-asia-metals-plc|CAML|GBP|United Kingdom|Materials|Metals & Mining|448000000|MSCI_EU_SMALLCAP|21.24|2.17|6.34|7.32|1.75|2|36.07|36.18|17.64|-10.65|10.54|-56.05|6.26|-101.79|86.45|10.72|10.7|53.48|51.89|10.71|12.91|15.24|13.68|8.29|7.72|12.16|11.08|9.12|3.53|18.71|-8.74|-8.14|7.34|14.43|1.92|2.84|24.42|35.23|0.76|4.34|5480000|762540|17.41|6.64|5.07|2.71|97.54
2024-05-20 02:41:45|6038|1056288|/equities/schoeller-bleck?cid=1056288|SBOE|EUR|Austria|Energy|Energy Equipment & Services|486810000|MSCI_EU_SMALLCAP|29.28|2.22|8.87|8.27|2.67|8.93|37.6|31.73|22.06|17.17|18.4|5.64|14.58|3.57|20.32|2.71|2.7|17.09|8.38|2.42|4.72|17.64|3.23|7.18|0.72|10.98|6.44|109.96|156.08|11.94|6.94|5.4|1.53|-1.37|0.88|1.38|91.41|104.01|0.55|10.04|1230000|189630|6.46|4.27|4.99|24.94|65.42
2024-05-20 02:41:46|6039|1010692|/equities/kamux-suomi-oy|KAMUX|EUR|Finland|Consumer Discretionary|Specialty Retail|458580000|MSCI_EU_SMALLCAP|45.25|1.48|10.1|12.46|4.32|-17.23|37.58|37.69|4.34|6.39|3.86|5.39|2.99|4.26|15.74|0.67|0.67|4.38|-0.29|0.6|1.86|9.71|13.31|4.13|6.67|5.82|8.72|-156.7|-12.24|-1.79|6.03|6.67|3.04|2.53|0.24|0.88|3.94|94.28|1.9|4.85|411360|9220|36.54|2.76|1.38|-4.24|12.49
2024-05-20 02:41:47|6040|989768|/equities/edreams-odigeo-sa?cid=989768|0QS9|EUR|Spain|Consumer Discretionary|Hotels, Restaurants & Leisure|1140000000|MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 02:41:49|6041|532|/equities/agfa-gevaert|AGFB|EUR|Belgium|Healthcare|Health Care Technology|608320000|MSCI_EU_SMALLCAP|-20.6|63.57|-10.84|-8.28|2.9|2.77|-45.92|-119.89|-1341.78|-1508.23|-1360.46|-1608.55|-1358.13|-1630.35|7.34|-0.63|-0.63|2.87|2.06|1.75|-0.67|-27.39|-28.41|-10.62|-12.98|-13.96|-10.37|59.1|-93.65||-0.81|4.69|2.5|13.02|1.39|1.91|4.54|22.44|0.45|1.68|142630|-74930|3.06|0.5|0.28|4.15|-26.49
2024-05-20 02:41:51|6042|27740|/equities/origin-enterprises-plc|OGN|EUR|United Kingdom|Consumer Staples|Food Products|439590000|MSCI_EU_SMALLCAP|18.57|1.4|22.67|19.32|2.21|17.99|38.44|40.01|9.08|9.51|8.21|8.29|7.44|7.53|43.21|2.83|2.83|29.12|3.35|3.07|4.22|12.21|12.25|6.35|6.15|9.04|9.23|43.03|-3.48|-0.93|-1.28|12.05|8.69|-5.18|0.99|1.68|35.89|38.75|0.93|4.37|518040|34680|7.2|1.55|1.25|10.5|27.54
2024-05-20 02:41:52|6043|1167757|/equities/meltwater-bv|MWTR|NOK|Norway|Industrials|Professional Services|7700000000|MSCI_EU_SMALLCAP|37.04|154.8|62.84|-26.36|6.97|-7.09|-125.95|-453.03|-326|-829.6|-548.97|-1947.45|-275.29|-1672.03|38.71|2.17|2.17|9.08||2.94|2.89|-6.06|-19.95|12.53|-9.37|-3.47|-14.44|-3035.31|40.43|5.71|55.1|30.75|13.04|8.65|1.32|1.58|50|86.5|0.9|9.05|3470000|-296450|4.75|1.73|1.1|14.5|16.47
2024-05-20 02:41:53|6044|29870|/equities/juventus-footbal-club-spa|JUVE|EUR|Italy|Communication Services|Entertainment|458940000|MSCI_EU_SMALLCAP|20.59|2.79|19.08|23.18|-11.31|-10.39|30.09|28.73|15.23|12.53|14.57|12.37|10.82|9.56|30.88|41.5|41.48|-6.92|-10.18|2.73|5.71|-0.99|288.99|14.12|11.35|0.37|0.09|-22.3|23.82|1.82|8.17|11.85|7.31|3.35|0.53|0.74|10.21|-263.67|1.24|31.89|130260|10480|29.52|2.35|2.02|-0.3|54.74
2024-05-20 02:41:54|6045|989893|/equities/piaggio---c-spa?cid=989893|0FM1|EUR|Italy|Consumer Discretionary|Automobiles|1030000000|MSCI_EU_SMALLCAP|10.87|1.01|8.72|-157.87|1.32|1.46|19.16|18.08|9.98|8.3|12.87|10.35|9.3|7.64|3668.71|203.22|203.22|2699.25|2580.18|661.02|274.25|12.9|10.3|4.95|4.03|4.93|4.12|196.24|58.53|1.35|23.88|23.17|4.82|-1.31|0.93|1.15|60.42|105.05|0.53|7.04|109220000|10340000|5.04|3.25|3.82|-57.95|21.28
2024-05-20 02:41:55|6046|14161|/equities/saras-spa|SRS|EUR|Italy|Energy|Oil, Gas & Consumable Fuels|518920000|MSCI_EU_SMALLCAP|6.49|0.32|1.73|5.09|0.6|0.67|21.72|19.25|5.55|7.4|6.78|5.57|3.74|0.85|22.31|3.6|3.6|12.35|15.72|2.09|3.38|7.05|4.51|2.56|1.48|4.43|5.75|-7.13|-42.27|23.98|-35.53|-21.08|10.73|-1.57|0.62|1.46|28.15|41.01|0.74|7|2420000|122930|7.94|4.96|5.54|21.16|51.4
2024-05-20 02:41:57|6047|1116048|/equities/samhallsbyggnadsbolaget-i-d|SBBd|SEK|Sweden|Real Estate|Real Estate Management & Development|51810000000|MSCI_EU_SMALLCAP|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:41:58|6048|989726|/equities/biesse-spa?cid=989726|0DUK|EUR|Italy|Industrials|Machinery|668940000|MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:41:59|6049|1167617|/equities/renewcell-ab|RENEW|SEK|Sweden|Materials|Chemicals|6760000000|MSCI_EU_SMALLCAP|4.57|0.72|3.82|20.56|0.79|5.25|23.23|6.17|13.58|-3.86|1.61|-4.22|0.56|-5.21|18.52|8.53|8.53|12.11|20.22|1.11|2.68|4.27|5.44|2.77|3.12|15.15|4.48|-13.03|-39.8|2.05|-14.5|-9.75|3.42|7.95|0.33|1.69|4.22|3.28|0.95|2.47|1270000|77080|7.31|1|0.96|6.23|143.18
2024-05-20 02:42:01|6050|989700|/equities/attendo-international-publ-ab?cid=989700|0RCY|SEK|Sweden|Healthcare|Health Care Providers & Services|6200000000|MSCI_EU_SMALLCAP|15.21|0.41|2.95|4.1|0.68|57.69|26|23.05|6.62|6.84|0.66|4.22|-1.55|2.64|55.62|-0.54|-0.57|25.69|-7.7|2.83|6.34|-5.71|3.13|0.15|2.12|3.02|3.89|-7.51|293.96|-3.88|2.96|21.43|3.92|-2.73|0.63|1.3|48.71|74.73|0.59|23.43|210880|2510|6.05|1.76|1.74|-13.47|143.25
2024-05-20 02:42:03|6051|29964|/equities/zignago-vetro-spa|ZV|EUR|Italy|Materials|Containers & Packaging|1510000000|MSCI_EU_SMALLCAP|10.72|2.13|7.97|13.84|2.65|2.67|45.36|43.84|17.84|13.14|23.56|18.96|20.41|17.05|5.38|1.3|1.3|4.33|4.26|0.82|1.69|27.02|26.25|12.67|10.75|11.92|8.98|-51.44|5.39|20.49|-15.41|-2.05|11.8|-12.41|0.9|1.71|35.76|61.42|0.63|2.16|213700|41670|4.02|3.89|3.27|46.19|47.47
2024-05-20 02:42:04|6052|26307|/equities/neurosearch|NTGNT|DKK|Denmark|Industrials|Road & Rail|11820000000|MSCI_EU_SMALLCAP|9.82|0.94|6.55|7.94|1.78|-10.74|24.4|25.74|13.86|14.13|14.66|12.98|12.77|11.86|2313.62|960.95|957.87|2079|1580.75|283.7|660.11|17.28|19.39|9.88|12.08|11.19|15.16|-63.47|-49.39|16.18|-38.96|-31.51|22.95|9.89|1.74|1.92|16.57|42.01|0.81|32.39|1380000|144980|5.9|13.45|5.33|397.47|75.07
2024-05-20 02:42:05|6053|964562|/equities/adesso-ag|ADNGk|EUR|Germany|Information Technology|IT Services|1360000000|MSCI_EU_SMALLCAP|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 02:42:07|6054|963706|/equities/cmc-markets-plc|CMCX|GBP|United Kingdom|Financial|Capital Markets|767000000|MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:42:08|6055|1097842|/equities/renalytix-ai|RENX|GBP|United Kingdom|Healthcare|Health Care Technology|448320000|MSCI_EU_SMALLCAP|34.02|4.53|29.73|43.27|5.52|-12.9|57.79|59.19|11.49|4.25|9.64|2.56|6.27|0.85|59.28|7.13|7.12|49.52|-15.85|4.11|9.47|16.79|24.57|5.8|10.36|9.5|15.76|-148.89|-28.42|5.83|5.63|4.65|9.58|9.81|0.76|0.9|47.38|70.47|0.43|2.74|807220|106230|4.41|1.75|1.53|2.32|37.39
2024-05-20 02:42:09|6056|32250|/equities/metrovacesa-sa|MVC|EUR|Spain|Real Estate|Real Estate Management & Development|1080000000|MSCI_EU_SMALLCAP|6.11|3.16|39.48|-7.19|0.79|0.78|44.44|42.11|23.55|21.61|3.47|20.39|0.13|16.26|8.24|1.07|1.07|12.4|12.31|1.17|-0.29|3.8|-2.57|0.57|2.5|1.71|3.86|-484.57|-81.04|29.91|-0.8|-3.53|38.44|16.74|0.28|2.3|26.5|66.22|0.12|4.66|2190000|110520|11.13|10.89|2.17|2.99|-53.69
2024-05-20 02:42:10|6057|52767|/equities/hexagon-compos?cid=52767|HXGCF|USD|Norway|Industrials|Machinery|864070000|MSCI_EU_SMALLCAP|17.42|5.61|18.99|70.86|256.3|-169.92|35.41|35.01|-4.45|3|-17.67|-0.94|-6.25|-4.42|1020.26|157.19|157.12|1469.61|1353.8|356.31|136.95|22.94|21.62|9.39|7.79|12.86|10.65|97.66|43.28|10.51|18.01|15.25|6.19|6.88|1.01|2.27|44.47|75.38|0.77|4.13|7880000|1610000|5.95|1.18|2.23|6.75|27.47
2024-05-20 02:42:12|6058|1115133|/equities/solarpack-corporacion-tecnologica|SPK|EUR|Spain|Utilities|Independent Power and Renewable Electricity Producers|879540000|MSCI_EU_SMALLCAP|4.98|1.7|-7.76|-3.89|4.67|-2.1|35.26|30.36|10.08|8.59|2.07|4.94|3.49|4.52|10.85|0.18|0.18|7.69|7.38|3.22|0.91|4.12|7.05|3.41|2.46|8.48|4.57|-390.96|-181.75|10.69|44.5|59.86|32.49|22.14|0.96|1.28|101.6|200.78|0.65|9.31|1270000|138780|4.69||||
2024-05-20 02:42:13|6059|985180|/equities/xanthus-holdings?cid=985180|M8G|EUR|Germany|Communication Services|Entertainment|646620000|MSCI_EU_SMALLCAP|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 02:42:14|6060|954906|/equities/alimak-hek-group-ab|ALIG|SEK|Sweden|Industrials|Machinery|6160000000|MSCI_EU_SMALLCAP|20.69|2.7|23.12|42.35|5.35|17.58|35.77|33.35|16.28|14.43|15.44|13.77|12.1|12.51|99.97|10.24|10.23|43.68|22.13|12.32|9.39|26.31|22.52|10.88|10.86|16.94|14.75|78.43|40.26|0.58|12.72|18.64|8.64|9.84|0.82|1.58|41.54|63.43|0.88|3.54|3090000|367380|6.19|2.48|2.78|6.72|36.46
2024-05-20 02:42:16|6061|28201|/equities/judges-scientific-plc|JDG|GBP|United Kingdom|Industrials|Machinery|530750000|MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:42:18|6062|26125|/equities/karo-bio|KARO|SEK|Sweden|Healthcare|Pharmaceuticals|13500000000|MSCI_EU_SMALLCAP|33.25|15.51|33.99|19.57|5.61|-8.9|87.46|78.87|-73.34|-597.98|-83.42|-606.56|-85.28|-612.29|29.86|2.31|2.29|27.02|-15.01|3.42|6.95|15.8|12.44|6.39|2.83|16.22|7.74|-4.59|195.64|-1.22|8.8|6.5|15.98|-2.61|0.69|0.95|58.15|76.56|0.48|1.21|1190000|146030|4.18|1.83|2.55|15.58|70.03
2024-05-20 02:42:19|6063|989900|/equities/esprinet-spa?cid=989900|0NFS|EUR|Italy|Information Technology|Electronic Equipment, Instruments & Components|637340000|MSCI_EU_SMALLCAP|13.67|3.51|11.32|12.73|18.25|17.77|36.61|19.41|14.4|13|14.34|13.07|12.21|11.12|931.23|74.77|74.73|230.05|1142.81|91.13|57.28|71.97|53.53|13.45|10.94|26.92|19.35|60.18|69.98|7.14|1.44|1.49|3.62|-1.7|0.34|1.24|60.26|68.71|1.05|14.86|1130000|292550|12.04|0.27|0.39|2.04|15
2024-05-20 02:42:20|6064|18938|/equities/cofide-spa|CIRI|EUR|Italy|Consumer Discretionary|Auto Components|587730000|MSCI_EU_SMALLCAP|28.52|4.49|29.27|73.65|7.38|13.03|21.27|23.01|10.82|9.44|11.45|8.57|13.26|7.44|101.2|8.52|8.26|57.27|29.66|12.62|9.3|25.14|14.54|12.46|6.57|12.06|10.49|90.11|39.82|3.59|5.82|17.15|24.2|21.01|0.9|1.64|18.1|48.95|0.9|5.53|731550|100880|26.16|2.42|1.72|42.21|14.87
2024-05-20 02:42:21|6065|1155961|/equities/sanlorenzo-spa|SNL|EUR|Italy|Consumer Discretionary|Leisure Products|1310000000|MSCI_EU_SMALLCAP|6.78|0.63|6.2|4.1|1.42|1.66|44.19|13.83|4.66|4.06|4.72|4|3.53|3.16|4.02|-6.23|-6.23|1.74|-7.41|0.93|0.5|8.44|7.83|3.62|3.36|6.55|5.84|-436.1|-504.46|5.12|-9.86|-3.76|5.41|2.85|0.37|1.23|4.27|9.46|0.77|3.15|192190|18130|5.23|4.13|0.61|20.88|0.58
2024-05-20 02:42:23|6066|955682|/equities/mithra-pharmaceuticals-sa|MITRA|EUR|Belgium|Healthcare|Pharmaceuticals|880140000|MSCI_EU_SMALLCAP|38.25|4.5|0.09|17.64|1.65|-17.51|56.51|59.94|1.98|-11.71|0.34|-30.99|-1.49|-33.25|21.27|1.74|1.69|36.97|-3.23|1.96|4.03|2.41|6.85|1.63|3.78|3.19|7.43|-17.17|-48.24|-8.16|-8.16|-8.48|4.81|16.3|0.64|1.09|25.89|21.61|0.29|1.62|471750|24920|3.69|1.15|0.89|2.46|60.12
2024-05-20 02:42:24|6067|1155850|/equities/k-fast-holding-ab|KFASTb|SEK|Sweden|Real Estate|Real Estate Management & Development|18730000000|MSCI_EU_SMALLCAP|57.33|10.69|21.94|11.73|1.31|1.32|69.2|67.67|60.65|62.64|-60.83|121.28|-51.54|106.03|13.17|5.97|5.96|89.61|97.15|1.97|5.59|-5|14.07|-2.07|6.12|3.19|3.46|-167.59|-138.07|-3.94|26.96|18.24|12.19|29.82|0.12|0.39|78.41|105.1|0.06|6.27|25460000|-15710000|11.99|3.32|1.81|6.35|87.68
2024-05-20 02:42:25|6068|948739|/equities/atresmedia?cid=948739|0MJT|EUR|Spain|Communication Services|Media|751200000|MSCI_EU_SMALLCAP|25.92|5.08|14.59|44.17|1.86|-1.98|39.48|39.21|-6.02|-2.75|150.69|-37.21|151.39|113.24|43.25|-38.5|-38.51|86.28|54.61|4.9|5.35|22.74|-4.16|14.36|7.29|5.26|5.61|238.52|96.3|3.34|3.53|10.69|0.92|16.36|0.87|1.05|28.49|55.53|0.47|50.76|1570000|1160000|3.93|3.12|2.89|-1.98|18.68
2024-05-20 02:42:26|6069|940856|/equities/ab-dynamics|ABDP|GBP|United Kingdom|Consumer Discretionary|Auto Components|400460000|MSCI_EU_SMALLCAP|10.87|1.01|8.72|-157.87|1.32|1.46|19.16|18.08|9.98|8.3|12.87|10.35|9.3|7.64|3668.71|203.22|203.22|2699.25|2580.18|661.02|274.25|12.9|10.3|4.95|4.03|4.93|4.12|196.24|58.53|1.35|23.88|23.17|4.82|-1.31|0.93|1.15|60.42|105.05|0.53|7.04|109220000|10340000|5.04|3.25|3.82|-57.95|21.28
2024-05-20 02:42:28|6070|26094|/equities/fagerhult|FAG|SEK|Sweden|Industrials|Electrical Equipment|10730000000|MSCI_EU_SMALLCAP|22.27|2.15|20.45|16.09|3.08|-7.43|38.63|38.05|14.2|13.65|13.26|12.71|9.24|9.58|123.92|11.55|11.55|84.42|-25.97|2.86|17.88|14|15.19|7.02|7.49|9.96|10.34|-6.85|0.74|8.5|12.93|18.47|9.49|-2.62|0.55|1.14|50.52|74.79|0.76|3.95|2370000|220710|6.48|2.3|2.27|10.11|38.89
2024-05-20 02:42:30|6071|26248|/equities/cbrain|CBRAIN|DKK|Denmark|Information Technology|Software|5520000000|MSCI_EU_SMALLCAP|42.08|5.6|16.4|4.35|7.92|88.52|36.21|38.55|7.74|4.93|4.27|2.62|2.77|1.51|71.83|2.78|2.76|45.09|2.98|5.42|7.67|-16.49|0.78|3.2|5.21|6.24|5.72|-14.79|-8.33|12.97|15.83|31.24|17.43|17.28|1.33|1.47|39.52|62.6|0.78|59.26|1060000|54180|3.71|0.31|0.36|-4.54|8.02
2024-05-20 02:42:31|6072|14104|/equities/international-quantum-epitaxy|IQE|GBP|United Kingdom|Information Technology|Semiconductors & Semiconductor Equipment|277570000|MSCI_EU_SMALLCAP|35.02|10.27|45.9|78.66|18.84|31.14|50.01|78.11|9.44|-59.78|3.06|-247.86|-1.97|-251.59|56.17|15.3|15.26|31.14|19.41|13.86|11.57|56.41|35.52|18.79|14.93|40.03|25.68|14.37|33.65|23.84|8.77|24.21|18.96|25.3|1.07|1.84|37.3|38.67|0.7|2.03|566930|157090|5.63|0.99|1.14|2.72|27.07
2024-05-20 02:42:32|6073|1052370|/equities/bioarctic|BIOAb|SEK|Sweden|Healthcare|Biotechnology|10500000000|MSCI_EU_SMALLCAP|32.46|26.36|-537.72|52.55|7.18|5.3|37.23|-96.47|40.66|13064.91|44.06|13302.85|41.44|-4824.36|18.46|-1.18|-1.19|13.59|0.74|4.02|0.63|-20.95|-14.11|-8.35|-10.28|-6|-10.43|-15.36|210.49|0.62|699.21|54.3|16.69|28.07|3.83|6.78|15.51|14.02|0.37|2.97|2470000|-622970|5.63|0.22|0.3|-8.11|15.57
2024-05-20 02:42:33|6074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|0K96|EUR|Spain|Materials|Paper & Forest Products|548720000|MSCI_EU_SMALLCAP|31.27|4.41|17.78|142.06|1.23|1.28|58.5|57.65|11.55|16.52|16.75|32.78|13.76|26.18|66.53|10.7|10.69|203.34|201.33|4.53|11.59|4.22|10.84|2.83|7.18|2.89|4.83|-30.59|-49.21|1.74|-4.86|-10.99|2.61|5.02|0.66|1.53|11.29|14.57|0.23|1.83|5700000|835440|6.57|2.8|2.2|45.98|58.34
2024-05-20 02:42:35|6075|942332|/equities/crossrider|KAPE|GBP|United Kingdom|Information Technology|Software|1590000000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:42:36|6076|942376|/equities/saga|SAGA|GBP|United Kingdom|Financial|Insurance|399940000|MSCI_EU_SMALLCAP|12.62|1.07|4.99|-5.54|2.08|-13.49|18.47|20.49|10.48|11.62|9.28|10.62|6.33|7.44|140.62|11.28|11.23|77.4|49.64|18.76|8.01|13.14|10.79|1.95|1.69|9.63|8.39|51.59|115.04|6.34|12.83|-111.09|3.38|0.52|5.96|8.31|47.25|55.84|0.21|24.24|2550000|246390|70.13|4.89|5.28|-1.3|45.83
2024-05-20 02:42:37|6077|26385|/equities/basware|BAS1V|EUR|Finland|Information Technology|Software|437290000|MSCI_EU_SMALLCAP|17.91|4.17|8.87|76.45|6.42|33.99|38.03|37.27|5.85|6.27|4.24|4.52|1.72|4.64|11.95|1.1|1.1|6.73|-1.94|1.11|1.36|18.76|25.88|7.14|10.78|11.41|19.81|-24.86|-21.59|7.69|4.65|9.32|16.08|19.47|1.2|1.32|50.21|76.02|0.78|255.45|154860|15750|4.48|2.79|2.6|4.29|41.87
2024-05-20 02:42:38|6078|49841|/equities/bw-lpg|BWLPG|NOK|Norway|Energy|Oil, Gas & Consumable Fuels|6870000000|MSCI_EU_SMALLCAP|10.74|7.1|1|-6.56|1.44|2.12|48.76|40.47|-17.91|-18.35|51.12|-1.35|49.98|-2.98|17.65|7.25|6.98|13.13|12.27|3.6|3.79|20.27|-9.45|8.79|1.24|11.37|4.93|262.22|92.57|12.38|137.25|40.33|31.89|0.82|1.28|1.72|62.81|98.6|0.54|32.23|6110000|1990000|8.35|2.64|2.9|9.7|54.75
2024-05-20 02:42:40|6079|997807|/equities/prosegur-cash-sa|CASHP|EUR|Spain|Industrials|Commercial Services & Supplies|929680000|MSCI_EU_SMALLCAP|17.25|0.58|0.93|8.43|1.79|3.85|49.97|49.25|9.46|8.45|5.91|6.82|3.37|4.92|16|0.54|0.53|6.06|0.05|2.29|2.29|11.55|15.27|2.85|3.02|7.2|6.63|18.4|-10.97|9.79|14.54|16.28|4.73|10.09|0.9|1.18|136.58|194.97|0.69|27.8|107560|5500|3.9|1.18|2.12|-58.38|14.83
2024-05-20 02:42:41|6080|989943|/equities/semperit-hldg?cid=989943|0G29|EUR|Austria|Industrials|Machinery|602800000|MSCI_EU_SMALLCAP|10.87|1.01|8.72|-157.87|1.32|1.46|19.16|18.08|9.98|8.3|12.87|10.35|9.3|7.64|3668.71|203.22|203.22|2699.25|2580.18|661.02|274.25|12.9|10.3|4.95|4.03|4.93|4.12|196.24|58.53|1.35|23.88|23.17|4.82|-1.31|0.93|1.15|60.42|105.05|0.53|7.04|109220000|10340000|5.04|3.25|3.82|-57.95|21.28
2024-05-20 02:42:43|6081|7284|/equities/numis-corporation|NUM|GBP|United Kingdom|Financial|Capital Markets|378910000|MSCI_EU_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 02:42:44|6082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|0N0B|NOK|Norway|Industrials|Marine|21370000000|MSCI_EU_SMALLCAP|12.43|1.06|7.64|9.15|2.67|-9.22|26.64|25.07|13.44|11.53|13.18|10.02|11.4|8.77|1399.08|525.64|523.87|1178.66|836.42|159.6|370.51|19.25|21.36|9.38|9.7|12.92|14.5|-41.64|-34.65|17.76|-31.13|-26.15|15.44|12.72|1.4|1.6|29.16|58.97|0.94|37.57|1340000|158560|6.25|8.21|3.77|229.98|56.71
2024-05-20 02:42:45|6083|1153071|/equities/cm-com|CMCOM|EUR|Netherlands|Information Technology|Software|800580000|MSCI_EU_SMALLCAP|7.01|12.47|-0.62|149.99|1.93|1.89|31.69|32.17|-9.51|-15.17|165.3|173.44|170.5|171.71|3.2|0.24|0.23|15.97|9.41|1.3|0.28|23.89|17.02|16.19|15.12|-0.97|-1.48|43.37|63.71|0.01|11.86|26.53|23.28|32.06|4.53|4.99|38.48|40.74|0.12|17.64|271880|450290|10.92|0.37|0.19|95.4|0.01
2024-05-20 02:42:46|6084|958918|/equities/hansa-medical-ab|HNSA|SEK|Sweden|Healthcare|Biotechnology|3950000000|MSCI_EU_SMALLCAP|32.46|26.36|-537.72|52.55|7.18|5.3|37.23|-96.47|40.66|13064.91|44.06|13302.85|41.44|-4824.36|18.46|-1.18|-1.19|13.59|0.74|4.02|0.63|-20.95|-14.11|-8.35|-10.28|-6|-10.43|-15.36|210.49|0.62|699.21|54.3|16.69|28.07|3.83|6.78|15.51|14.02|0.37|2.97|2470000|-622970|5.63|0.22|0.3|-8.11|15.57
2024-05-20 02:42:47|6085|948747|/equities/tecnicas-reunidas?cid=948747|0MKT|EUR|Spain|Energy|Energy Equipment & Services|373110000|MSCI_EU_SMALLCAP|24.23|0.87|8.52|15.42|2.6|-4.03|27.75|28.46|6.47|6.28|6.29|5.57|4.44|3.56|213.9|8.7|8.65|61.5|19.55|14.35|7.8|15.18|15.59|4.42|4.31|8.64|8.58|1.66|4.35|5.93|9.28|12.45|5.4|9.07|0.64|1.17|87.13|114.75|1.02|166.51|2040000|82840|3.38|4.3|3.57|28.19|43.32
2024-05-20 02:42:49|6086|989785|/equities/fincantieri-spa?cid=989785|0QWN|EUR|Italy|Industrials|Machinery|1020000000|MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:42:50|6087|19717|/equities/cellectis-sa|ALCLS|EUR|France|Healthcare|Biotechnology|338350000|MSCI_EU_SMALLCAP|-3.31|7432.47|-0.3|-5.33|4|-0.5|-70.73|-4874.18|-76117.76|-21638.58|-94747.54|-22035.27|-94740.63|-39943.64|4.88|-1.32|-1.32|3491.86|0.4|124.84|-344.48|-721.19|-353.64|-47.65|-32.39|-30.1|-34.96|-57.93|-74.74||16.81|31.11|13.89|-0.59|1.46|1.98|60.8|48.17|0.14|9.75|134550|-990070|4.69||||
2024-05-20 02:42:51|6088|1115207|/equities/lime-tech|LIMET|SEK|Sweden|Information Technology|Software|4570000000|MSCI_EU_SMALLCAP|76.71|5.06|13.07|15.37|4.94|-1.62|51.42|29.88|9.43|18.08|7.18|15.26|4.58|5.39|23.59|2.87|2.84|18.24|-5.38|2.75|3.16|5.98|11.68|4.2|5.46|6.99|7.99|56.95|-2045.39|13.41|17.19|20.29|13.15|16.55|0.74|1.32|17.28|26.45|0.6|176.56|2000000|221840|7.57|0.91|0.81|11.37|23.52
2024-05-20 02:42:52|6089|1155593|/equities/atlantic-sapphire-as|ASA|NOK|Norway|Consumer Staples|Food Products|3850000000|MSCI_EU_SMALLCAP|43.64|29.92|9.98|21.67|2.27|98.54|59.99|55.14|-12.12|-30.11|-17.58|-51.21|-25.2|-86.02|79.9|10|9.99|70.12|22.99|4.13|16.37|6.72|13.88|3.74|7.55|10.35|10.71|5.99|-61.15|5.02|73.52|24.24|9.35|8.56|0.76|2.55|46.48|61.42|0.66|1.56|4620000|219540|11.67|3.98|3.51|46.86|96.69
2024-05-20 02:42:53|6090|1167070|/equities/link-mobility-group-holding-asa|LINKM|NOK|Norway|Information Technology|Software|5670000000|MSCI_EU_SMALLCAP|-59.48|5.3|18.54|25.93|2.05|-0.88|59.17|54.99|14.77|13.64|-1.72|-12.21|-4|-16.63|9.06|0.17|0.17|8.8|-2.29|1.26|1.38|2.99|1.32|0.85|-1.26|4.55|4.97|45.24|48.51|0.79|8.63|10.65|22.56|53.21|0.86|0.94|24.55|34.86|0.37|65.54|571270|20880|5.22|0.95|0.79|991.21|18.91
2024-05-20 02:42:56|6091|28455|/equities/avacta-group-plc|AVCT|GBP|United Kingdom|Healthcare|Biotechnology|316780000|MSCI_EU_SMALLCAP|13.86|1294.78|30.51|-8.63|6.18|8.57|77.75|58.86|-1843.7|-1958.28|-17471.05|-10885.99|-17477.57|-14521.62|154.07|40.64|40.22|324.17|260.81|120.15|43.8|-1.18|3.67|1.12|5.05|4.55|3.18|-3.62|-9.17|21.85|91.12|78.93|29.09|24.05|7.92|7.5|9.47|18.72|0.41|3.7|4470000|276430|3.88|0.28|0.19|0.15|9.64
2024-05-20 02:42:57|6092|29858|/equities/banca-ifis-spa|IF|EUR|Italy|Financial|Diversified Financial Services|912770000|MSCI_EU_SMALLCAP|6.2|2.03|-0.44|1.14|0.91|0.96|0.72|0.76|45.96|37.86|44.3|32.39|31.62|23.46|5.91|1.49|1.49|13.73|11.2|18.43|-3.18|14.34|8.45|0.86|0.58|3.92|2.91|37.24|29.46|6.24|12.72|15.3|5.32|6.98|0.32|0.01|292.41|364.86||0.1|249510|81970|0.01|5.96|4.96|99.87|-0.13
2024-05-20 02:42:58|6093|33698|/equities/iba?cid=33698|IBABb|EUR|Belgium|Healthcare|Health Care Equipment & Supplies|442270000|MSCI_EU_SMALLCAP|42.07|5.02|28.97|69.47|6.43|-11.4|59.77|59.85|15.84|13.51|8.65|11.02|5.09|7.19|62.93|7.79|7.78|51.02|-21.08|4.14|8.53|18.57|26.99|5.47|10.91|9.58|16.57|45.24|-22.55|2.5|4.17|4.32|11.01|10|0.72|1.26|55.93|92.66|0.52|2.85|913670|-8820|5.78|1.41|1.3|3.58|44.83
2024-05-20 02:42:59|6094|955882|/equities/grenergy-renovables-sa|GREG|EUR|Spain|Utilities|Independent Power and Renewable Electricity Producers|795710000|MSCI_EU_SMALLCAP|4.98|1.7|-7.76|-3.89|4.67|-2.1|35.26|30.36|10.08|8.59|2.07|4.94|3.49|4.52|10.85|0.18|0.18|7.69|7.38|3.22|0.91|4.12|7.05|3.41|2.46|8.48|4.57|-390.96|-181.75|10.69|44.5|59.86|32.49|22.14|0.96|1.28|101.6|200.78|0.65|9.31|1270000|138780|4.69||||
2024-05-20 02:43:00|6095|25674|/equities/young---co-brewery-exch|YNGa|GBP|United Kingdom|Consumer Discretionary|Hotels, Restaurants & Leisure|912120000|MSCI_EU_SMALLCAP|-39.96|3.53|14.83|16.53|-74.7|-13.23|62.02|56.62|18.5|-1.43|17.19|-13.71|14.05|-15.64|233.89|28.95|28.82|2.04|-57.78|140.73|87.75|115.48|30.08|11.99|6.85|5.41|11.39|218.04|186.71|3.4|19.69|29.24|9.1|2.32|0.95|1.1|58.78|-728.52|0.86|36.79|544620|101250|29.57|0.66|1.73|1.06|16.79
2024-05-20 02:43:02|6096|1096236|/equities/funding-circle|FCH|GBP|United Kingdom|Financial|Consumer Finance|398560000|MSCI_EU_SMALLCAP|5.87|2.48|0.3|280.03|1.13|1|0.07|0.06|53.22|40.76|51.7|39.44|42.79|33.15|4838.89|689.5|689.49|8725.38|8166.03|5376.09|-9876.51|21.34|13.57|1.94|1.33|8.41|6.07|61.15|138.5|4.82|67.46|46.3|9.08|8.77|0.2||213.1|267.6||0.02|33780000|14620000||4.54|2.72|34.27|19.23
2024-05-20 02:43:03|6097|992769|/equities/luceco-plc|LUCEL|GBP|United Kingdom|Industrials|Electrical Equipment|535380000|MSCI_EU_SMALLCAP|20.71|2.69|21.15|46.92|4.98|13.78|37.47|36.32|16.7|15.59|15.89|14.64|12.63|12.54|106.43|11.55|11.53|51.62|23.71|13.43|12.31|24.55|22.12|10.9|10.62|16.45|15.02|28.8|44.86|1.1|8.78|17.3|7.91|8.85|0.89|1.67|41.33|62.28|0.85|3.52|3040000|376820|6.03|2.53|2.7|11.23|37.83
2024-05-20 02:43:04|6098|954921|/equities/talenom-oyj|TNOM|EUR|Finland|Industrials|Professional Services|510580000|MSCI_EU_SMALLCAP|28.21|1.41|6.84|8.91|2.38|5.25|36.43|36.62|8.89|10.86|5.93|9.98|4.64|7.76|11.48|0.54|0.54|5.71|-1.86|0.59|1.3|9.79|14.21|3.68|5.58|7.07|8.97|58.44|-107.13|3.35|0.35|3.1|15.85|-3.01|1.02|1.12|58.37|81.32|0.98|126.76|193810|9030|5.74|3.67|3.41|10.97|105.17
2024-05-20 02:43:05|6099|1156935|/equities/quantafuel-as|QFUEL|NOK|Norway|Industrials|Commercial Services & Supplies|4810000000|MSCI_EU_SMALLCAP|0.64|10.3|53.25|-66.97|1.87|2.03|38.34|56.4|-64.22|-96.19|9.52|-84.96|11.24|-78.94|120.35|9.64|9.64|66.11|58.7|53.16|21.68|-4.74|-7.95|-2.45|-3.32|-4.56|-5.17|-9.6|174.44|-1.41|0.58|68.41|19.45|32.76|2.46|2.93|46.62|75.14|0.38|15.6|1140000|-594850|3.67|0.83|0.79|15.97|8.28
2024-05-20 02:43:07|6100|1117820|/equities/northern-bitcoin?cid=1117820|NB2|EUR|Germany|Information Technology|Software|1070000000|MSCI_EU_SMALLCAP|11.12|0.29|7.01|9.9|2.18|-32.95|4.3|3.66|2.65|2.36|2.27|2.24|1.48|1.58|113.53|3.09|3.07|15.26|-1.02|17.57|4.22|12.02|11.82|2.41|2.74|6.21|5.8|-5.64|-1.96|14.54|1.92|6.39|9.21|8.96|0.57|0.73|42.85|74.71|0.86|8.72|315890|8850|3.32|0.46|0.49|3.32|11.14
2024-05-20 02:43:09|6101|989690|/equities/ascopiave?cid=989690|0DME|EUR|Italy|Utilities|Gas Utilities|751980000|MSCI_EU_SMALLCAP|12.7|1.06|7.42|637.5|2.2|4.85|28.22|25.42|13.16|11.45|11.58|8.43|8.1|7.48|94.25|7.19|7.19|52.28|46.61|3.3|10.58|19.39|12.95|6.84|5.86|10.12|8.8|107.14|43.02|3.62|-23.24|-23.03|3.93|8.02|0.76|1.1|82.94|111.78|0.8|13.02|2020000|203260|4.5|4.54|6.07|52.25|44.02
2024-05-20 02:43:10|6102|100242|/equities/lar-espana-real-estate-socimi-sa|LRES|EUR|Spain|Real Estate|Equity Real Estate Investment Trusts (REITs)|428510000|MSCI_EU_SMALLCAP|6|10.22|7.73|8.84|1.29|1.29|86.53|86.42|59.99|61.58|-45.64|80.71|-45.34|82.38|1.59|0.8|0.8|12.52|14.89|0.97|1.13|-1.61|7.87|0.64|4.78|4.02|4.68|-1.61|-55.94|-22.69|-0.09|11.9|2.95|0.69|1.3|1.65|54.19|57.72|0.05|0.42|3210000|4160|12.89|6.71|3.43|280.23|29.27
2024-05-20 02:43:11|6103|989744|/equities/clas-ohlson-b?cid=989744|0GQE|SEK|Sweden|Consumer Discretionary|Specialty Retail|8700000000|MSCI_EU_SMALLCAP|22.2|1.46|4.46|7.79|4.6|6.28|52.43|44.66|11.4|7.56|10.86|6.96|7.98|5.36|93.83|6.61|6.61|20.84|18.11|8.99|12.23|20.1|16.5|7.43|6.61|11.32|9.83|141.52|76.03|-0.57|7.15|10.5|3.64|-2.84|0.63|1.32|25.04|116.97|1.19|3.08|1610000|78140|31.34|3.38|3.22|37.01|71.06
2024-05-20 02:43:12|6104|1167214|/equities/soltec-power-holdings-sa|SOLPW|EUR|Spain|Industrials|Electrical Equipment|565680000|MSCI_EU_SMALLCAP|4.98|1.7|-7.76|-3.89|4.67|-2.1|35.26|30.36|10.08|8.59|2.07|4.94|3.49|4.52|10.85|0.18|0.18|7.69|7.38|3.22|0.91|4.12|7.05|3.41|2.46|8.48|4.57|-390.96|-181.75|10.69|44.5|59.86|32.49|22.14|0.96|1.28|101.6|200.78|0.65|9.31|1270000|138780|4.69||||
2024-05-20 02:43:14|6105|102929|/equities/cerved-information-solutions-spa|CERV|EUR|Italy|Financial|Diversified Financial Services|1990000000|MSCI_EU_SMALLCAP|0.84|1.63|-0.06|0.29|0.15|-0.33|3.49|3.34|-0.62|0.53|5.92|4.22|5.46|4.07|1.21|0.29|0.29|1.83|-0.59|0.29|0.46|0.85|0.89|0.06|0.06|0.53|0.59|0.47|0.6|0.5|0.69|0.75|0.45|0.88|0.03|5.71|3.76|3.83||0.01|28110|13090|0.05|0.89|0.12|0.38|0.34
2024-05-20 02:43:15|6106|1161148|/equities/pexip-holding-asa|PEXIP|NOK|Norway|Information Technology|Software|4230000000|MSCI_EU_SMALLCAP|-59.48|5.3|18.54|25.93|2.05|-0.88|59.17|54.99|14.77|13.64|-1.72|-12.21|-4|-16.63|9.06|0.17|0.17|8.8|-2.29|1.26|1.38|2.99|1.32|0.85|-1.26|4.55|4.97|45.24|48.51|0.79|8.63|10.65|22.56|53.21|0.86|0.94|24.55|34.86|0.37|65.54|571270|20880|5.22|0.95|0.79|991.21|18.91
2024-05-20 02:43:16|6107|978741|/equities/hotel-chocolat-group-plc|HOTC|GBP|United Kingdom|Consumer Staples|Food Products|692930000|MSCI_EU_SMALLCAP|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 02:43:17|6108|949751|/equities/bactiguard-holding-ab|BACTIb|SEK|Sweden|Healthcare|Health Care Equipment & Supplies|5780000000|MSCI_EU_SMALLCAP|37.2|27.11|32.57|130.44|6.91|-15.23|44.86|24.32|-94.23|-72.81|-128.66|-83.43|-128.78|-281.13|43.39|0.02|0.02|51.2|1.97|6|5.21|4.7|8.4|0.9|4.51|5.78|8.03|-278.3|-144.42|5.19|21.98|40.26|17.63|24.59|2.23|2.96|20.2|27.92|0.59|2.43|2080000|-304150|5.97|1.09|0.83|4.74|26.54
2024-05-20 02:43:19|6109|1050740|/equities/rovio-entertainment|ROVIO|EUR|Finland|Communication Services|Entertainment|489460000|MSCI_EU_SMALLCAP|17.91|4.17|8.87|76.45|6.42|33.99|38.03|37.27|5.85|6.27|4.24|4.52|1.72|4.64|11.95|1.1|1.1|6.73|-1.94|1.11|1.36|18.76|25.88|7.14|10.78|11.41|19.81|-24.86|-21.59|7.69|4.65|9.32|16.08|19.47|1.2|1.32|50.21|76.02|0.78|255.45|154860|15750|4.48|2.79|2.6|4.29|41.87
2024-05-20 02:43:20|6110|989945|/equities/stolt-nielsen-ltd?cid=989945|0OHK|NOK|Norway|Industrials|Marine|7290000000|MSCI_EU_SMALLCAP|12.43|1.06|7.64|9.15|2.67|-9.22|26.64|25.07|13.44|11.53|13.18|10.02|11.4|8.77|1399.08|525.64|523.87|1178.66|836.42|159.6|370.51|19.25|21.36|9.38|9.7|12.92|14.5|-41.64|-34.65|17.76|-31.13|-26.15|15.44|12.72|1.4|1.6|29.16|58.97|0.94|37.57|1340000|158560|6.25|8.21|3.77|229.98|56.71
2024-05-20 02:43:22|6111|1010890|/equities/remedy-entertainment-oyj|REMEDY|EUR|Finland|Communication Services|Entertainment|527950000|MSCI_EU_SMALLCAP|17.91|4.17|8.87|76.45|6.42|33.99|38.03|37.27|5.85|6.27|4.24|4.52|1.72|4.64|11.95|1.1|1.1|6.73|-1.94|1.11|1.36|18.76|25.88|7.14|10.78|11.41|19.81|-24.86|-21.59|7.69|4.65|9.32|16.08|19.47|1.2|1.32|50.21|76.02|0.78|255.45|154860|15750|4.48|2.79|2.6|4.29|41.87
2024-05-20 02:43:23|6112|6894|/equities/vastned-retail|VASN|EUR|Netherlands|Real Estate|Equity Real Estate Investment Trusts (REITs)|411650000|MSCI_EU_SMALLCAP|-50.8|4.35|7.57|10.95|0.59|0.6|74.37|73.45|64.56|64.87|-27.53|15.49|-24.72|14.47|4.56|-1.04|-1.04|33.74|33.6|0.46|2.01|-1.46|1.16|0.65|0.87|4.29|3.93|47.52|-119.55||7.46|5.84|-0.58|-5.87|0.28|0.27|68.23|81.41|0.06||2340000|-325690|3.94|8.96|10.56|2.61|-299.16
2024-05-20 02:43:24|6113|6988|/equities/b-m.-pashi-siena|BMPS|EUR|Italy|Financial|Banks|894150000|MSCI_EU_SMALLCAP|6.2|2.03|-0.44|1.14|0.91|0.96|0.72|0.76|45.96|37.86|44.3|32.39|31.62|23.46|5.91|1.49|1.49|13.73|11.2|18.43|-3.18|14.34|8.45|0.86|0.58|3.92|2.91|37.24|29.46|6.24|12.72|15.3|5.32|6.98|0.32|0.01|292.41|364.86||0.1|249510|81970|0.01|5.96|4.96|99.87|-0.13
2024-05-20 02:43:25|6114|1131555|/equities/fastned-bv|FASTN|EUR|Netherlands|Utilities|Electric Utilities|835270000|MSCI_EU_SMALLCAP|-22.36|7.57|-136.85|-6.17|2.94|2.98|71.4|74.11|-25.33|-77.23|-47.5|-154.77|-50.03|-154.94|3.15|-0.99|-0.99|7.64|7.44|6.59|-0.17|-12.46|-625.31|-5.73|-15.6|-2.5|-4.14|21.84|18.5||46.26|66.07|103.45|38.64|3.89|4.3|97.33|123.07|0.18|-0.01|292910|-106030|6.55||||
2024-05-20 02:43:27|6115|27797|/equities/international-greetings|IGRI|GBP|United Kingdom|Consumer Discretionary|Household Durables|248310000|MSCI_EU_SMALLCAP|27.55|0.81|7.08|51.96|1.16|1.76|38.85|42.02|5.98|9.23|5.47|9.32|4.85|9.65|90.8|2.53|2.53|58.09|50.14|5.42|7.83|6.64|11.4|3.63|7.16|5|7.81|-88.99|-61.48|0.89|-15.43|-3.54|8.88|-1.4|0.6|1.52|23.71|43.11|0.76|4.01|3000000|48340|7.28|4.61|4.25|-14.1|156.48
2024-05-20 02:43:28|6116|964629|/equities/datagroup-ag|D6HG|EUR|Germany|Information Technology|IT Services|808150000|MSCI_EU_SMALLCAP|32.68|9.26|26.17|62.03|12.92|11.42|67.1|60.21|32.99|9.27|33.03|5.11|27.55|0.44|48.08|9.1|9.01|43.46|24.72|9.2|14.34|47.42|5.23|16.66|15.07|22.97|20.37|122.57|97.39|16.05|14.34|10.56|15.61|10.76|1.5|1.72|84.88|97.82|0.63|34.26|978800|275880|8.31|0.46|0.55|5.26|13.04
2024-05-20 02:43:29|6117|1163853|/equities/solgold-plc?cid=1163853|SOLG|CAD|United Kingdom|Materials|Metals & Mining|1140000000|MSCI_EU_SMALLCAP|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 02:43:30|6118|969000|/equities/leovegas-publ-ab|LEOV|SEK|Sweden|Consumer Discretionary|Hotels, Restaurants & Leisure|3420000000|MSCI_EU_SMALLCAP|20.81|10.65|18.49|-4.57|5.29|19.46|94.92|95.19|51.92|44.59|51.37|42.53|47.68|37.44|12.07|4.17|4.11|16.58|3.75|4|5.62|27.17|34.69|19.64|24.88|23.28|31.78|48.69|56.13|48.94|15.77|23.03|42.23|31.47|2.03|2.6|7.17|67.31|0.47|0.12|343810|79210|6.79|1.7|0.82|36.43|37.43
2024-05-20 02:43:31|6119|1062588|/equities/admicom|ADMCM|EUR|Finland|Information Technology|Software|416180000|MSCI_EU_SMALLCAP|17.91|4.17|8.87|76.45|6.42|33.99|38.03|37.27|5.85|6.27|4.24|4.52|1.72|4.64|11.95|1.1|1.1|6.73|-1.94|1.11|1.36|18.76|25.88|7.14|10.78|11.41|19.81|-24.86|-21.59|7.69|4.65|9.32|16.08|19.47|1.2|1.32|50.21|76.02|0.78|255.45|154860|15750|4.48|2.79|2.6|4.29|41.87
2024-05-20 02:43:32|6120|955884|/equities/collector-ab|COLLE|SEK|Sweden|Financial|Banks|7800000000|MSCI_EU_SMALLCAP|8.08|3.65|6.61|1030.83|1.29|1.39|2.14|1.86|58.25|51.18|57.99|49.89|46.01|39.84|33.45|15.11|15.06|100.44|95.35|154.39|-34.1|16.2|11.78|0.98|0.67|2.41|1.63|23.22|43.43|6.94|15.25|26.91|7.42|-5.42|0.22|0.01|374.97|542.58||0.06|4740000|2220000|0.01|4.58|4.63|94.19|45.28
2024-05-20 02:43:34|6121|49840|/equities/bw-offshore|BWO|NOK|Norway|Energy|Energy Equipment & Services|5130000000|MSCI_EU_SMALLCAP|10.74|7.1|1|-6.56|1.44|2.12|48.76|40.47|-17.91|-18.35|51.12|-1.35|49.98|-2.98|17.65|7.25|6.98|13.13|12.27|3.6|3.79|20.27|-9.45|8.79|1.24|11.37|4.93|262.22|92.57|12.38|137.25|40.33|31.89|0.82|1.28|1.72|62.81|98.6|0.54|32.23|6110000|1990000|8.35|2.64|2.9|9.7|54.75
2024-05-20 02:43:36|6122|948950|/equities/dia?cid=948950|0Q2F|EUR|Spain|Consumer Staples|Food & Staples Retailing|923230000|MSCI_EU_SMALLCAP|20.23|0.49|6.72|9.97|4.65|16.7|17.46|17.95|4.26|4.36|3.58|3.39|2.89|2.88|513.41|10.18|10.15|39.79|9.16|9.38|40.83|20.81|25.42|5.92|6.49|11.88|13.13|99.51|24.29|7.1|6.48|10.47|7.42|6.01|0.31|0.7|21.46|133.25|2.09|15.4|2720000|77530|78.07|3.42|5.56|20.6|66.99
2024-05-20 02:43:37|6123|1014091|/equities/bonesupport-holding-ab|BONEX|SEK|Sweden|Healthcare|Biotechnology|2880000000|MSCI_EU_SMALLCAP|33.25|15.51|33.99|19.57|5.61|-8.9|87.46|78.87|-73.34|-597.98|-83.42|-606.56|-85.28|-612.29|29.86|2.31|2.29|27.02|-15.01|3.42|6.95|15.8|12.44|6.39|2.83|16.22|7.74|-4.59|195.64|-1.22|8.8|6.5|15.98|-2.61|0.69|0.95|58.15|76.56|0.48|1.21|1190000|146030|4.18|1.83|2.55|15.58|70.03
2024-05-20 02:43:38|6124|27861|/equities/iomart-group|IOMG|GBP|United Kingdom|Information Technology|IT Services|186820000|MSCI_EU_SMALLCAP|31.05|5.03|20.79|29.49|6.06|-6.74|52.01|51.45|20.9|18.86|20.85|18.55|17.41|15.08|827.37|86.48|86.02|980.78|830.74|567.06|203.78|19.94|15.15|13.14|10.57|17.33|13.69|80.62|48.71|4.53|16.31|9.73|12.54|7.66|1.12|2.54|20.62|25.27|0.73|29.21|21180000|2760000|8.8|1.04|0.92|0.89|17.88
2024-05-20 02:43:39|6125|989755|/equities/datalogic-spa?cid=989755|0E3C|EUR|Italy|Information Technology|Electronic Equipment, Instruments & Components|866370000|MSCI_EU_SMALLCAP|17.27|0.32|6.07|10.54|0.73|1.22|34.91|35.26|2.67|1.63|2.9|2.15|1.88|1.3|3872.92|72.54|72.51|1712.61|1037.63|291.91|207.11|4.48|2.77|1.99|1.15|2.97|1.43|-48.14|-17.6|1.2|7.54|10.05|3.13|-5.97|0.81|1.37|18.96|40.43|1.06|4.97|29570000|556860|5.16|2.66|2.75|5.88|48.3
2024-05-20 02:43:40|6126|1165852|/equities/v-zug-holding-ag|VZUG|CHF|Switzerland|Consumer Discretionary|Household Durables|790710000|MSCI_EU_SMALLCAP|16.91|-10.86|6.9|3.36|1.27|1.25|54.17|59.28|119.85|14.77|103.93|9.56|102.84|2.78|59.85|2.58|2.58|48.38|47.76|6.93|6.6|2.64|23.09|2.47|5.79|5.95|7.76|-21.81|49.63|-8.55|-10.05|-2.16|3.15|10.45|2.84|4.78|20.57|10.67|0.78|2.28|255460|-19790|7.7|1.62|1.69|-14.12|19.14
2024-05-20 02:43:41|6127|6931|/equities/brunel|BRUN|EUR|Netherlands|Services|Business Services|566510000|MSCI_EU_SMALLCAP|31.97|5.94|17.9|23.98|16.58|-6.55|62.04|62.06|23.91|22.39|22.18|20.39|17.42|16.31|21.82|2.11|2.1|5.63|-6.68|1.48|3.25|45.6|46.51|11.05|9.41|18.28|16|12.51|15.85|4.97|8.87|12.61|3.57|-1.92|0.57|0.63|140.07|183.35|0.76|13.1|289700|46590|4.35|2.76|2.68|24.26|54.03
2024-05-20 02:43:43|6128|942435|/equities/xxl-asa|XXL|NOK|Norway|Consumer Discretionary|Specialty Retail|3420000000|MSCI_EU_SMALLCAP|12.28|1.24|7.75|8.02|3.31|-14.34|46.78|46.96|7.15|9.08|2.55|7.34|0.52|5.53|69.12|3.58|3.58|23.54|-5.47|3.68|15.75|-0.6|3.42|-1.04|4.51|6.95|8.92|35.12|-119.8|8.5|2.59|2.36|13.31|24.56|0.2|0.87|31.6|117.58|1.11|2.97|7570000|284030|164.99|3.16|7.09|-21.51|47.91
2024-05-20 02:43:44|6129|1073107|/equities/b-s-group|BSGR|EUR|Netherlands|Consumer Discretionary|Distributors|597660000|MSCI_EU_SMALLCAP|7.01|12.47|-0.62|149.99|1.93|1.89|31.69|32.17|-9.51|-15.17|165.3|173.44|170.5|171.71|3.2|0.24|0.23|15.97|9.41|1.3|0.28|23.89|17.02|16.19|15.12|-0.97|-1.48|43.37|63.71|0.01|11.86|26.53|23.28|32.06|4.53|4.99|38.48|40.74|0.12|17.64|271880|450290|10.92|0.37|0.19|95.4|0.01
2024-05-20 02:43:45|6130|1168037|/equities/hexagon-purus-as|HPUR|NOK|Norway|Industrials|Machinery|5040000000|MSCI_EU_SMALLCAP|0.64|10.3|53.25|-66.97|1.87|2.03|38.34|56.4|-64.22|-96.19|9.52|-84.96|11.24|-78.94|120.35|9.64|9.64|66.11|58.7|53.16|21.68|-4.74|-7.95|-2.45|-3.32|-4.56|-5.17|-9.6|174.44|-1.41|0.58|68.41|19.45|32.76|2.46|2.93|46.62|75.14|0.38|15.6|1140000|-594850|3.67|0.83|0.79|15.97|8.28
2024-05-20 02:43:48|6131|1084935|/equities/calliditas-therapeutics|CALTX|SEK|Sweden|Healthcare|Pharmaceuticals|5900000000|MSCI_EU_SMALLCAP|33.25|15.51|33.99|19.57|5.61|-8.9|87.46|78.87|-73.34|-597.98|-83.42|-606.56|-85.28|-612.29|29.86|2.31|2.29|27.02|-15.01|3.42|6.95|15.8|12.44|6.39|2.83|16.22|7.74|-4.59|195.64|-1.22|8.8|6.5|15.98|-2.61|0.69|0.95|58.15|76.56|0.48|1.21|1190000|146030|4.18|1.83|2.55|15.58|70.03
2024-05-20 02:43:49|6132|1156936|/equities/bw-energy-ltd|BWE|NOK|Norway|Energy|Oil, Gas & Consumable Fuels|5190000000|MSCI_EU_SMALLCAP|4.8|0.92|2.69|6.46|1.93|0.41|56.77|53.65|40.58|29.62|37.77|25.38|12.81|4.42|38.04|14.38|14.36|38.92|31.15|10.76|8.19|34.21|17.88|8.97|5.28|36.59|27.76|-26.03|-24.82|39.08|-36.89|-15.92|25.81|1.75|0.75|1.02|67.31|81.97|0.64|8.69|5470000|655390|10.34|3.25|5.42|60.64|65.59
2024-05-20 02:43:50|6133|989923|/equities/selvaag-bolig?cid=989923|0Q92|NOK|Norway|Real Estate|Real Estate Management & Development|4740000000|MSCI_EU_SMALLCAP|1.62|5.95|16.08|7.9|0.92|0.96|65.35|66.55|57.16|60.25|-75.27|90.9|-59.85|69.45|19.89|3.32|3.3|141.4|132.39|1.72|6.84|-7.6|8.69|-3.34|4.2|3.41|3.57|-213|-163.39|-12.73|19.71|7.14|7.76|3.77|0.25|1.01|75.4|119|0.08|19.34|431450000|-91020000|10.61|4.69|3.6|8.53|18.51
2024-05-20 02:43:53|6134|1155599|/equities/salcef-group|SCFG|EUR|Italy|Industrials|Construction & Engineering|1440000000|MSCI_EU_SMALLCAP|-60.86|0.83|4.54|11.18|2.18|11.27|30.19|30.93|6.59|6.02|5.12|5.12|3.41|3.29|9.63|0.26|0.26|2.78|0.83|1.8|1.03|9.37|7.86|2.44|2.48|6.73|5.56|-215.87|56.13|-1.52|175.26|26.07|7.07|14.2|1.02|1.3|103.18|149.87|0.66|18.23|335110|14770|1.63|3.26|2.87|16.87|-82.86
2024-05-20 02:43:54|6135|989877|/equities/norway-royal-s?cid=989877|0P3N|NOK|Norway|Consumer Staples|Food Products|7090000000|MSCI_EU_SMALLCAP|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 02:43:55|6136|1096189|/equities/toadman-interactive|EG7|SEK|Sweden|Communication Services|Entertainment|3050000000|MSCI_EU_SMALLCAP|76.71|5.06|13.07|15.37|4.94|-1.62|51.42|29.88|9.43|18.08|7.18|15.26|4.58|5.39|23.59|2.87|2.84|18.24|-5.38|2.75|3.16|5.98|11.68|4.2|5.46|6.99|7.99|56.95|-2045.39|13.41|17.19|20.29|13.15|16.55|0.74|1.32|17.28|26.45|0.6|176.56|2000000|221840|7.57|0.91|0.81|11.37|23.52
2024-05-20 02:43:57|6137|989926|/equities/scandi-standard-publ-ab?cid=989926|0QVR|SEK|Sweden|Consumer Staples|Food Products|2680000000|MSCI_EU_SMALLCAP|22.64|2.28|14.37|21.27|0.69|-4.62|48.97|50.98|20.41|20.66|17.79|19.39|12.45|15.32|61.54|4.51|4.51|24.18|0.25|2.65|6.55|13.67|14.69|8.04|9.84|9.19|8.83|24.41|-10.74|2.78|6|8.87|4.01|2.28|0.54|1.33|65.01|-0.93|0.71|2.86|941930|85310|8.41|4.11|4.37|22.12|94.62
2024-05-20 02:43:58|6138|1167500|/equities/implantica-ag-drc-st|IMPsdba|SEK|Sweden|Healthcare|Health Care Equipment & Supplies|18400000000|MSCI_EU_SMALLCAP|37.2|27.11|32.57|130.44|6.91|-15.23|44.86|24.32|-94.23|-72.81|-128.66|-83.43|-128.78|-281.13|43.39|0.02|0.02|51.2|1.97|6|5.21|4.7|8.4|0.9|4.51|5.78|8.03|-278.3|-144.42|5.19|21.98|40.26|17.63|24.59|2.23|2.96|20.2|27.92|0.59|2.43|2080000|-304150|5.97|1.09|0.83|4.74|26.54
2024-05-20 02:44:00|6139|1170369|/equities/desenio-group-ab|DSNO|SEK|Sweden|Consumer Discretionary|Internet & Direct Marketing Retail|3500000000|MSCI_EU_SMALLCAP|13.87|0.51|23.91|28.36|1.25|1.89|38.95|15.88|1.43|1.97|1.22|1.67|0.89|1.21|44.42|4.42|4.4|16.44|14.71|8.57|1.11|2.07|2.14|1.28|1.35|2.21|2.58|-5.12|0.37|12.72|9.77|8.54|8.45|-6.98|0.33|1.49|4.31|12.57|1.13|1.15|2590000|67660|115.96|0.13|0.16|-1.64|38.86
2024-05-20 02:44:01|6140|1161256|/equities/exasol-ag|EXLn|EUR|Germany|Information Technology|Software|182390000|MSCI_EU_SMALLCAP|32.74|5.54|21.69|-14.18|6.29|47.45|52.41|52.94|22.44|23.16|20.02|21.95|15.37|18.91|362.63|16.59|16.49|195.33|115.73|67.48|42.7|20.38|74.95|6.95|9.04|11.27|13.87|4.48|59.12|4.86|10.64|13.24|9.29|2.73|0.75|1.04|71.87|80.13|0.53|11.2|4670000|418250|9.36|1.36|1.22|12.46|34.95
2024-05-20 02:44:04|6141|32191|/equities/fersa-energias-renovables-sa|ADXR|EUR|Spain|Utilities|Independent Power and Renewable Electricity Producers|554770000|MSCI_EU_SMALLCAP|20.07|0.42||7.29|4.15|-5.59|11.64|8.8|3.42|2.71|1.97|1.88|1.27|1.57|4.72|0.07|0.07|0.47|-0.29|0.5|0.32|25.1|13.15|3.4|1.97|8.66|4.59|686.46|829.03|6.12|-30.76|-19.78|18.4|106.72|1.27|1.27|399.95|479.74|1.54|183.21|3440000|47120|7.8||0.29||
2024-05-20 02:44:06|6142|14073|/equities/silence-therapeutics|SLN|GBP|United Kingdom|Healthcare|Biotechnology|480350000|MSCI_EU_SMALLCAP|-27.12|56.07|-11.92|4.56|-0.98|0.51|-10.28|-180.75|-873.07|-2191.5|-478.28|-1524.29|-432.35|-1523.68|0.32|0.01|0.01|1.22|1.22|0.76|-0.16|-194.57|-102.57|-18.78|-19.81|-8.11|-40.15|124.62|50.98|1.12|12.88|54.3|17.53|2.53|3.09|4.02|2.09|-32.25|0.16|0.8|232360|-59780|5.47|0.57|0.49|0.34|12.99
2024-05-20 02:44:08|6143|996543|/equities/oncopeptides-ab|ONCO|SEK|Sweden|Healthcare|Biotechnology|632450000|MSCI_EU_SMALLCAP|32.46|26.36|-537.72|52.55|7.18|5.3|37.23|-96.47|40.66|13064.91|44.06|13302.85|41.44|-4824.36|18.46|-1.18|-1.19|13.59|0.74|4.02|0.63|-20.95|-14.11|-8.35|-10.28|-6|-10.43|-15.36|210.49|0.62|699.21|54.3|16.69|28.07|3.83|6.78|15.51|14.02|0.37|2.97|2470000|-622970|5.63|0.22|0.3|-8.11|15.57
2024-05-20 02:44:09|6144|101072|/equities/sjec-corporati|601360|CNY|China|Information Technology|Software|90890000000|CHINA_A50|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 02:44:10|6145|101076|/equities/agri-bank-of-c|601288|CNY|China|Financial|Banks|1030000000000|CHINA_A50|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 02:44:11|6146|100727|/equities/anhui-conch|600585|CNY|China|Materials|Construction Materials|213560000000|CHINA_A50|97.62|1.65|9.17|26.32|1.6|2.36|18.01|27.33|6.1|15.42|7.13|15.65|5.65|12.11|13.59|0.89|0.89|14.75|11.42|4.62|1.73|3.63|15.47|2.79|10.96|3.61|15.02|37.22|-41.7|5.59|13.8|-2.5|19.89|51.45|0.95|2.02|27.84|61.99|0.43|11.2|1870000|138210|5.07|3.75|3.64|-19.92|220.62
2024-05-20 02:44:13|6147|101062|/equities/beijing-bank|601169|CNY|China|Financial|Banks|93870000000|CHINA_A50|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 02:44:14|6148|9217|/equities/bank-of-china|601988|CNY|China|Financial|Banks|897870000000|CHINA_A50|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 02:44:15|6149|101079|/equities/bank-of-comm|601328|CNY|China|Financial|Banks|342350000000|CHINA_A50|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 02:44:16|6150|100290|/equities/baoshan-steel|600019|CNY|China|Materials|Metals & Mining|159440000000|CHINA_A50|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 02:44:18|6151|101143|/equities/cn-citic-bank|601998|CNY|China|Financial|Banks|226080000000|CHINA_A50|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 02:44:20|6152|101119|/equities/cn-commu-cons|601800|CNY|China|Industrials|Construction & Engineering|138700000000|CHINA_A50|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 02:44:22|6153|101137|/equities/constr-bank|601939|CNY|China|Financial|Banks|1470000000000|CHINA_A50|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 02:44:23|6154|101122|/equities/everbright-ban|601818|CNY|China|Financial|Banks|179390000000|CHINA_A50|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 02:44:24|6155|101099|/equities/china-life-ss|601628|CNY|China|Financial|Insurance|850480000000|CHINA_A50|20.04|0.89|1.53|2.62|1.1|1.15|18.52|22.59|9.72|11.01|7.53|9.17|6.52|8.66|32.6|2.5|2.47|29.09|26.87|15.01|12.58|7.26|12.88|0.51|1.46|4.32|7.62|-6.54|-25.82|5.73|1.59|15.88|0.33|-13.74|8.26|9.43|81.82|116.02|0.05|0.91|4720000|269090|25.44|3.82|5.03|1.6|77.23
2024-05-20 02:44:25|6156|100303|/equities/merchants-bank|600036|CNY|China|Financial|Banks|1230000000000|CHINA_A50|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 02:44:26|6157|995189|/equities/china-merchants-shekou-industrial|1979|CNY|China|Real Estate|Real Estate Management & Development|103240000000|CHINA_A50|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 02:44:27|6158|100287|/equities/minsheng-bank|600016|CNY|China|Financial|Banks|170750000000|CHINA_A50|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 02:44:28|6159|101097|/equities/china-pacific|601601|CNY|China|Financial|Insurance|260900000000|CHINA_A50|20.04|0.89|1.53|2.62|1.1|1.15|18.52|22.59|9.72|11.01|7.53|9.17|6.52|8.66|32.6|2.5|2.47|29.09|26.87|15.01|12.58|7.26|12.88|0.51|1.46|4.32|7.62|-6.54|-25.82|5.73|1.59|15.88|0.33|-13.74|8.26|9.43|81.82|116.02|0.05|0.91|4720000|269090|25.44|3.82|5.03|1.6|77.23
2024-05-20 02:44:29|6160|20245|/equities/china-petroleum---chemical-corp|600028|CNY|China|Energy|Oil, Gas & Consumable Fuels|512130000000|CHINA_A50|10.21|0.95|-15.48|-17.88|1.17|1.21|40.71|40.73|15.5|13.36|15.76|13.44|11.09|9.78|16.32|1.21|1.21|9.42|9.03|1.94|2.67|12.24|9.51|7.43|5.54|9.7|7.27|17.36|-4.13|17.19|7.89|-2.65|7.07|8.04|0.95|1.35|13.79|30.82|1.03|13.94|11090000|1840000|32.43|5.9|7.46|16.2|52.82
2024-05-20 02:44:32|6161|101083|/equities/cn-railway-grp|601390|CNY|China|Industrials|Construction & Engineering|142270000000|CHINA_A50|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 02:44:33|6162|101064|/equities/cn-railway-con|601186|CNY|China|Industrials|Construction & Engineering|105920000000|CHINA_A50|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 02:44:34|6163|8575|/equities/china-shenhua|601088|CNY|China|Energy|Oil, Gas & Consumable Fuels|447440000000|CHINA_A50|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 02:44:35|6164|101103|/equities/china-state-co-ss|601668|CNY|China|Industrials|Construction & Engineering|209740000000|CHINA_A50|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 02:44:36|6165|100310|/equities/united-network|600050|CNY|China|Communication Services|Wireless Telecommunication Services|121800000000|CHINA_A50|16.29|2.29|5.65|7.5|1.51|1.71|28.2|40.13|12.68|12.45|13.58|14.23|10.77|11.06|30.65|3.79|3.78|38.07|36.5|5.49|9.03|8.38|8.27|5.23|5.17|6.47|6.45|0.75|1.34|3.33|7.99|7.16|6.1|0.15|0.75|0.92|3.42|14.25|0.52|90.33|375820|81950|10.04|3.68|6.73|65.9|72.7
2024-05-20 02:44:39|6166|944122|/equities/vanke-a|2|CNY|China|Real Estate|Real Estate Management & Development|229720000000|CHINA_A50|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 02:44:40|6167|100989|/equities/yangtze-power|600900|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|516240000000|CHINA_A50|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 02:44:41|6168|100299|/equities/citic|600030|CNY|China|Financial|Capital Markets|341400000000|CHINA_A50|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 02:44:42|6169|101113|/equities/csr-corp|601766|CNY|China|Industrials|Machinery|174780000000|CHINA_A50|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 02:44:44|6170|101158|/equities/foshan-haitian|603288|CNY|China|Consumer Staples|Food Products|442780000000|CHINA_A50/EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 02:44:46|6171|1076874|/equities/foxconn|601138|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|236790000000|CHINA_A50|16.17|3.26|55.96|7.1|3.14|2.43|41.87|29.67|7.95|9.29|8.77|9.74|7.74|8.75|13.44|1.01|1.01|8.04|5.86|3.21|1.21|12.3|7.94|4.26|8.4|8.73|11.08|6.87|-5.71|7.55|0.23|0.71|10.83|19.48|1.45|1.99|10.13|30.89|0.69|2.97|1440000|97940|3.23|2.16|1.35|30.7|30.81
2024-05-20 02:44:47|6172|944220|/equities/gree-electric-a|651|CNY|China|Consumer Discretionary|Household Durables|199560000000|CHINA_A50|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 02:44:48|6173|1017555|/equities/guangdong-wens-foodstuff|300498|CNY|China|Consumer Staples|Food Products|122340000000|CHINA_A50/EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 02:44:49|6174|955759|/equities/guotai-junan-securities-co-ltd|601211|CNY|China|Financial|Capital Markets|157780000000|CHINA_A50|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 02:44:50|6175|944315|/equities/hik-vision-digi-a|2415|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|488450000000|CHINA_A50|16.17|3.26|55.96|7.1|3.14|2.43|41.87|29.67|7.95|9.29|8.77|9.74|7.74|8.75|13.44|1.01|1.01|8.04|5.86|3.21|1.21|12.3|7.94|4.26|8.4|8.73|11.08|6.87|-5.71|7.55|0.23|0.71|10.83|19.48|1.45|1.99|10.13|30.89|0.69|2.97|1440000|97940|3.23|2.16|1.35|30.7|30.81
2024-05-20 02:44:52|6176|101084|/equities/icbc-ss|601398|CNY|China|Financial|Banks|1650000000000|CHINA_A50|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 02:44:53|6177|101060|/equities/ind-bank|601166|CNY|China|Financial|Banks|395540000000|CHINA_A50|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 02:44:54|6178|100978|/equities/yili-company|600887|CNY|China|Consumer Staples|Food Products|265350000000|CHINA_A50/EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 02:44:55|6179|100493|/equities/hengrui-medi|600276|CNY|China|Healthcare|Pharmaceuticals|323080000000|CHINA_A50/EMCONSGROWTH|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 02:44:56|6180|100673|/equities/moutai|600519|CNY|China|Consumer Staples|Beverages|2580000000000|CHINA_A50/EMCONSGROWTH|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 02:44:59|6181|944533|/equities/midea-group-a|333|CNY|China|Consumer Discretionary|Household Durables|506830000000|CHINA_A50|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 02:45:00|6182|101073|/equities/new-cn-insuran|601336|CNY|China|Financial|Insurance|121290000000|CHINA_A50|20.04|0.89|1.53|2.62|1.1|1.15|18.52|22.59|9.72|11.01|7.53|9.17|6.52|8.66|32.6|2.5|2.47|29.09|26.87|15.01|12.58|7.26|12.88|0.51|1.46|4.32|7.62|-6.54|-25.82|5.73|1.59|15.88|0.33|-13.74|8.26|9.43|81.82|116.02|0.05|0.91|4720000|269090|25.44|3.82|5.03|1.6|77.23
2024-05-20 02:45:01|6183|101123|/equities/petrochina-ss|601857|CNY|China|Energy|Oil, Gas & Consumable Fuels|898630000000|CHINA_A50|10.21|0.95|-15.48|-17.88|1.17|1.21|40.71|40.73|15.5|13.36|15.76|13.44|11.09|9.78|16.32|1.21|1.21|9.42|9.03|1.94|2.67|12.24|9.51|7.43|5.54|9.7|7.27|17.36|-4.13|17.19|7.89|-2.65|7.07|8.04|0.95|1.35|13.79|30.82|1.03|13.94|11090000|1840000|32.43|5.9|7.46|16.2|52.82
2024-05-20 02:45:02|6184|944579|/equities/ping-an-bank-a|1|CNY|China|Financial|Banks|319810000000|CHINA_A50|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 02:45:04|6185|101078|/equities/cn-ping-an|601318|CNY|China|Financial|Insurance|917980000000|CHINA_A50|20.04|0.89|1.53|2.62|1.1|1.15|18.52|22.59|9.72|11.01|7.53|9.17|6.52|8.66|32.6|2.5|2.47|29.09|26.87|15.01|12.58|7.26|12.88|0.51|1.46|4.32|7.62|-6.54|-25.82|5.73|1.59|15.88|0.33|-13.74|8.26|9.43|81.82|116.02|0.05|0.91|4720000|269090|25.44|3.82|5.03|1.6|77.23
2024-05-20 02:45:05|6186|100320|/equities/poly-real-esta|600048|CNY|China|Real Estate|Real Estate Management & Development|187090000000|CHINA_A50|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 02:45:06|6187|100276|/equities/pudong-dev|600000|CNY|China|Financial|Banks|250370000000|CHINA_A50|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 02:45:07|6188|944524|/equities/dingtai-new-mat-a|2352|CNY|China|Industrials|Air Freight & Logistics|337380000000|CHINA_A50|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 02:45:08|6189|100350|/equities/saic-motor|600104|CNY|China|Consumer Discretionary|Automobiles|238350000000|CHINA_A50/EMCONSGROWTH|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 02:45:09|6190|100289|/equities/sh-intl-port|600018|CNY|China|Industrials|Transportation Infrastructure|127570000000|CHINA_A50|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 02:45:12|6191|1112831|/equities/shenzhen-mindray-bio-medical|300760|CNY|China|Healthcare|Health Care Equipment & Supplies|461770000000|CHINA_A50|22.41|9.76|133.1|-48.14|5.83|6.74|60.17|62.1|23.78|27.34|27.21|30.52|23.75|26.42|13.45|4.3|4.28|19.7|17.43|8.39|4.16|15.44|20.95|12.14|16.27|13.81|19.18|-2.47|4.38|21.48|4.41|8.82|25.17|28.23|4.41|5.37|3.53|7.91|0.48|2.48|1450000|433580|7.59|1.07|0.8|35.36|27.54
2024-05-20 02:45:13|6192|944897|/equities/wuliangye-a|858|CNY|China|Consumer Staples|Beverages|864280000000|CHINA_A50/EMCONSGROWTH|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 02:45:14|6193|944451|/equities/yanghe-brewery-a|2304|CNY|China|Consumer Staples|Beverages|246650000000|CHINA_A50/EMCONSGROWTH|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 02:45:15|6194|13679|/equities/aeroflot|AFLT|RUB|Russia|Industrials|Airlines|141790000000|MOEX/MSCI_EEM_SMALLCAP|-0.4|0.16|1.14|1.02|-0.46|-0.64|13.93|17.61||-0.19||-12.18||-10.46|108.6|-12.75|-12.75|-37.01|-38.01|18.87|26.13||-83.48||-4.24|||15.51|-381.82||32.65|17.19|-3.91|-10.33|0.34|0.62||-327.23||28.36|||74.76||1.86||
2024-05-20 02:45:17|6195|13678|/equities/afk-sistema_rts|AFKS|RUB|Russia|Communication Services|Wireless Telecommunication Services|221130000000|MOEX|-8.36|0.17|0.8|0.97|0.26|0.29|18.28|18.83|8.76|8.29|7.67|6.71|6.79|3.83|1556.99|15.2|15.2|527.39|184.59|122.42|34.19|2.33|3.76|0.85|0.99|0.82|3|25.35|65.14|1.33|15.05|22.47|2.77|-4.87|3.93|3.95|45.97|64.16|0.01|4.75|1380000|795560|||0.07||
2024-05-20 02:45:18|6196|13720|/equities/transneft-p_rts|TRNF_p|RUB|Russia|Energy|Oil, Gas & Consumable Fuels|1150000000000|MOEX|0.34|0.14|0.2||0.06|0.22|22.77|53.64|15.81|25.39|14.23|20.41|12.45|16.44|0.31|0.12|0.12|0.66|0.66|0.14|0.21|5.91|5.3||4.4||6.06||||4.09|7.13|2.77||0.62|0.66|7.7|9.77||8.12|||2.62||3.52|-68.48|3.83
2024-05-20 02:45:19|6197|40423|/equities/alrosa-ao|ALRS|RUB|Russia|Materials|Metals & Mining|882390000000|MOEX/MSCI_EEM|10.28|1.02|3.56|15.65|1.86|2.11|32.75|45.32|21.04|32.64|7.66|28.35|5.26|22.54|57.31|19.17|19.16|31.53|19.8|10.5|12.99|7.63|62.46|3.51|16.13|10.74|23.65|-43.71|-48.87|8.47|-3.52|-4.64|6.34|8.3|0.33|0.97|56.88|82.07|0.33|0.82|73680|-22180|21.82||7.86|-14.06|3.33
2024-05-20 02:45:20|6198|13725|/equities/vtb_rts|VTBR|RUB|Russia|Financial|Banks|624510000000|MOEX/MSCI_EEM|0.41|0.12|0.05|-0.14|0.11|0.2|||0.01|58.43|0.01|52.66|0.01|40.73|78.15|6.72|6.51|83.23|73.53|109.27|-61.34|1.72|13.77||2.81||12.71|18.28|10.07||5.72|2.88|||||0.03|0.03|||||||4.24|-6.91|
2024-05-20 02:45:21|6199|996169|/equities/detskiy-mir-pao|DSKY|RUB|Russia|Consumer Discretionary|Specialty Retail|91720000000|MOEX/MSCI_EEM_SMALLCAP||||||||31.05||11.07||6.76||5.56|||||||||6684.98||7.82||||||||||||||||||||7.2||
2024-05-20 02:45:22|6200|13682|/equities/fsk-ees_rts|FEES|RUB|Russia|Utilities|Electric Utilities|205150000000|MOEX/MSCI_EEM_SMALLCAP|0.91|0.1|0.43|-0.5|0.08|0.16|29.44|9.6|3|3.85|2.92|2.55|2.28|1.86|44.53|0.81|0.77|-5.82|1.72|0.39|0.11|2.5|2.29|1.55|1.25|1.75|2.43|15.94|49.71|0.63|9.65|6.3|0.92|1.28|0.18|0.83|5.28|7.9|0.28|1613.61|864720|106540|3.67||1.27|-8.38|4.97
2024-05-20 02:45:24|6201|13684|/equities/gazprom_rts|GAZP|RUB|Russia|Energy|Oil, Gas & Consumable Fuels|8100000000000|MOEX/MSCI_EEM|-0.56|0.23|0.36|-1.89|0.15|0.2|25.69|54.66|5.15|15.92|0.94|22.21|-0.35|18.16|128.98|22.31|22.28|194.22|46.36|11.05|28.55|0.94|10.89|1.46|9.21|1.9|8.75|-5.66|4.87|3.61|-13.01|-11.36|4.05|3.26|0.2|0.45|6.95|8.98|0.09|1.49|||1.21||4.97|-65.71|-21.03
2024-05-20 02:45:26|6202|1167212|/equities/globaltrans-inv?cid=1167212|GLTRDR|RUB|United Kingdom|Industrials|Road & Rail|113640000000|MOEX/MSCI_EEM_SMALLCAP|2.51|0.9|2.34|2.95|0.95|2.62|44.27|37.14|38.58|32.18|44.36|31.03|36.37|23.91|583.8|213.55|213.55|553.38|553.29|236.62|226.38|45.59|35.18|31.7|20.46|29.59|24.14|49.11|53.62|16.39|15.28|11.41|4.04|-6.96|3.55|3.91|7.83|19.15|0.88|59.43|76770000|21450000|22.09||20.63||
2024-05-20 02:45:27|6203|13688|/equities/lsr-group_rts|LSRG|RUB|Russia|Real Estate|Real Estate Management & Development|61020000000|MOEX/MSCI_EEM_SMALLCAP|7.71|0.56|-0.75|-0.94|4.58|-71.99|29.03|24.02|18.14|12.71|11.22|8.74|7.15|6.6|2206.86|137.46|132.18|368.07|155.01|182.41|-1206.43|54.4|28.46|3.6|3.11|8.99|9.86|51.78|54.19|1.84|33.96|38.34|18.43|27.35|0.64|2.06|573.31|879.25|0.39|1.28|23920000|2120000|15.1||3.3|93.41|20.74
2024-05-20 02:45:28|6205|13744|/equities/inter-rao-ees_mm|IRAO|RUB|Russia|Utilities|Electric Utilities|313280000000|MOEX/MSCI_EEM|0.91|0.1|0.43|-0.5|0.08|0.16|29.44|9.6|3|3.85|2.92|2.55|2.28|1.86|44.53|0.81|0.77|-5.82|1.72|0.39|0.11|2.5|2.29|1.55|1.25|1.75|2.43|15.94|49.71|0.63|9.65|6.3|0.92|1.28|0.18|0.83|5.28|7.9|0.28|1613.61|864720|106540|3.67||1.27|-8.38|4.97
2024-05-20 02:45:29|6206|13689|/equities/lukoil_rts|LKOH|RUB|Russia|Energy|Oil, Gas & Consumable Fuels|4280000000000|MOEX/MSCI_EEM|-0.56|0.23|0.36|-1.89|0.15|0.2|25.69|54.66|5.15|15.92|0.94|22.21|-0.35|18.16|128.98|22.31|22.28|194.22|46.36|11.05|28.55|0.94|10.89|1.46|9.21|1.9|8.75|-5.66|4.87|3.61|-13.01|-11.36|4.05|3.26|0.2|0.45|6.95|8.98|0.09|1.49|||1.21||4.97|-65.71|-21.03
2024-05-20 02:45:30|6207|13693|/equities/magnit_rts|MGNT|RUB|Russia|Consumer Staples|Food & Staples Retailing|533120000000|MOEX|-27.72|0.24|0.42|2.79|0.62|9.34|24.48|18.36|5.06|4.3|2.63|1.64|2.2|1.01|9975.04|205.62|204.64|878.52|943.92|891.6|724.41|27.92|34.88|2.05|2.85|10.68|11.17|13.77|-27.99|3.83|11.6|13.8|11.56|1.76|0.31|0.88|51.13|212.08|1.67|7.33|2450000|49260|57.51||18.02|-56.11|-0.13
2024-05-20 02:45:32|6209|13690|/equities/mmk_rts|MAGN|RUB|Russia|Materials|Metals & Mining|778290000000|MOEX|10.28|1.02|3.56|15.65|1.86|2.11|32.75|45.32|21.04|32.64|7.66|28.35|5.26|22.54|57.31|19.17|19.16|31.53|19.8|10.5|12.99|7.63|62.46|3.51|16.13|10.74|23.65|-43.71|-48.87|8.47|-3.52|-4.64|6.34|8.3|0.33|0.97|56.88|82.07|0.33|0.82|73680|-22180|21.82||7.86|-14.06|3.33
2024-05-20 02:45:33|6210|44464|/equities/moskovskaya-birzha-oao|MOEX|RUB|Russia|Financial|Capital Markets|345870000000|MOEX/MSCI_EEM|0.65|0.39|0.09|-0.07|0.17|0.47|59.86|17.21|12.47|10.44|12.95|10.72|10.16|8.3|7.1|7.24|7.2|15.03|29.13|49.32|-56.28|4.48|3.38|0.12|0.08|0.02|2.87|22.61|12.66|2.05|15.74|8.69|2.78|1.66|1.37|10.27|0.42|0.43|0.28||6380000|3540000|2.51||0.93|-16.77|3.53
2024-05-20 02:45:35|6211|955694|/equities/moskovskiy-kreditnyi-bank-oao|CBOM|RUB|Russia|Financial|Banks|229060000000|MOEX/MSCI_EEM_SMALLCAP|0.41|0.12|0.05|-0.14|0.11|0.2|||0.01|58.43|0.01|52.66|0.01|40.73|78.15|6.72|6.51|83.23|73.53|109.27|-61.34|1.72|13.77||2.81||12.71|18.28|10.07||5.72|2.88|||||0.03|0.03|||||||4.24|-6.91|
2024-05-20 02:45:36|6212|13691|/equities/mts_rts|MTSS|RUB|Russia|Communication Services|Wireless Telecommunication Services|248480000000|MOEX|3.3|0.79|2.21|3.08|-9.08|-0.54|46.05|36.35|13.62|12.83|12.84|13.12|10.26|9.91|225.25|37.96|37.86|279.96|232.72|10.12|76.67|2.54|136.23|3.79|4.08|1.91|6.89|13.92|85.43|-0.41|7.4|34.98|2.19|1.43|0.46|0.62|0.01|-1262.79|0.28|62.36|3530000|266220|4.27||4.78|7.74|39.04
2024-05-20 02:45:37|6213|13695|/equities/nlmk_rts|NLMK|RUB|Russia|Materials|Metals & Mining|130080000000|MOEX/MSCI_EEM|10.28|1.02|3.56|15.65|1.86|2.11|32.75|45.32|21.04|32.64|7.66|28.35|5.26|22.54|57.31|19.17|19.16|31.53|19.8|10.5|12.99|7.63|62.46|3.51|16.13|10.74|23.65|-43.71|-48.87|8.47|-3.52|-4.64|6.34|8.3|0.33|0.97|56.88|82.07|0.33|0.82|73680|-22180|21.82||7.86|-14.06|3.33
2024-05-20 02:45:39|6214|13683|/equities/gmk-noril-nickel_rts|GMKN|RUB|Russia|Materials|Metals & Mining|35010000000000|MOEX/MSCI_EEM|10.28|1.02|3.56|15.65|1.86|2.11|32.75|45.32|21.04|32.64|7.66|28.35|5.26|22.54|57.31|19.17|19.16|31.53|19.8|10.5|12.99|7.63|62.46|3.51|16.13|10.74|23.65|-43.71|-48.87|8.47|-3.52|-4.64|6.34|8.3|0.33|0.97|56.88|82.07|0.33|0.82|73680|-22180|21.82||7.86|-14.06|3.33
2024-05-20 02:45:40|6215|13697|/equities/novatek_rts|NVTK|RUB|Russia|Energy|Oil, Gas & Consumable Fuels|515060000000|MOEX|-0.56|0.23|0.36|-1.89|0.15|0.2|25.69|54.66|5.15|15.92|0.94|22.21|-0.35|18.16|128.98|22.31|22.28|194.22|46.36|11.05|28.55|0.94|10.89|1.46|9.21|1.9|8.75|-5.66|4.87|3.61|-13.01|-11.36|4.05|3.26|0.2|0.45|6.95|8.98|0.09|1.49|||1.21||4.97|-65.71|-21.03
2024-05-20 02:45:42|6219|21406|/equities/phosagro|PHOR|RUB|Russia|Materials|Chemicals|759260000000|MOEX|4.66|0.81|1.79|3.46|2.21|1.92|22.63|28.42|11.39|16.84|7.98|14.2|5.96|11.17|1168.2|493.66|493.64|425.55|420.85|585.4|439.18|13.79|25.13|5.16|9.62|9.81|13.66|9343.29|-16.6|16.82|-3.99|-12.58|8.87|4.22|0.21|0.37|39.19|56.96|0.3|2.02|||3.58||3.65|-61.67|119.98
2024-05-20 02:45:43|6220|13789|/equities/pik_rts|PIKK|RUB|Russia|Consumer Discretionary|Household Durables|728130000000|MOEX|0.28||0.01|-0.02||0.01|1.27|25.16||19.42||24.89||19.94|0.03|1.26|1.26|0.01|6.77||||32.64||12.58|-0.01|17.86|-4.62|-4.25|0.26|||0.05|||0.11|0.08|0.17|0.02|0.03|59990|100|0.15||3.1||
2024-05-20 02:45:46|6222|13705|/equities/polyus-zoloto_rts|PLZL|RUB|Russia|Materials|Metals & Mining|1770000000000|MOEX/MSCI_EEM|10.28|1.02|3.56|15.65|1.86|2.11|32.75|45.32|21.04|32.64|7.66|28.35|5.26|22.54|57.31|19.17|19.16|31.53|19.8|10.5|12.99|7.63|62.46|3.51|16.13|10.74|23.65|-43.71|-48.87|8.47|-3.52|-4.64|6.34|8.3|0.33|0.97|56.88|82.07|0.33|0.82|73680|-22180|21.82||7.86|-14.06|3.33
2024-05-20 02:45:47|6223|960754|/equities/qiwi-plc?cid=960754|QIWIDR|RUB|United States|Information Technology|IT Services|37190000000|MOEX/MSCI_EEM_SMALLCAP|1.83|0.42|3.22|3.45|0.43|0.35|22.47|41.26|14.5|28.34|35.59|32.07|37.22|22.88|1049.44|42.76|42.76|1037.44|909.54|455.17|138.16|25.36|29.04|14.92|12.73|18.48|24.82||-76.47|-5.33||68.77|-23.85|1.03|0.2|1.84||0.44|0.06||2310000|987140|||3.62||
2024-05-20 02:45:48|6224|13707|/equities/rosneft_rts|ROSN|RUB|Russia|Energy|Oil, Gas & Consumable Fuels|5690000000000|MOEX/MSCI_EEM|-0.56|0.23|0.36|-1.89|0.15|0.2|25.69|54.66|5.15|15.92|0.94|22.21|-0.35|18.16|128.98|22.31|22.28|194.22|46.36|11.05|28.55|0.94|10.89|1.46|9.21|1.9|8.75|-5.66|4.87|3.61|-13.01|-11.36|4.05|3.26|0.2|0.45|6.95|8.98|0.09|1.49|||1.21||4.97|-65.71|-21.03
2024-05-20 02:45:49|6225|21316|/equities/rosseti-ao|RSTI|RUB|Russia|Utilities|Electric Utilities|223080000000|MOEX|0.91|0.1|0.43|-0.5|0.08|0.16|29.44|9.6|3|3.85|2.92|2.55|2.28|1.86|44.53|0.81|0.77|-5.82|1.72|0.39|0.11|2.5|2.29|1.55|1.25|1.75|2.43|15.94|49.71|0.63|9.65|6.3|0.92|1.28|0.18|0.83|5.28|7.9|0.28|1613.61|864720|106540|3.67||1.27|-8.38|4.97
2024-05-20 02:45:50|6226|21419|/equities/rostelecom|RTKM|RUB|Russia|Communication Services|Diversified Telecommunication Services|290500000000|MOEX/MSCI_EEM_SMALLCAP|3.3|0.79|2.21|3.08|-9.08|-0.54|46.05|36.35|13.62|12.83|12.84|13.12|10.26|9.91|225.25|37.96|37.86|279.96|232.72|10.12|76.67|2.54|136.23|3.79|4.08|1.91|6.89|13.92|85.43|-0.41|7.4|34.98|2.19|1.43|0.46|0.62|0.01|-1262.79|0.28|62.36|3530000|266220|4.27||4.78|7.74|39.04
2024-05-20 02:45:51|6227|13754|/equities/gidroogk-011d|HYDR|RUB|Russia|Utilities|Electric Utilities|323750000000|MOEX|0.91|0.1|0.43|-0.5|0.08|0.16|29.44|9.6|3|3.85|2.92|2.55|2.28|1.86|44.53|0.81|0.77|-5.82|1.72|0.39|0.11|2.5|2.29|1.55|1.25|1.75|2.43|15.94|49.71|0.63|9.65|6.3|0.92|1.28|0.18|0.83|5.28|7.9|0.28|1613.61|864720|106540|3.67||1.27|-8.38|4.97
2024-05-20 02:45:52|6228|13711|/equities/sberbank_rts|SBER|RUB|Russia|Financial|Banks|6610000000000|MOEX/MSCI_EEM|0.41|0.12|0.05|-0.14|0.11|0.2|||0.01|58.43|0.01|52.66|0.01|40.73|78.15|6.72|6.51|83.23|73.53|109.27|-61.34|1.72|13.77||2.81||12.71|18.28|10.07||5.72|2.88|||||0.03|0.03|||||||4.24|-6.91|
2024-05-20 02:45:54|6229|13712|/equities/sberbank-p_rts|SBER_p|RUB|Russia|Financial|Banks|6280000000000|MOEX|0.41|0.12|0.05|-0.14|0.11|0.2|||0.01|58.43|0.01|52.66|0.01|40.73|78.15|6.72|6.51|83.23|73.53|109.27|-61.34|1.72|13.77||2.81||12.71|18.28|10.07||5.72|2.88|||||0.03|0.03|||||||4.24|-6.91|
2024-05-20 02:45:55|6230|13713|/equities/severstal_rts|CHMF|RUB|Russia|Materials|Metals & Mining|1340000000000|MOEX/MSCI_EEM|10.28|1.02|3.56|15.65|1.86|2.11|32.75|45.32|21.04|32.64|7.66|28.35|5.26|22.54|57.31|19.17|19.16|31.53|19.8|10.5|12.99|7.63|62.46|3.51|16.13|10.74|23.65|-43.71|-48.87|8.47|-3.52|-4.64|6.34|8.3|0.33|0.97|56.88|82.07|0.33|0.82|73680|-22180|21.82||7.86|-14.06|3.33
2024-05-20 02:45:57|6231|13716|/equities/surgutneftegas_rts|SNGS|RUB|Russia|Energy|Oil, Gas & Consumable Fuels|1430000000000|MOEX/MSCI_EEM|-0.56|0.23|0.36|-1.89|0.15|0.2|25.69|54.66|5.15|15.92|0.94|22.21|-0.35|18.16|128.98|22.31|22.28|194.22|46.36|11.05|28.55|0.94|10.89|1.46|9.21|1.9|8.75|-5.66|4.87|3.61|-13.01|-11.36|4.05|3.26|0.2|0.45|6.95|8.98|0.09|1.49|||1.21||4.97|-65.71|-21.03
2024-05-20 02:45:58|6232|13717|/equities/surgutneftegas-p_rts|SNGS_p|RUB|Russia|Energy|Oil, Gas & Consumable Fuels|1380000000000|MOEX/MSCI_EEM|-0.56|0.23|0.36|-1.89|0.15|0.2|25.69|54.66|5.15|15.92|0.94|22.21|-0.35|18.16|128.98|22.31|22.28|194.22|46.36|11.05|28.55|0.94|10.89|1.46|9.21|1.9|8.75|-5.66|4.87|3.61|-13.01|-11.36|4.05|3.26|0.2|0.45|6.95|8.98|0.09|1.49|||1.21||4.97|-65.71|-21.03
2024-05-20 02:45:59|6233|13738|/equities/tatneft-p_rts|TATN_p|RUB|Russia|Energy|Oil, Gas & Consumable Fuels|1040000000000|MOEX|-0.56|0.23|0.36|-1.89|0.15|0.2|25.69|54.66|5.15|15.92|0.94|22.21|-0.35|18.16|128.98|22.31|22.28|194.22|46.36|11.05|28.55|0.94|10.89|1.46|9.21|1.9|8.75|-5.66|4.87|3.61|-13.01|-11.36|4.05|3.26|0.2|0.45|6.95|8.98|0.09|1.49|||1.21||4.97|-65.71|-21.03
2024-05-20 02:46:01|6234|13718|/equities/tatneft_rts|TATN|RUB|Russia|Energy|Oil, Gas & Consumable Fuels|1130000000000|MOEX/MSCI_EEM|-0.56|0.23|0.36|-1.89|0.15|0.2|25.69|54.66|5.15|15.92|0.94|22.21|-0.35|18.16|128.98|22.31|22.28|194.22|46.36|11.05|28.55|0.94|10.89|1.46|9.21|1.9|8.75|-5.66|4.87|3.61|-13.01|-11.36|4.05|3.26|0.2|0.45|6.95|8.98|0.09|1.49|||1.21||4.97|-65.71|-21.03
2024-05-20 02:46:02|6236|21302|/equities/e.on-russia|UPRO|RUB|Russia|Utilities|Independent Power and Renewable Electricity Producers|164680000000|MOEX/MSCI_EEM_SMALLCAP|0.91|0.1|0.43|-0.5|0.08|0.16|29.44|9.6|3|3.85|2.92|2.55|2.28|1.86|44.53|0.81|0.77|-5.82|1.72|0.39|0.11|2.5|2.29|1.55|1.25|1.75|2.43|15.94|49.71|0.63|9.65|6.3|0.92|1.28|0.18|0.83|5.28|7.9|0.28|1613.61|864720|106540|3.67||1.27|-8.38|4.97
2024-05-20 02:46:03|6237|1061926|/equities/x5-retail-grp?cid=1061926|FIVEDR|RUB|United Kingdom|Consumer Staples|Food & Staples Retailing|536620000000|MOEX/MSCI_EEM|-27.72|0.24|0.42|2.79|0.62|9.34|24.48|18.36|5.06|4.3|2.63|1.64|2.2|1.01|9975.04|205.62|204.64|878.52|943.92|891.6|724.41|27.92|34.88|2.05|2.85|10.68|11.17|13.77|-27.99|3.83|11.6|13.8|11.56|1.76|0.31|0.88|51.13|212.08|1.67|7.33|2450000|49260|57.51||18.02|-56.11|-0.13
2024-05-20 02:46:04|6238|102063|/equities/yandex?cid=102063|YNDX|RUB|United States|Communication Services|Interactive Media & Services|1620000000000|MOEX/MSCI_EEM|0.62|0.04|0.39|-0.58|0.1|0.09|69.72|2.16|0.24|0.3|0.35|0.5|0.22|0.35|63.09|2.49|1.63|26.56|15.32|7.51|5.22|0.58|0.54|0.27|0.29|0.3|0.26|117.17|355.63|0.96|16.23|17.15|1.29|1.05|0.02|1.74|0.44|2.29|0.62|0.52|1110000|60790|60.58||||9.85
2024-05-20 02:46:06|6239|18595|/equities/alpargatas-pn-n1|ALPA4|BRL|Brazil|Consumer Discretionary|Textiles, Apparel & Luxury Goods|19620000000|BOVESPA/MSCI_EEM/EMCONSGROWTH|33.5|3.55|35.59|46.36|11.12|10.96|48.43|48.57|13.92|14.33|12.83|13.61|9.97|10.92|48.25|4.13|4.1|16.85|13.04|6.45|7.56|31.48|35.55|13.8|14.88|21.18|22.39|17.93|-4.65|21.68|4.96|8.93|10.95|8.53|1.39|2.58|51.72|81.3|1.35|2.95|508000|51320|28.27|0.69|0.85|-18.5|27.96
2024-05-20 02:46:07|6240|18599|/equities/ambev-pn|ABEV3|BRL|Brazil|Consumer Staples|Beverages|242710000000|BOVESPA/MSCI_EEM/EMCONSGROWTH|22.76|3.87|19.68|27.71|8.11|-14.58|54.85|53.91|22.34|23.66|19.74|20.41|15.7|16.7|26.95|3.52|3.5|12.92|-8.98|3.23|4.7|33.94|35.96|8.63|8.95|13.87|13.46|42.05|18.66|2.5|3.49|6.14|5.78|7.54|0.76|1.2|128.49|153.07|0.57|5.07|392650|67680|8.96|3.76|2.45|-5.83|55.36
2024-05-20 02:46:09|6241|18626|/equities/b2w-varejo-on-nm|AMER3|BRL|Brazil|Consumer Discretionary|Internet & Direct Marketing Retail|28520000000|BOVESPA/MSCI_EEM/EMCONSGROWTH|53.67|2.65|21.32|50.11|8.9|10.53|40.54|36.83|4.59|4.72|4.05|4.53|3.46|3.9|144.35|4.8|4.75|27.64|24.12|12.49|12.08|19.3|21|6.54|6.29|10.82|10.47|2908.38|971.42|2.32|11.78|10.36|21.14|33.77|0.77|1.05|32.02|68.82|1.53|8.67|447070|14590|27.25|0.15|0.24|2.55|6.78
2024-05-20 02:46:10|6242|1025085|/equities/atacadao-sa|CRFB3|BRL|Brazil|Consumer Staples|Food & Staples Retailing|30280000000|BOVESPA/MSCI_EEM/EMCONSGROWTH|27.28|0.68|14.54|29.87|5.91|6.54|24.6|25.05|4.34|4.51|3.79|3.3|2.88|2.61|218.79|3.97|3.95|30.09|16.5|6.96|11.43|25.61|19.41|6.48|5.25|11.46|10.97|107.23|79.78|3.87|6.27|31.44|4.95|10.12|0.31|0.98|80.67|129.6|2.42|8.39|497550|23710|65.96|1.27|1.95|1.12|47.04
2024-05-20 02:46:12|6243|1008677|/equities/azul-sa-pref|AZUL4|BRL|Brazil|Industrials|Airlines|8420000000|BOVESPA/MSCI_EEM_SMALLCAP|35.14|0.86|3.54|-1.64|1.35|0.59|27.06|14.53|10.19|-2.92|6.79|-6.73|5.82|-5.9|56.33|2.18|2.16|8.96|-7.45|5.56|5.61|20.22|-205.78|4.53|-0.51|7.95|2.47|3.96|146.05|-2.34|11.41|26.86|6.88|6.35|0.52|0.71|90.69|65.04|0.81|349.77|573230|34930|44.19|0.55|0.51|10.13|9.67
2024-05-20 02:46:13|6244|18628|/equities/bmfbovespa-on-nm|B3SA3|BRL|Brazil|Financial|Capital Markets|67650000000|BOVESPA/MSCI_EEM|-13.57|1.45|0.44|1.71|0.78|0.17|45.07|16.91|9.68|8.86|10.61|14.57|8.61|16.44|16.64|-2.27|-2.31|32.11|81.74|36.72|-1.48|4.79|4.45|0.66|0.72|1.98|2.12|26.76|43.97|1.62|7.98|6.5|3.18|2.99|0.29|6.19|69.5|99.67|0.02|0.14|392840|72060|0.57|6.43|0.88|411.05|14.01
2024-05-20 02:46:14|6245|996550|/equities/banco-btg-pactual-sa|BPAC11|BRL|Brazil|Financial|Capital Markets|241020000000|BOVESPA/MSCI_EEM|-13.57|1.45|0.44|1.71|0.78|0.17|45.07|16.91|9.68|8.86|10.61|14.57|8.61|16.44|16.64|-2.27|-2.31|32.11|81.74|36.72|-1.48|4.79|4.45|0.66|0.72|1.98|2.12|26.76|43.97|1.62|7.98|6.5|3.18|2.99|0.29|6.19|69.5|99.67|0.02|0.14|392840|72060|0.57|6.43|0.88|411.05|14.01
2024-05-20 02:46:15|6246|1075215|/equities/banco-inter-sa|BIDI4|BRL|Brazil|Financial|Banks|24570000000|BOVESPA|11.83|3.3|5.96|0.59|1.65|1.93|6.54|6.94|35.74|34.04|36.67|36.43|30.38|30.53|57.89|13.93|13.85|150.77|137.26|445.85|-30.72|14.31|12.6|1.36|1.42|4.8|4.36|71.19|38.86|7.52|13.44|16.15|5.03|4.78|0.39|0.16|161.66|257.24|0.02|0.14|3040000|962920|0.09|2.32|3.31|3.25|6.95
2024-05-20 02:46:16|6247|1141840|/equities/banco-inter-unt|BIDI11|BRL|Brazil|Financial|Banks|61890000000|BOVESPA/MSCI_EEM|11.83|3.3|5.96|0.59|1.65|1.93|6.54|6.94|35.74|34.04|36.67|36.43|30.38|30.53|57.89|13.93|13.85|150.77|137.26|445.85|-30.72|14.31|12.6|1.36|1.42|4.8|4.36|71.19|38.86|7.52|13.44|16.15|5.03|4.78|0.39|0.16|161.66|257.24|0.02|0.14|3040000|962920|0.09|2.32|3.31|3.25|6.95
2024-05-20 02:46:18|6248|18614|/equities/panamericano-pn|BPAN4|BRL|Brazil|Financial|Banks|12870000000|BOVESPA/MSCI_EEM_SMALLCAP|11.83|3.3|5.96|0.59|1.65|1.93|6.54|6.94|35.74|34.04|36.67|36.43|30.38|30.53|57.89|13.93|13.85|150.77|137.26|445.85|-30.72|14.31|12.6|1.36|1.42|4.8|4.36|71.19|38.86|7.52|13.44|16.15|5.03|4.78|0.39|0.16|161.66|257.24|0.02|0.14|3040000|962920|0.09|2.32|3.31|3.25|6.95
2024-05-20 02:46:19|6249|50509|/equities/bbseguridad|BBSE3|BRL|Brazil|Financial|Insurance|41430000000|BOVESPA/MSCI_EEM|17.42|2.34|12.26|9.2|-1.71|4.55|27.99|31.68|14.99|16.36|13.79|15.32|11.53|12.63|120.41|6.75|6.68|79.84|46.38|15.4|21.15|14.3|23.25|1.99|4.25|10.25|11.02|65.62|26.72|8.25|8.42|7.54|6.34|0.87|2.67|3.98|47.23|-38.59|0.32|0.56|1690000|936120|3.17|1.39|2.32|1.55|14.89
2024-05-20 02:46:20|6250|18621|/equities/br-malls-par-on-nm|BRML3|BRL|Brazil|Real Estate|Real Estate Management & Development|6980000000|BOVESPA/MSCI_EEM_SMALLCAP|83.32|3.35|9.65|34.72|0.62|0.64|59.65|61.64|28.88|40.98|56.59|51.13|51.63|39.8|2.59|0.81|0.81|7.12|7.02|0.89|0.28|5.89|7.31|3.47|4.23|4.34|5.19|101.05|-1.02|34.6|31.09|31.42|9.41|7.39|1.45|2.11|37.69|51.03|0.18|5.73|748170|190520|4.85|0.75|1|-9.72|179.67
2024-05-20 02:46:22|6251|18605|/equities/bradesco-on-n1|BBDC3|BRL|Brazil|Financial|Banks|171480000000|BOVESPA/MSCI_EEM|11.83|3.3|5.96|0.59|1.65|1.93|6.54|6.94|35.74|34.04|36.67|36.43|30.38|30.53|57.89|13.93|13.85|150.77|137.26|445.85|-30.72|14.31|12.6|1.36|1.42|4.8|4.36|71.19|38.86|7.52|13.44|16.15|5.03|4.78|0.39|0.16|161.66|257.24|0.02|0.14|3040000|962920|0.09|2.32|3.31|3.25|6.95
2024-05-20 02:46:23|6252|18606|/equities/bradesco-pn-n1|BBDC4|BRL|Brazil|Financial|Banks|171480000000|BOVESPA/MSCI_EEM|11.83|3.3|5.96|0.59|1.65|1.93|6.54|6.94|35.74|34.04|36.67|36.43|30.38|30.53|57.89|13.93|13.85|150.77|137.26|445.85|-30.72|14.31|12.6|1.36|1.42|4.8|4.36|71.19|38.86|7.52|13.44|16.15|5.03|4.78|0.39|0.16|161.66|257.24|0.02|0.14|3040000|962920|0.09|2.32|3.31|3.25|6.95
2024-05-20 02:46:25|6253|18616|/equities/bradespar-pn-n1|BRAP4|BRL|Brazil|Materials|Metals & Mining|9380000000|BOVESPA/MSCI_EEM|6.89|1.79|5.78|30.41|1.95|2.33|31.08|34.1|22.15|26.42|18.51|23.26|11.24|16.92|45.3|8.28|8.24|35.77|29.19|7.04|9.23|14.42|22.13|7.81|10.73|13.1|16.81|-39.24|-63.37|15.3|-4.56|-9.44|9.21|16.09|1.22|2.19|32.77|37.65|0.59|4.24|582170|64450|20.08|3.51|5.95|-4.69|35.44
2024-05-20 02:46:26|6254|18604|/equities/brasil-on|BBAS3|BRL|Brazil|Financial|Banks|82320000000|BOVESPA/MSCI_EEM|11.83|3.3|5.96|0.59|1.65|1.93|6.54|6.94|35.74|34.04|36.67|36.43|30.38|30.53|57.89|13.93|13.85|150.77|137.26|445.85|-30.72|14.31|12.6|1.36|1.42|4.8|4.36|71.19|38.86|7.52|13.44|16.15|5.03|4.78|0.39|0.16|161.66|257.24|0.02|0.14|3040000|962920|0.09|2.32|3.31|3.25|6.95
2024-05-20 02:46:27|6255|1155784|/equities/companhia-brasileira-de-distribuica|PCAR3|BRL|Brazil|Consumer Staples|Food & Staples Retailing|5850000000|BOVESPA/MSCI_EEM_SMALLCAP|27.28|0.68|14.54|29.87|5.91|6.54|24.6|25.05|4.34|4.51|3.79|3.3|2.88|2.61|218.79|3.97|3.95|30.09|16.5|6.96|11.43|25.61|19.41|6.48|5.25|11.46|10.97|107.23|79.78|3.87|6.27|31.44|4.95|10.12|0.31|0.98|80.67|129.6|2.42|8.39|497550|23710|65.96|1.27|1.95|1.12|47.04
2024-05-20 02:46:28|6256|18620|/equities/braskem-pna-n1|BRKM5|BRL|Brazil|Materials|Chemicals|45480000000|BOVESPA/MSCI_EEM|29.08|2.43|16.34|13.58|6.27|0.05|33.06|32.63|13.9|14.8|12.3|11.7|12.17|10.07|64.72|6.93|6.88|35.54|6.51|5.37|9.79|23.22|23.33|7.26|6.61|10.21|10.81|620.59|-16.73|10.14|-3.27|-1.9|5.5|2.32|0.84|1.41|106.69|133.88|0.62|6.04|653050|98320|6.57|1.67|2.47|-1.01|62.6
2024-05-20 02:46:29|6257|18617|/equities/brf-foods-on-ej-nm|BRFS3|BRL|Brazil|Consumer Staples|Food Products|18210000000|BOVESPA/MSCI_EEM/EMCONSGROWTH|30.41|2.58|14.58|1610.73|-3|-4.12|47.2|47.59|26.93|27.11|23.43|20.39|18.12|15.7|35.75|3.95|3.93|17.28|-12.98|2.58|5.12|13.19|23.98|10.15|9.31|7.13|8.92|19.24|31.44|1.76|4.42|6.54|6.03|1.28|0.45|0.97|57.45|-110.89|0.64|4.21|917900|216990|9.79|3.62|5.09|2.28|132.63
2024-05-20 02:46:30|6258|18633|/equities/ccr-sa-on-nm|CCRO3|BRL|Brazil|Industrials|Transportation Infrastructure|23410000000|BOVESPA/MSCI_EEM|16.22|2.48|7.12|21.14|2.95|1.12|48.14|50.43|32.21|28.41|20.14|16.02|12.97|8.91|7.54|0.77|0.76|4.96|-5.65|1.84|2.71|17.04|10.08|5.62|3.38|9.88|7.96|194.97|-8.08|49.9|42.41|7.87|14.75|14.47|0.95|1.13|174.7|235.75|0.4|24.33|914980|111990|11.38|2.38|2.61|133.83|36.78
2024-05-20 02:46:32|6259|18642|/equities/cemig-pn-n1|CMIG4|BRL|Brazil|Utilities|Electric Utilities|25250000000|BOVESPA/MSCI_EEM|16.88|2.46|11.15|-3.21|1.86|2.04|45.52|42.52|28.27|38.68|15.15|20.36|12.52|40.61|26.55|3.05|3.04|31.55|24.02|1.89|6.36|10.37|13.2|2.77|3.32|6.28|6.42|598.3|2.1|6.77|0.47|7.36|6.93|7.26|0.49|0.92|150.54|175.79|0.24|21.83|1400000|165940|7.42|3.68|4.25|7.84|82.92
2024-05-20 02:46:33|6260|18639|/equities/cielo-on-nm|CIEL3|BRL|Brazil|Information Technology|IT Services|6160000000|BOVESPA/MSCI_EEM_SMALLCAP|28.2|6.82|29.31|33.37|5.33|5.8|53.99|53.82|26.16|27.07|22.58|23.91|17.46|19.05|49.67|7.86|7.81|45.35|-19.99|5.02|12.51|22.78|112.84|8.14|9.84|12.09|15.14|21.26|76.38|7.79|9.6|10.8|13.56|11.2|0.79|1.14|88.47|75.87|0.46|24.6|472130|71640|7.46|0.72|0.99|5.81|27.79
2024-05-20 02:46:35|6261|40433|/equities/kroton-on-nm|COGN3|BRL|Brazil|Consumer Discretionary|Diversified Consumer Services|4610000000|BOVESPA/MSCI_EEM_SMALLCAP|13.35|0.44|0.53|2.88|0.73|-5.32|58.77|31.28|10.76|10.55|1.68|2.44|2|2.86|8.86|0.16|0.16|5.34|-1.42|1.14|1.56|3.6|3.68|1.16|1.67|5.56|5.33|38.68|541.88|-11.51|7.39|14.48|5.27|2.96|0.89|1.33|54.07|101.44|0.41||178630|6060|5.02|1.05|0.98|54.43|33.69
2024-05-20 02:46:36|6262|18647|/equities/copel-pnb|CPLE6|BRL|Brazil|Utilities|Electric Utilities|17380000000|BOVESPA/MSCI_EEM|16.88|2.46|11.15|-3.21|1.86|2.04|45.52|42.52|28.27|38.68|15.15|20.36|12.52|40.61|26.55|3.05|3.04|31.55|24.02|1.89|6.36|10.37|13.2|2.77|3.32|6.28|6.42|598.3|2.1|6.77|0.47|7.36|6.93|7.26|0.49|0.92|150.54|175.79|0.24|21.83|1400000|165940|7.42|3.68|4.25|7.84|82.92
2024-05-20 02:46:38|6263|18651|/equities/cosan-on-nm|CSAN3|BRL|Brazil|Energy|Oil, Gas & Consumable Fuels|40520000000|BOVESPA/MSCI_EEM|9.24|1.39|5.7|2.47|2.01|2.25|41.3|39.63|23.39|15.68|22.91|11.76|15.58|7.74|142.92|22.47|22.37|74.97|66.26|10.05|23.82|25.15|14.58|11|6.32|17.07|10.91|7.42|-7.2|15.37|-16.78|-15.44|13.23|5.13|0.94|0.98|39.56|51.39|0.54|12.97|111120000|18310000|8.24|12.82|7.65|119.27|40.24
2024-05-20 02:46:39|6264|18645|/equities/cpfl-energia-on-nm|CPFE3|BRL|Brazil|Utilities|Electric Utilities|30910000000|BOVESPA/MSCI_EEM|16.88|2.46|11.15|-3.21|1.86|2.04|45.52|42.52|28.27|38.68|15.15|20.36|12.52|40.61|26.55|3.05|3.04|31.55|24.02|1.89|6.36|10.37|13.2|2.77|3.32|6.28|6.42|598.3|2.1|6.77|0.47|7.36|6.93|7.26|0.49|0.92|150.54|175.79|0.24|21.83|1400000|165940|7.42|3.68|4.25|7.84|82.92
2024-05-20 02:46:40|6265|50513|/equities/cvc-brasil-on|CVCB3|BRL|Brazil|Consumer Discretionary|Hotels, Restaurants & Leisure|3020000000|BOVESPA/MSCI_EEM_SMALLCAP|23.22|6.33|17.92|26.49|-53.28|-16.32|58.92|45.16|32.58|-4.99|29.5|-26.03|23.5|-30.38|149.33|19.85|19.75|10.92|-23.32|66.78|49.97|103.82|86.62|13.54|8.08|2.85|6.09|87.43|87.45|7.9|18|24.42|4.18|2.8|0.89|1.02|68.88|-794.76|0.68|82.71|315260|74430|30.08|0.77|1.29|2.05|28.02
2024-05-20 02:46:41|6266|18657|/equities/cyrela-realt-on-nm|CYRE3|BRL|Brazil|Consumer Discretionary|Household Durables|6070000000|BOVESPA/MSCI_EEM_SMALLCAP|28.84|2.16|9.2|115.17|6.16|21.85|34.14|35.36|15.93|16.88|24.82|18.93|19.02|15.11|64.88|2.85|2.8|20.83|6.18|2.86|1.08|0.4|11.77|4.18|6.08|5.9|7.74|-140.82|100.85|9.68|12.17|10.61|12.86|10.24|1|1.49|360.57|461.63|1.01|2.29|626670|522270|5.44|1.84|1.24|12.21|11.42
2024-05-20 02:46:43|6267|18662|/equities/duratex-on-nm|DXCO3|BRL|Brazil|Materials|Paper & Forest Products|11290000000|BOVESPA/MSCI_EEM_SMALLCAP|5.96|1.96|4.72|-548.95|1.76|2.63|35.83|39.89|25.25|29.11|42.23|7.35|33.29|9.05|29.31|10.07|10.06|32.68|21.98|6.16|12.49|34.32|20.11|9.84|4.37|6.52|9.31|-32.7|-33.43|99.07|-25.47|-19.25|22.98|46.36|1.82|2.52|154.68|179.75|0.3|4.24|||6.15|0.24|0.62|0.36|3.92
2024-05-20 02:46:44|6268|18663|/equities/ecorodovias-on-nm|ECOR3|BRL|Brazil|Industrials|Transportation Infrastructure|5090000000|BOVESPA/MSCI_EEM_SMALLCAP|16.22|2.48|7.12|21.14|2.95|1.12|48.14|50.43|32.21|28.41|20.14|16.02|12.97|8.91|7.54|0.77|0.76|4.96|-5.65|1.84|2.71|17.04|10.08|5.62|3.38|9.88|7.96|194.97|-8.08|49.9|42.41|7.87|14.75|14.47|0.95|1.13|174.7|235.75|0.4|24.33|914980|111990|11.38|2.38|2.61|133.83|36.78
2024-05-20 02:46:45|6269|18666|/equities/eletrobras-on|ELET3|BRL|Brazil|Utilities|Electric Utilities|52310000000|BOVESPA/MSCI_EEM|16.88|2.46|11.15|-3.21|1.86|2.04|45.52|42.52|28.27|38.68|15.15|20.36|12.52|40.61|26.55|3.05|3.04|31.55|24.02|1.89|6.36|10.37|13.2|2.77|3.32|6.28|6.42|598.3|2.1|6.77|0.47|7.36|6.93|7.26|0.49|0.92|150.54|175.79|0.24|21.83|1400000|165940|7.42|3.68|4.25|7.84|82.92
2024-05-20 02:46:47|6270|18667|/equities/eletrobras-pnb|ELET6|BRL|Brazil|Utilities|Electric Utilities|52310000000|BOVESPA/MSCI_EEM|16.88|2.46|11.15|-3.21|1.86|2.04|45.52|42.52|28.27|38.68|15.15|20.36|12.52|40.61|26.55|3.05|3.04|31.55|24.02|1.89|6.36|10.37|13.2|2.77|3.32|6.28|6.42|598.3|2.1|6.77|0.47|7.36|6.93|7.26|0.49|0.92|150.54|175.79|0.24|21.83|1400000|165940|7.42|3.68|4.25|7.84|82.92
2024-05-20 02:46:49|6271|18669|/equities/embraer-on-nm|EMBR3|BRL|Brazil|Industrials|Aerospace & Defense|18230000000|BOVESPA/MSCI_EEM_SMALLCAP|11.8|2.54|20.07|26.84|-0.49|-16.38|19.4|20.2|11.74|11.5|7.71|6.92|6.14|5.92|146.62|9.82|9.79|30.99|-46.88|15.66|16.36|19.51|-249.28|4.68|4.79|8.95|23.35|20.62|12.55|-1.97|9.57|9.75|5.4|5.11|0.92|1.52|77.4|-72.84|0.7|9.79|429350|25720|5.6|1.07|1.8|-4.28|41.71
2024-05-20 02:46:50|6272|18670|/equities/energias-br-on|ENBR3|BRL|Brazil|Utilities|Electric Utilities|12170000000|BOVESPA/MSCI_EEM_SMALLCAP|16.88|2.46|11.15|-3.21|1.86|2.04|45.52|42.52|28.27|38.68|15.15|20.36|12.52|40.61|26.55|3.05|3.04|31.55|24.02|1.89|6.36|10.37|13.2|2.77|3.32|6.28|6.42|598.3|2.1|6.77|0.47|7.36|6.93|7.26|0.49|0.92|150.54|175.79|0.24|21.83|1400000|165940|7.42|3.68|4.25|7.84|82.92
2024-05-20 02:46:51|6273|977700|/equities/energisa-sa|ENGI11|BRL|Brazil|Utilities|Electric Utilities|80310000000|BOVESPA/MSCI_EEM|16.88|2.46|11.15|-3.21|1.86|2.04|45.52|42.52|28.27|38.68|15.15|20.36|12.52|40.61|26.55|3.05|3.04|31.55|24.02|1.89|6.36|10.37|13.2|2.77|3.32|6.28|6.42|598.3|2.1|6.77|0.47|7.36|6.93|7.26|0.49|0.92|150.54|175.79|0.24|21.83|1400000|165940|7.42|3.68|4.25|7.84|82.92
2024-05-20 02:46:53|6274|18735|/equities/eneva-sa|ENEV3|BRL|Brazil|Utilities|Independent Power and Renewable Electricity Producers|17910000000|BOVESPA/MSCI_EEM_SMALLCAP|16.88|2.46|11.15|-3.21|1.86|2.04|45.52|42.52|28.27|38.68|15.15|20.36|12.52|40.61|26.55|3.05|3.04|31.55|24.02|1.89|6.36|10.37|13.2|2.77|3.32|6.28|6.42|598.3|2.1|6.77|0.47|7.36|6.93|7.26|0.49|0.92|150.54|175.79|0.24|21.83|1400000|165940|7.42|3.68|4.25|7.84|82.92
2024-05-20 02:46:54|6275|18790|/equities/tractebel-on-nm|EGIE3|BRL|Brazil|Utilities|Independent Power and Renewable Electricity Producers|31340000000|BOVESPA/MSCI_EEM|16.88|2.46|11.15|-3.21|1.86|2.04|45.52|42.52|28.27|38.68|15.15|20.36|12.52|40.61|26.55|3.05|3.04|31.55|24.02|1.89|6.36|10.37|13.2|2.77|3.32|6.28|6.42|598.3|2.1|6.77|0.47|7.36|6.93|7.26|0.49|0.92|150.54|175.79|0.24|21.83|1400000|165940|7.42|3.68|4.25|7.84|82.92
2024-05-20 02:46:55|6276|18672|/equities/equatorial-on-nm|EQTL3|BRL|Brazil|Utilities|Electric Utilities|22200000000|BOVESPA/MSCI_EEM|16.88|2.46|11.15|-3.21|1.86|2.04|45.52|42.52|28.27|38.68|15.15|20.36|12.52|40.61|26.55|3.05|3.04|31.55|24.02|1.89|6.36|10.37|13.2|2.77|3.32|6.28|6.42|598.3|2.1|6.77|0.47|7.36|6.93|7.26|0.49|0.92|150.54|175.79|0.24|21.83|1400000|165940|7.42|3.68|4.25|7.84|82.92
2024-05-20 02:46:56|6277|18677|/equities/eztec-on-nm|EZTC3|BRL|Brazil|Consumer Discretionary|Household Durables|4610000000|BOVESPA/MSCI_EEM_SMALLCAP|28.84|2.16|9.2|115.17|6.16|21.85|34.14|35.36|15.93|16.88|24.82|18.93|19.02|15.11|64.88|2.85|2.8|20.83|6.18|2.86|1.08|0.4|11.77|4.18|6.08|5.9|7.74|-140.82|100.85|9.68|12.17|10.61|12.86|10.24|1|1.49|360.57|461.63|1.01|2.29|626670|522270|5.44|1.84|1.24|12.21|11.42
2024-05-20 02:46:57|6278|18682|/equities/fleury-on-nm|FLRY3|BRL|Brazil|Healthcare|Health Care Providers & Services|5700000000|BOVESPA/MSCI_EEM_SMALLCAP|18.81|0.94|13.31|14.53|-0.93|-2.18|24.2|24.29|7.66|8.13|6.27|6.69|4.76|5.14|432.82|19.15|18.97|94.65|-30.45|22.31|28.78|17.76|297.59|6.93|7|11.7|13.39|-147.46|18.81|11.01|12.88|12.39|13.52|9.85|0.68|0.99|60.21|-131.97|1.43|48.92|1190000|47570|14.33|1.02|1.44|8.88|26.77
2024-05-20 02:46:58|6279|18691|/equities/gerdau-met-pn|GOAU4|BRL|Brazil|Materials|Metals & Mining|12030000000|BOVESPA/MSCI_EEM_SMALLCAP|6.89|1.79|5.78|30.41|1.95|2.33|31.08|34.1|22.15|26.42|18.51|23.26|11.24|16.92|45.3|8.28|8.24|35.77|29.19|7.04|9.23|14.42|22.13|7.81|10.73|13.1|16.81|-39.24|-63.37|15.3|-4.56|-9.44|9.21|16.09|1.22|2.19|32.77|37.65|0.59|4.24|582170|64450|20.08|3.51|5.95|-4.69|35.44
2024-05-20 02:47:00|6280|18689|/equities/gerdau-pn-n1|GGBR4|BRL|Brazil|Materials|Metals & Mining|43750000000|BOVESPA/MSCI_EEM|6.89|1.79|5.78|30.41|1.95|2.33|31.08|34.1|22.15|26.42|18.51|23.26|11.24|16.92|45.3|8.28|8.24|35.77|29.19|7.04|9.23|14.42|22.13|7.81|10.73|13.1|16.81|-39.24|-63.37|15.3|-4.56|-9.44|9.21|16.09|1.22|2.19|32.77|37.65|0.59|4.24|582170|64450|20.08|3.51|5.95|-4.69|35.44
2024-05-20 02:47:02|6281|1178707|/equities/getnet-adquirencia-unt|GETT11|BRL|Brazil|Information Technology|IT Services|-|BOVESPA|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 02:47:03|6282|18692|/equities/gol-pn-es-n2|GOLL4|BRL|Brazil|Industrials|Airlines|6730000000|BOVESPA/MSCI_EEM_SMALLCAP|35.14|0.86|3.54|-1.64|1.35|0.59|27.06|14.53|10.19|-2.92|6.79|-6.73|5.82|-5.9|56.33|2.18|2.16|8.96|-7.45|5.56|5.61|20.22|-205.78|4.53|-0.51|7.95|2.47|3.96|146.05|-2.34|11.41|26.86|6.88|6.35|0.52|0.71|90.69|65.04|0.81|349.77|573230|34930|44.19|0.55|0.51|10.13|9.67
2024-05-20 02:47:04|6283|1073236|/equities/hapvida-participacoes-investimentos|HAPV3|BRL|Brazil|Healthcare|Health Care Providers & Services|40390000000|BOVESPA/MSCI_EEM/EMCONSGROWTH|18.81|0.94|13.31|14.53|-0.93|-2.18|24.2|24.29|7.66|8.13|6.27|6.69|4.76|5.14|432.82|19.15|18.97|94.65|-30.45|22.31|28.78|17.76|297.59|6.93|7|11.7|13.39|-147.46|18.81|11.01|12.88|12.39|13.52|9.85|0.68|0.99|60.21|-131.97|1.43|48.92|1190000|47570|14.33|1.02|1.44|8.88|26.77
2024-05-20 02:47:06|6285|18701|/equities/iguatemi-on-nm|IGTA3|BRL|Brazil|Real Estate|Real Estate Management & Development|5840000000|BOVESPA/MSCI_EEM_SMALLCAP|83.32|3.35|9.65|34.72|0.62|0.64|59.65|61.64|28.88|40.98|56.59|51.13|51.63|39.8|2.59|0.81|0.81|7.12|7.02|0.89|0.28|5.89|7.31|3.47|4.23|4.34|5.19|101.05|-1.02|34.6|31.09|31.42|9.41|7.39|1.45|2.11|37.69|51.03|0.18|5.73|748170|190520|4.85|0.75|1|-9.72|179.67
2024-05-20 02:47:07|6286|1030995|/equities/irb-brasil-resseguros|IRBR3|BRL|Brazil|Financial|Insurance|5050000000|BOVESPA/MSCI_EEM_SMALLCAP|17.42|2.34|12.26|9.2|-1.71|4.55|27.99|31.68|14.99|16.36|13.79|15.32|11.53|12.63|120.41|6.75|6.68|79.84|46.38|15.4|21.15|14.3|23.25|1.99|4.25|10.25|11.02|65.62|26.72|8.25|8.42|7.54|6.34|0.87|2.67|3.98|47.23|-38.59|0.32|0.56|1690000|936120|3.17|1.39|2.32|1.55|14.89
2024-05-20 02:47:09|6287|18706|/equities/itausa-pn-ej-n1|ITSA4|BRL|Brazil|Financial|Banks|79910000000|BOVESPA/MSCI_EEM|11.83|3.3|5.96|0.59|1.65|1.93|6.54|6.94|35.74|34.04|36.67|36.43|30.38|30.53|57.89|13.93|13.85|150.77|137.26|445.85|-30.72|14.31|12.6|1.36|1.42|4.8|4.36|71.19|38.86|7.52|13.44|16.15|5.03|4.78|0.39|0.16|161.66|257.24|0.02|0.14|3040000|962920|0.09|2.32|3.31|3.25|6.95
2024-05-20 02:47:10|6288|18708|/equities/itauunibanco-pn-edj-n1|ITUB4|BRL|Brazil|Financial|Banks|195670000000|BOVESPA/MSCI_EEM|11.83|3.3|5.96|0.59|1.65|1.93|6.54|6.94|35.74|34.04|36.67|36.43|30.38|30.53|57.89|13.93|13.85|150.77|137.26|445.85|-30.72|14.31|12.6|1.36|1.42|4.8|4.36|71.19|38.86|7.52|13.44|16.15|5.03|4.78|0.39|0.16|161.66|257.24|0.02|0.14|3040000|962920|0.09|2.32|3.31|3.25|6.95
2024-05-20 02:47:11|6289|18709|/equities/jbs-on-nm|JBSS3|BRL|Brazil|Consumer Staples|Food Products|88380000000|BOVESPA/MSCI_EEM|30.41|2.58|14.58|1610.73|-3|-4.12|47.2|47.59|26.93|27.11|23.43|20.39|18.12|15.7|35.75|3.95|3.93|17.28|-12.98|2.58|5.12|13.19|23.98|10.15|9.31|7.13|8.92|19.24|31.44|1.76|4.42|6.54|6.03|1.28|0.45|0.97|57.45|-110.89|0.64|4.21|917900|216990|9.79|3.62|5.09|2.28|132.63
2024-05-20 02:47:12|6290|18711|/equities/jhsf-part-on-nm|JHSF3|BRL|Brazil|Real Estate|Real Estate Management & Development|3800000000|BOVESPA/MSCI_EEM_SMALLCAP|28.84|2.16|9.2|115.17|6.16|21.85|34.14|35.36|15.93|16.88|24.82|18.93|19.02|15.11|64.88|2.85|2.8|20.83|6.18|2.86|1.08|0.4|11.77|4.18|6.08|5.9|7.74|-140.82|100.85|9.68|12.17|10.61|12.86|10.24|1|1.49|360.57|461.63|1.01|2.29|626670|522270|5.44|1.84|1.24|12.21|11.42
2024-05-20 02:47:14|6291|102072|/equities/klabin-unt|KLBN11|BRL|Brazil|Materials|Containers & Packaging|28760000000|BOVESPA/MSCI_EEM|22.27|1.33|10.38|18.66|4.46|-5.38|24.85|25.8|11.95|13.16|10.26|8.68|7.51|7.11|50.92|3.34|3.33|17.52|2.89|2.61|6.56|24.92|56.68|5.57|5.94|9.77|11.27|16|-24.7|8.04|-5.86|-6.87|5.77|10.88|0.93|1.14|199.77|226.75|0.64|5.85|302290|15380|5.74|3.22|3.08|45.13|65.01
2024-05-20 02:47:15|6292|18770|/equities/localiza-on-ej-nm|RENT3|BRL|Brazil|Industrials|Road & Rail|39870000000|BOVESPA/MSCI_EEM/EMCONSGROWTH|35.14|0.86|3.54|-1.64|1.35|0.59|27.06|14.53|10.19|-2.92|6.79|-6.73|5.82|-5.9|56.33|2.18|2.16|8.96|-7.45|5.56|5.61|20.22|-205.78|4.53|-0.51|7.95|2.47|3.96|146.05|-2.34|11.41|26.86|6.88|6.35|0.52|0.71|90.69|65.04|0.81|349.77|573230|34930|44.19|0.55|0.51|10.13|9.67
2024-05-20 02:47:16|6293|40434|/equities/companhia-de-locacao-das-americas|LCAM3|BRL|Brazil|Industrials|Road & Rail|11880000000|BOVESPA/MSCI_EEM_SMALLCAP|16.22|2.48|7.12|21.14|2.95|1.12|48.14|50.43|32.21|28.41|20.14|16.02|12.97|8.91|7.54|0.77|0.76|4.96|-5.65|1.84|2.71|17.04|10.08|5.62|3.38|9.88|7.96|194.97|-8.08|49.9|42.41|7.87|14.75|14.47|0.95|1.13|174.7|235.75|0.4|24.33|914980|111990|11.38|2.38|2.61|133.83|36.78
2024-05-20 02:47:17|6294|1156708|/equities/locaweb-servicos-de-internet-sa|LWSA3|BRL|Brazil|Information Technology|IT Services|7750000000|BOVESPA/MSCI_EEM_SMALLCAP|1.43|9.63|29.95|38.62|17.38|4.77|67.06|66.41|30.99|27.34|30.25|27.02|25.38|22.76|41.31|8.16|8.05|38.51|21.58|8|14.4|58.06|36.06|15.93|13.68|22.29|18.98|125.94|94.27|20.53|15.86|12.47|18.55|12.58|1.54|1.78|92.56|109.75|0.65|13.91|1380000|352610|9.18|0.29|0.52|2.16|12.13
2024-05-20 02:47:19|6295|18717|/equities/lojas-americ-pn-int|LAME4|BRL|Brazil|Consumer Discretionary|Internet & Direct Marketing Retail|11100000000|BOVESPA/MSCI_EEM_SMALLCAP|13.8|0.4|-94.39|5.48|1.42|1.71|21.27|22.03|4.51|4.92|2.29|3.63|2.45|3.16|95.14|1.5|1.49|8.39|7.25|2.01|1.63|13.01|27.4|5.08|7.17|9.04|10.13|-72.62|-257.34|6.89|27.83|37.62|12.6|19.6|0.85|1.93|77.83|149.6|3.26|16.03|29220000|330900|21.26|3.95|2.94|73.16|29.07
2024-05-20 02:47:20|6296|18724|/equities/lojas-renner-on-nm|LREN3|BRL|Brazil|Consumer Discretionary|Multiline Retail|24090000000|BOVESPA/MSCI_EEM/EMCONSGROWTH|22.9|1.96|27.46|17.74|139.56|-30.26|33.76|33.75|12.92|12.87|11.95|11.45|9.11|8.68|146.8|13.46|13.41|0.57|-4.63|3.09|16.94|657.64|1208.08|17.7|17.71|22.6|29.26|225.86|1.77|16.33|-4.1|-2.04|8.58|10.28|0.29|1.35|1494.19|1925.69|1.91|3.99|381500|33340|35.79|1.52|2.13|11.44|48.07
2024-05-20 02:47:22|6297|18729|/equities/magaz-luiza-on-nm|MGLU3|BRL|Brazil|Consumer Discretionary|Multiline Retail|47670000000|BOVESPA/MSCI_EEM/EMCONSGROWTH|53.67|2.65|21.32|50.11|8.9|10.53|40.54|36.83|4.59|4.72|4.05|4.53|3.46|3.9|144.35|4.8|4.75|27.64|24.12|12.49|12.08|19.3|21|6.54|6.29|10.82|10.47|2908.38|971.42|2.32|11.78|10.36|21.14|33.77|0.77|1.05|32.02|68.82|1.53|8.67|447070|14590|27.25|0.15|0.24|2.55|6.78
2024-05-20 02:47:23|6298|18736|/equities/marfrig-on-nm|MRFG3|BRL|Brazil|Consumer Staples|Food Products|15110000000|BOVESPA/MSCI_EEM_SMALLCAP|30.41|2.58|14.58|1610.73|-3|-4.12|47.2|47.59|26.93|27.11|23.43|20.39|18.12|15.7|35.75|3.95|3.93|17.28|-12.98|2.58|5.12|13.19|23.98|10.15|9.31|7.13|8.92|19.24|31.44|1.76|4.42|6.54|6.03|1.28|0.45|0.97|57.45|-110.89|0.64|4.21|917900|216990|9.79|3.62|5.09|2.28|132.63
2024-05-20 02:47:24|6299|1167031|/equities/meliuz-sa|CASH3|BRL|Brazil|Communication Services|Interactive Media & Services|2600000000|BOVESPA/MSCI_EEM_SMALLCAP|1.43|9.63|29.95|38.62|17.38|4.77|67.06|66.41|30.99|27.34|30.25|27.02|25.38|22.76|41.31|8.16|8.05|38.51|21.58|8|14.4|58.06|36.06|15.93|13.68|22.29|18.98|125.94|94.27|20.53|15.86|12.47|18.55|12.58|1.54|1.78|92.56|109.75|0.65|13.91|1380000|352610|9.18|0.29|0.52|2.16|12.13
2024-05-20 02:47:25|6300|18608|/equities/minerva-on-nm|BEEF3|BRL|Brazil|Consumer Staples|Food Products|6090000000|BOVESPA/MSCI_EEM_SMALLCAP|30.41|2.58|14.58|1610.73|-3|-4.12|47.2|47.59|26.93|27.11|23.43|20.39|18.12|15.7|35.75|3.95|3.93|17.28|-12.98|2.58|5.12|13.19|23.98|10.15|9.31|7.13|8.92|19.24|31.44|1.76|4.42|6.54|6.03|1.28|0.45|0.97|57.45|-110.89|0.64|4.21|917900|216990|9.79|3.62|5.09|2.28|132.63
2024-05-20 02:47:27|6301|1163446|/equities/grupo-de-moda-soma-sa|SOMA3|BRL|Brazil|Consumer Discretionary|Textiles, Apparel & Luxury Goods|9990000000|BOVESPA/MSCI_EEM_SMALLCAP|22.9|1.96|27.46|17.74|139.56|-30.26|33.76|33.75|12.92|12.87|11.95|11.45|9.11|8.68|146.8|13.46|13.41|0.57|-4.63|3.09|16.94|657.64|1208.08|17.7|17.71|22.6|29.26|225.86|1.77|16.33|-4.1|-2.04|8.58|10.28|0.29|1.35|1494.19|1925.69|1.91|3.99|381500|33340|35.79|1.52|2.13|11.44|48.07
2024-05-20 02:47:29|6302|18738|/equities/mrv-on-nm|MRVE3|BRL|Brazil|Consumer Discretionary|Household Durables|5790000000|BOVESPA/MSCI_EEM_SMALLCAP|28.84|2.16|9.2|115.17|6.16|21.85|34.14|35.36|15.93|16.88|24.82|18.93|19.02|15.11|64.88|2.85|2.8|20.83|6.18|2.86|1.08|0.4|11.77|4.18|6.08|5.9|7.74|-140.82|100.85|9.68|12.17|10.61|12.86|10.24|1|1.49|360.57|461.63|1.01|2.29|626670|522270|5.44|1.84|1.24|12.21|11.42
2024-05-20 02:47:30|6303|18740|/equities/multiplan-on-n2|MULT3|BRL|Brazil|Real Estate|Real Estate Management & Development|11090000000|BOVESPA/MSCI_EEM_SMALLCAP|28.84|2.16|9.2|115.17|6.16|21.85|34.14|35.36|15.93|16.88|24.82|18.93|19.02|15.11|64.88|2.85|2.8|20.83|6.18|2.86|1.08|0.4|11.77|4.18|6.08|5.9|7.74|-140.82|100.85|9.68|12.17|10.61|12.86|10.24|1|1.49|360.57|461.63|1.01|2.29|626670|522270|5.44|1.84|1.24|12.21|11.42
2024-05-20 02:47:32|6304|18742|/equities/natura-on-nm|NTCO3|BRL|Brazil|Consumer Staples|Personal Products|35070000000|BOVESPA/MSCI_EEM/EMCONSGROWTH|28|3.71|20.71|23.11|44.37|-22.42|51.02|50.33|21.14|20.85|18.8|17.75|14.42|13.97|33.7|4.67|4.57|14.21|-6.11|2.93|6.78|281.22|190.97|11.63|10.77|19.54|18.84|14.81|8.51|4.91|0.65|2.74|3.75|-0.21|0.48|0.83|484.63|529.26|0.8|5.23|648160|102390|12.46|2.09|2.79|-0.15|68.46
2024-05-20 02:47:33|6305|1073664|/equities/notre-dame-intermedica-participacoe|GNDI3|BRL|Brazil|Healthcare|Health Care Providers & Services|37110000000|BOVESPA/MSCI_EEM/EMCONSGROWTH|18.81|0.94|13.31|14.53|-0.93|-2.18|24.2|24.29|7.66|8.13|6.27|6.69|4.76|5.14|432.82|19.15|18.97|94.65|-30.45|22.31|28.78|17.76|297.59|6.93|7|11.7|13.39|-147.46|18.81|11.01|12.88|12.39|13.52|9.85|0.68|0.99|60.21|-131.97|1.43|48.92|1190000|47570|14.33|1.02|1.44|8.88|26.77
2024-05-20 02:47:35|6306|18749|/equities/petrobras-on|PETR3|BRL|Brazil|Energy|Oil, Gas & Consumable Fuels|387850000000|BOVESPA/MSCI_EEM|9.24|1.39|5.7|2.47|2.01|2.25|41.3|39.63|23.39|15.68|22.91|11.76|15.58|7.74|142.92|22.47|22.37|74.97|66.26|10.05|23.82|25.15|14.58|11|6.32|17.07|10.91|7.42|-7.2|15.37|-16.78|-15.44|13.23|5.13|0.94|0.98|39.56|51.39|0.54|12.97|111120000|18310000|8.24|12.82|7.65|119.27|40.24
2024-05-20 02:47:36|6307|18750|/equities/petrobras-pn|PETR4|BRL|Brazil|Energy|Oil, Gas & Consumable Fuels|387850000000|BOVESPA/MSCI_EEM|9.24|1.39|5.7|2.47|2.01|2.25|41.3|39.63|23.39|15.68|22.91|11.76|15.58|7.74|142.92|22.47|22.37|74.97|66.26|10.05|23.82|25.15|14.58|11|6.32|17.07|10.91|7.42|-7.2|15.37|-16.78|-15.44|13.23|5.13|0.94|0.98|39.56|51.39|0.54|12.97|111120000|18310000|8.24|12.82|7.65|119.27|40.24
2024-05-20 02:47:37|6308|18697|/equities/hrt-petroleo-on-nm|PRIO3|BRL|Brazil|Energy|Oil, Gas & Consumable Fuels|17350000000|BOVESPA/MSCI_EEM_SMALLCAP|9.24|1.39|5.7|2.47|2.01|2.25|41.3|39.63|23.39|15.68|22.91|11.76|15.58|7.74|142.92|22.47|22.37|74.97|66.26|10.05|23.82|25.15|14.58|11|6.32|17.07|10.91|7.42|-7.2|15.37|-16.78|-15.44|13.23|5.13|0.94|0.98|39.56|51.39|0.54|12.97|111120000|18310000|8.24|12.82|7.65|119.27|40.24
2024-05-20 02:47:39|6309|1165867|/equities/pet-center-comercio-e-partcipacoes|PETZ3|BRL|Brazil|Consumer Discretionary|Specialty Retail|7120000000|BOVESPA/MSCI_EEM_SMALLCAP|22.9|1.96|27.46|17.74|139.56|-30.26|33.76|33.75|12.92|12.87|11.95|11.45|9.11|8.68|146.8|13.46|13.41|0.57|-4.63|3.09|16.94|657.64|1208.08|17.7|17.71|22.6|29.26|225.86|1.77|16.33|-4.1|-2.04|8.58|10.28|0.29|1.35|1494.19|1925.69|1.91|3.99|381500|33340|35.79|1.52|2.13|11.44|48.07
2024-05-20 02:47:40|6310|18764|/equities/qualicorp-on-nm|QUAL3|BRL|Brazil|Healthcare|Health Care Providers & Services|4690000000|BOVESPA/MSCI_EEM_SMALLCAP|17.42|2.34|12.26|9.2|-1.71|4.55|27.99|31.68|14.99|16.36|13.79|15.32|11.53|12.63|120.41|6.75|6.68|79.84|46.38|15.4|21.15|14.3|23.25|1.99|4.25|10.25|11.02|65.62|26.72|8.25|8.42|7.54|6.34|0.87|2.67|3.98|47.23|-38.59|0.32|0.56|1690000|936120|3.17|1.39|2.32|1.55|14.89
2024-05-20 02:47:42|6311|40436|/equities/raiadrogasil-on-nm|RADL3|BRL|Brazil|Consumer Staples|Food & Staples Retailing|40030000000|BOVESPA/MSCI_EEM/EMCONSGROWTH|27.28|0.68|14.54|29.87|5.91|6.54|24.6|25.05|4.34|4.51|3.79|3.3|2.88|2.61|218.79|3.97|3.95|30.09|16.5|6.96|11.43|25.61|19.41|6.48|5.25|11.46|10.97|107.23|79.78|3.87|6.27|31.44|4.95|10.12|0.31|0.98|80.67|129.6|2.42|8.39|497550|23710|65.96|1.27|1.95|1.12|47.04
2024-05-20 02:47:43|6312|1167542|/equities/rede-dor-sao-luiz|RDOR3|BRL|Brazil|Healthcare|Health Care Providers & Services|88380000000|BOVESPA/MSCI_EEM/EMCONSGROWTH|18.81|0.94|13.31|14.53|-0.93|-2.18|24.2|24.29|7.66|8.13|6.27|6.69|4.76|5.14|432.82|19.15|18.97|94.65|-30.45|22.31|28.78|17.76|297.59|6.93|7|11.7|13.39|-147.46|18.81|11.01|12.88|12.39|13.52|9.85|0.68|0.99|60.21|-131.97|1.43|48.92|1190000|47570|14.33|1.02|1.44|8.88|26.77
2024-05-20 02:47:45|6313|18593|/equities/all-amer-lat-on-nm|RAIL3|BRL|Brazil|Industrials|Road & Rail|32910000000|BOVESPA/MSCI_EEM|21.68|3.98|13.71|15.21|6.53|7.82|40.16|40.88|26.85|28.3|23.4|24.68|18.55|19.04|83.88|8.4|8.37|33.12|28.16|5.1|13.85|31.33|41.13|8.62|9.3|13.91|15.55|-8.94|1.87|7.51|-4.55|-5.8|4.78|0.97|0.85|1.05|130|155.4|0.72|39.34|472290|109550|6.75|1.62|2.22|8|47.78
2024-05-20 02:47:46|6314|18776|/equities/sabesp-on|SBSP3|BRL|Brazil|Utilities|Water Utilities|27460000000|BOVESPA/MSCI_EEM|29.56|4.28|13.77|-18.3|2.24|-1.85|52.67|51.81|32.54|31.27|25.13|25.19|19.32|19.13|22.84|4.25|4.25|41.19|20.74|2.16|7.8|11.06|12.11|4.59|4.49|7.48|7.5|20.9|9.87|8.11|12.3|12.49|6.44|12.64|0.8|0.96|95.83|104.28|0.26|51.8|1100000|193170|6.62|2.17|2.67|29.04|41.84
2024-05-20 02:47:47|6315|18775|/equities/santander-br-unt-ed-n2|SANB11|BRL|Brazil|Financial|Banks|223860000000|BOVESPA/MSCI_EEM|11.83|3.3|5.96|0.59|1.65|1.93|6.54|6.94|35.74|34.04|36.67|36.43|30.38|30.53|57.89|13.93|13.85|150.77|137.26|445.85|-30.72|14.31|12.6|1.36|1.42|4.8|4.36|71.19|38.86|7.52|13.44|16.15|5.03|4.78|0.39|0.16|161.66|257.24|0.02|0.14|3040000|962920|0.09|2.32|3.31|3.25|6.95
2024-05-20 02:47:49|6316|1170443|/equities/sendas-distribuidora-sa|ASAI3|BRL|Brazil|Consumer Staples|Food & Staples Retailing|17450000000|BOVESPA/MSCI_EEM_SMALLCAP|27.28|0.68|14.54|29.87|5.91|6.54|24.6|25.05|4.34|4.51|3.79|3.3|2.88|2.61|218.79|3.97|3.95|30.09|16.5|6.96|11.43|25.61|19.41|6.48|5.25|11.46|10.97|107.23|79.78|3.87|6.27|31.44|4.95|10.12|0.31|0.98|80.67|129.6|2.42|8.39|497550|23710|65.96|1.27|1.95|1.12|47.04
2024-05-20 02:47:50|6317|18653|/equities/sid-nacional-on|CSNA3|BRL|Brazil|Materials|Metals & Mining|34490000000|BOVESPA/MSCI_EEM|6.89|1.79|5.78|30.41|1.95|2.33|31.08|34.1|22.15|26.42|18.51|23.26|11.24|16.92|45.3|8.28|8.24|35.77|29.19|7.04|9.23|14.42|22.13|7.81|10.73|13.1|16.81|-39.24|-63.37|15.3|-4.56|-9.44|9.21|16.09|1.22|2.19|32.77|37.65|0.59|4.24|582170|64450|20.08|3.51|5.95|-4.69|35.44
2024-05-20 02:47:51|6318|18786|/equities/sul-america-unt-n2|SULA11|BRL|Brazil|Financial|Insurance|11010000000|BOVESPA/MSCI_EEM_SMALLCAP|17.42|2.34|12.26|9.2|-1.71|4.55|27.99|31.68|14.99|16.36|13.79|15.32|11.53|12.63|120.41|6.75|6.68|79.84|46.38|15.4|21.15|14.3|23.25|1.99|4.25|10.25|11.02|65.62|26.72|8.25|8.42|7.54|6.34|0.87|2.67|3.98|47.23|-38.59|0.32|0.56|1690000|936120|3.17|1.39|2.32|1.55|14.89
2024-05-20 02:47:52|6319|1055002|/equities/suzano-papel-celulose|SUZB3|BRL|Brazil|Materials|Paper & Forest Products|81100000000|BOVESPA/MSCI_EEM|5.96|1.96|4.72|-548.95|1.76|2.63|35.83|39.89|25.25|29.11|42.23|7.35|33.29|9.05|29.31|10.07|10.06|32.68|21.98|6.16|12.49|34.32|20.11|9.84|4.37|6.52|9.31|-32.7|-33.43|99.07|-25.47|-19.25|22.98|46.36|1.82|2.52|154.68|179.75|0.3|4.24|||6.15|0.24|0.62|0.36|3.92
2024-05-20 02:47:53|6320|18804|/equities/taesa-unt-n2|TAEE11|BRL|Brazil|Utilities|Electric Utilities|12530000000|BOVESPA/MSCI_EEM_SMALLCAP|16.88|2.46|11.15|-3.21|1.86|2.04|45.52|42.52|28.27|38.68|15.15|20.36|12.52|40.61|26.55|3.05|3.04|31.55|24.02|1.89|6.36|10.37|13.2|2.77|3.32|6.28|6.42|598.3|2.1|6.77|0.47|7.36|6.93|7.26|0.49|0.92|150.54|175.79|0.24|21.83|1400000|165940|7.42|3.68|4.25|7.84|82.92
2024-05-20 02:47:55|6321|18817|/equities/telef-brasil-on|VIVT3|BRL|Brazil|Communication Services|Diversified Telecommunication Services|80930000000|BOVESPA/MSCI_EEM/EMCONSGROWTH|14.24|1.48|5.76|11.87|2.09|-2.13|59.74|58.32|19.1|18.35|14.33|11.83|10.57|8.95|55.05|5.26|5.2|31.18|-54.08|2.12|14.23|15.35|13.47|4.11|3.66|7.46|7.51|-1.53|190.07|6.33|1.18|-0.22|3.68|4.21|0.54|0.73|168.18|205.13|0.38|15.02|899570|96030|8.76|2.97|4.29|1.91|46.77
2024-05-20 02:47:57|6322|18797|/equities/tim-part-s-a-on-nm|TIMS3|BRL|Brazil|Communication Services|Wireless Telecommunication Services|31830000000|BOVESPA/MSCI_EEM/EMCONSGROWTH|14.24|1.48|5.76|11.87|2.09|-2.13|59.74|58.32|19.1|18.35|14.33|11.83|10.57|8.95|55.05|5.26|5.2|31.18|-54.08|2.12|14.23|15.35|13.47|4.11|3.66|7.46|7.51|-1.53|190.07|6.33|1.18|-0.22|3.68|4.21|0.54|0.73|168.18|205.13|0.38|15.02|899570|96030|8.76|2.97|4.29|1.91|46.77
2024-05-20 02:47:58|6323|18801|/equities/totvs-on-ej-nm|TOTS3|BRL|Brazil|Information Technology|Software|17420000000|BOVESPA/MSCI_EEM|1.43|9.63|29.95|38.62|17.38|4.77|67.06|66.41|30.99|27.34|30.25|27.02|25.38|22.76|41.31|8.16|8.05|38.51|21.58|8|14.4|58.06|36.06|15.93|13.68|22.29|18.98|125.94|94.27|20.53|15.86|12.47|18.55|12.58|1.54|1.78|92.56|109.75|0.65|13.91|1380000|352610|9.18|0.29|0.52|2.16|12.13
2024-05-20 04:02:48|6324|18807|/equities/ultrapar-on-nm|UGPA3|BRL|Brazil|Energy|Oil, Gas & Consumable Fuels|15850000000|BOVESPA/MSCI_EEM|9.24|1.39|5.7|2.47|2.01|2.25|41.3|39.63|23.39|15.68|22.91|11.76|15.58|7.74|142.92|22.47|22.37|74.97|66.26|10.05|23.82|25.15|14.58|11|6.32|17.07|10.91|7.42|-7.2|15.37|-16.78|-15.44|13.23|5.13|0.94|0.98|39.56|51.39|0.54|12.97|111120000|18310000|8.24|12.82|7.65|119.27|40.24
2024-05-20 04:02:49|6325|18812|/equities/usiminas-pna|USIM5|BRL|Brazil|Materials|Metals & Mining|18200000000|BOVESPA|6.89|1.79|5.78|30.41|1.95|2.33|31.08|34.1|22.15|26.42|18.51|23.26|11.24|16.92|45.3|8.28|8.24|35.77|29.19|7.04|9.23|14.42|22.13|7.81|10.73|13.1|16.81|-39.24|-63.37|15.3|-4.56|-9.44|9.21|16.09|1.22|2.19|32.77|37.65|0.59|4.24|582170|64450|20.08|3.51|5.95|-4.69|35.44
2024-05-20 04:02:50|6326|18814|/equities/vale-on-n1|VALE3|BRL|Brazil|Materials|Metals & Mining|381380000000|BOVESPA/MSCI_EEM|6.89|1.79|5.78|30.41|1.95|2.33|31.08|34.1|22.15|26.42|18.51|23.26|11.24|16.92|45.3|8.28|8.24|35.77|29.19|7.04|9.23|14.42|22.13|7.81|10.73|13.1|16.81|-39.24|-63.37|15.3|-4.56|-9.44|9.21|16.09|1.22|2.19|32.77|37.65|0.59|4.24|582170|64450|20.08|3.51|5.95|-4.69|35.44
2024-05-20 04:02:51|6327|986421|/equities/via-varejo-sa|VIIA3|BRL|Brazil|Consumer Discretionary|Specialty Retail|8390000000|BOVESPA/MSCI_EEM/EMCONSGROWTH|53.67|2.65|21.32|50.11|8.9|10.53|40.54|36.83|4.59|4.72|4.05|4.53|3.46|3.9|144.35|4.8|4.75|27.64|24.12|12.49|12.08|19.3|21|6.54|6.29|10.82|10.47|2908.38|971.42|2.32|11.78|10.36|21.14|33.77|0.77|1.05|32.02|68.82|1.53|8.67|447070|14590|27.25|0.15|0.24|2.55|6.78
2024-05-20 04:02:52|6328|18820|/equities/weg-on-ej-nm|WEGE3|BRL|Brazil|Industrials|Electrical Equipment|138380000000|BOVESPA/MSCI_EEM|22.14|3.03|23.13|34.69|5.73|-69.32|35.28|31.9|18.47|14.98|16.48|13.53|17.38|11.78|101.97|14.54|14.45|46.36|10.95|7.98|14.82|30.76|25.48|11.95|8.5|15.5|12.44|74.27|56.83|23.61|5.92|11.44|6.46|4.32|0.86|1.66|40.52|106.66|0.79|4.33|342580|56750|6.62|1.27|2.14|2.91|21.66
2024-05-20 04:02:53|6329|18673|/equities/estacio-part-on-nm|YDUQ3|BRL|Brazil|Consumer Discretionary|Diversified Consumer Services|6210000000|BOVESPA/MSCI_EEM_SMALLCAP|13.35|0.44|0.53|2.88|0.73|-5.32|58.77|31.28|10.76|10.55|1.68|2.44|2|2.86|8.86|0.16|0.16|5.34|-1.42|1.14|1.56|3.6|3.68|1.16|1.67|5.56|5.33|38.68|541.88|-11.51|7.39|14.48|5.27|2.96|0.89|1.33|54.07|101.44|0.41||178630|6060|5.02|1.05|0.98|54.43|33.69
2024-05-20 04:02:54|6330|101278|/equities/abm-investama|ABMM|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|3910000000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:02:56|6331|101279|/equities/ace-hardware-i|ACES|IDR|Indonesia|Consumer Discretionary|Specialty Retail|21910000000000|JKSE/MSCI_EEM_SMALLCAP|36.84|1.41|4.45|43.9|4.03|4.12|29.51|26.83|8.65|7.05|8.25|6.33|6.34|4.86|909.53|40.63|40.63|283.48|255.96|65.44|33.93|14.38|10.82|9.33|7.27|11.56|10.04|-11.72|-7.83|11.3|22.9|23.4|7.98|3.01|1.1|2.94|6.69|76.67|2.39|4.78|2510000000|102280000|57.17|2.42|3.05|7.03|25.68
2024-05-20 04:02:57|6332|1179331|/equities/ace-oldfields-pt|KUAS|IDR|Indonesia|Industrials|Building Products|93070000000|JKSE|21|2.54|13.64|17.38|26.89|31.72|48.44|48.55|15.61|19.08|15.46|19.26|11.95|14.67|1098.7|118.54|118.54|197.66|185.35|58.46|189.82|117.6|102.35|25.42|29.04|92.98|72.52|1.77|-2.31|-10.56|-12.65|-4.36|-0.69|-3.25|0.5|0.87|1.06|22.6|2.09|7.29|7710000000|945120000|9.7|3.54|3.53|-9.85|96.82
2024-05-20 04:02:58|6333|101280|/equities/acset-indonusa|ACST|IDR|Indonesia|Industrials|Construction & Engineering|2660000000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:02:59|6334|101282|/equities/adhi-karya-tbk|ADHI|IDR|Indonesia|Industrials|Construction & Engineering|3190000000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:02:59|6335|101283|/equities/adi-sarana-arm|ASSA|IDR|Indonesia|Industrials|Road & Rail|11820000000000|JKSE|-0.13|3.58|0.96|-303.82|0.69|0.7|19.58|-4.2|5.6|-30.22|-2.55|-10.46|-3.07|-7.4|726.87|39.98|39.92|516.55|488.76|83.68|125.21|4.71|-184.75|2.19|-0.1|4.67|4.12|27.84|-121.4|-1.22|17.98|31.89|-3.18|6.36|0.54|1.05|2.66|-87.35|0.69|69.85|1280000000|-67920000|24.12|1.05|0.7|15.94|10.23
2024-05-20 04:03:00|6336|101284|/equities/adira-finance|ADMF|IDR|Indonesia|Financial|Consumer Finance|7700000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:03:01|6337|1159434|/equities/aesler-grup-internasional-tbk-pt|RONY|IDR|Indonesia|Industrials|Construction & Engineering|1000000000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:03:02|6338|1156772|/equities/agro-yasa-lestari-pt-tbk|AYLS|IDR|Indonesia|Industrials|Trading Companies & Distributors|319180000000|JKSE|42.53|1.47|-24.66|7.2|1.77|1.85|26.32|28.91|9.92|11.68|7.29|8.32|5.27|5.92|3787.94|284.64|284.64|4219.81|3959.96|639.24|625.24|4.34|6.96|3.35|3.66|5.92|6.16|-4.22|38.74|0.19|5.12|4.5|2.63|-0.28|0.66|1.12|38.14|60.48|0.54|5.06|2900000000|136250000|7.84|2.12|2.49|-6.3|40.47
2024-05-20 04:03:04|6339|101286|/equities/agung-podomoro|APLN|IDR|Indonesia|Real Estate|Real Estate Management & Development|2770000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:03:05|6340|943660|/equities/sitara-propert|TARA|IDR|Indonesia|Industrials|Construction & Engineering|503480000000|JKSE/MSCI_EEM_SMALLCAP|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:03:06|6341|101373|/equities/centris-multi|CMPP|IDR|Indonesia|Industrials|Airlines|1970000000000|JKSE|-0.13|3.58|0.96|-303.82|0.69|0.7|19.58|-4.2|5.6|-30.22|-2.55|-10.46|-3.07|-7.4|726.87|39.98|39.92|516.55|488.76|83.68|125.21|4.71|-184.75|2.19|-0.1|4.67|4.12|27.84|-121.4|-1.22|17.98|31.89|-3.18|6.36|0.54|1.05|2.66|-87.35|0.69|69.85|1280000000|-67920000|24.12|1.05|0.7|15.94|10.23
2024-05-20 04:03:08|6342|101287|/equities/akasha-wira-in|ADES|IDR|Indonesia|Consumer Staples|Beverages|1940000000000|JKSE|21.77|4.91|18.1|45.09|7.2|7.2|57.74|50.57|30.96|29.27|30.78|27.75|23.71|21.09|1163.75|332.29|332.29|931.48|930.92|518.23|397.55|42.74|45.99|21.95|19.14|34.5|31.55|63.81|27.9|19.94|13.3|11.87|9.19|8.03|1.51|2.27|6.05|22.88|0.92|4.61|5370000000|1390000000|14.4|2.71|2.6|-21.5|38.02
2024-05-20 04:03:09|6343|101288|/equities/akbar-indo-mak|AIMS|IDR|Indonesia|Industrials|Trading Companies & Distributors|88440000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:03:10|6344|101289|/equities/akr-corporindo|AKRA|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|16220000000000|JKSE/MSCI_EEM_SMALLCAP|9.13|0.85|3.79|7.04|1.78|1.8|35.19|33.61|21.26|17.37|20.13|11.61|10.84|4.66|912.25|49.43|49.43|232.98|232.95|137.46|60.81|19.98|9.48|7.22|4.01|12.03|8.26|17.3|5.75|12.07|-16.92|-2.59|18.83|-5.57|0.88|1.31|67.02|88.06|0.84|7.93|9100000000|581690000|6.9|2.31|2.37|108.52|51.88
2024-05-20 04:03:11|6345|101409|/equities/gading-develop|GAMA|IDR|Indonesia|Real Estate|Real Estate Management & Development|500550000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:03:12|6346|953124|/equities/alakasa-industrindo-tbk|ALKA|IDR|Indonesia|Materials|Metals & Mining|129960000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:03:14|6347|101290|/equities/alam-sutera-re|ASRI|IDR|Indonesia|Real Estate|Real Estate Management & Development|3180000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:03:14|6348|1025106|/equities/alfa-energi-investama|FIRE|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|674000000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:03:15|6349|101291|/equities/alkindo-narata|ALDO|IDR|Indonesia|Materials|Containers & Packaging|1300000000000|JKSE|-8.8|2.02|62.25|-38.52|2.33|2.33|7.1|13.31|-2.52|5.93|-12.78|-6.37|-12.1|-7.63|2382.71|-107.12|-107.12|1336.83|1332.93|54.1|131.77|-6.11|8.92|-1.6|4.29|0.16|7.6|-2.88|-359.24|4.4|-4.24|-19.48|-0.57|-2.86|0.84|1.67|25.03|100.85|0.73|4.49|2220000000|-142330000|6.93|1.45|2.96|-34.89|3.64
2024-05-20 04:03:18|6350|101292|/equities/alumindo-light|ALMI|IDR|Indonesia|Materials|Metals & Mining|960000000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:03:20|6351|955951|/equities/anabatic-technologies-tbk|ATIC|IDR|Indonesia|Information Technology|IT Services|1850000000000|JKSE|4.95|0.2|-1.13|3.28|2.51|2.76|14.54|13.71|7.84|5.07|6.69|2.7|3.56|1.25|2962.77|76.03|72.08|158.76|152.44|161.67|300.16|113.66|5.34|7.6|3.62|15.29|10.82|-62.77|703.17|55.38|-5.35|3.46|23.43|-9.41|0.57|1.42|1.93|-14464.95|2.1|7.42|2580000000|143250000|4.87|1.4|0.87|32.32|14.82
2024-05-20 04:03:21|6352|101293|/equities/ancora-indones|OKAS|IDR|Indonesia|Industrials|Trading Companies & Distributors|151870000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:03:22|6353|1031278|/equities/ayana-land|NASA|IDR|Indonesia|Real Estate|Real Estate Management & Development|671300000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:03:23|6354|1156865|/equities/andalan-sakti-primaindo-pt|ASPI|IDR|Indonesia|Real Estate|Real Estate Management & Development|50450000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:03:24|6355|1091190|/equities/andira-agro|ANDI|IDR|Indonesia|Consumer Staples|Food Products|467500000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:03:26|6356|991135|/equities/aneka-gas-industri-tbk-pt|AGII|IDR|Indonesia|Materials|Chemicals|4610000000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:03:27|6357|101294|/equities/aneka-tambang|ANTM|IDR|Indonesia|Materials|Metals & Mining|54070000000000|JKSE/MSCI_EEM|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:03:28|6358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|AKKU|IDR|Indonesia|Real Estate|Real Estate Management & Development|322470000000|JKSE|-8.8|2.02|62.25|-38.52|2.33|2.33|7.1|13.31|-2.52|5.93|-12.78|-6.37|-12.1|-7.63|2382.71|-107.12|-107.12|1336.83|1332.93|54.1|131.77|-6.11|8.92|-1.6|4.29|0.16|7.6|-2.88|-359.24|4.4|-4.24|-19.48|-0.57|-2.86|0.84|1.67|25.03|100.85|0.73|4.49|2220000000|-142330000|6.93|1.45|2.96|-34.89|3.64
2024-05-20 04:03:29|6359|101295|/equities/apexindo-prata|APEX|IDR|Indonesia|Energy|Energy Equipment & Services|2260000000000|JKSE|-12.46|1.91|10.33|3.7|1.13|1.17|30.11|29.04|15.3|12.41|10.29|-6.93|8|-11.05|15.34|2.38|2.38|18.24|18.09|10.03|1.74|6.14|-4.69|2.56|-1.23|5.69|5.92|2.48|329.41|-4.91|16.48|19.46|7.34|8.43|2.26|2.69|47.34|83.92|0.5|8.7|764180000|29460000|3.77|0.05|0.04|4.95|0.34
2024-05-20 04:03:30|6360|1174687|/equities/archi-indonesia-tbk-pt|ARCI|IDR|Indonesia|Materials|Metals & Mining|14030000000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:03:32|6361|101209|/equities/arkaprin|AKPI|IDR|Indonesia|Materials|Containers & Packaging|691840000000|JKSE|-8.8|2.02|62.25|-38.52|2.33|2.33|7.1|13.31|-2.52|5.93|-12.78|-6.37|-12.1|-7.63|2382.71|-107.12|-107.12|1336.83|1332.93|54.1|131.77|-6.11|8.92|-1.6|4.29|0.16|7.6|-2.88|-359.24|4.4|-4.24|-19.48|-0.57|-2.86|0.84|1.67|25.03|100.85|0.73|4.49|2220000000|-142330000|6.93|1.45|2.96|-34.89|3.64
2024-05-20 04:03:33|6362|953931|/equities/argo-pantes-tbk|ARGO|IDR|Indonesia|Consumer Discretionary|Textiles, Apparel & Luxury Goods|550310000000|JKSE|-42.02|6.55|54.76|-26.24|4.09|4.26|-444.96|-0.22|-16.33|-7.98|-33.83|-18.67|-39.39|-18.59|267.12|-44.44|-44.44|66.59|65.77|6.47|-8.08|-21.89|-34.22|-8.82|-3.27|0.05|3.79|-86.37|-135.51|10.81|-2.42|-12.57|-3.24|9.03|0.86|2.3|64.29|65.19|0.71|2.6|2290000000|-1500000000|14.62|2.35|1.31|27.56|4.54
2024-05-20 04:03:34|6363|101296|/equities/arita-prima-in|APII|IDR|Indonesia|Industrials|Trading Companies & Distributors|236670000000|JKSE|10.73|1.42|33.95|8.21|1.72|1.73|22.44|21.74|12.79|11.74|12.2|10.42|9.48|7.55|1427.83|51.62|51.62|868.73|868.21|122.59|84.04|19.28|14.14|6.58|8.32|13.39|14.74|171.64|115.93|4.65|28.29|14.26|7.96|2.97|1.66|3.45|4.22|33.59|1.14|3.43|1980000000|166430000|8.64|6.17|7.96|-15.22|39.11
2024-05-20 04:03:36|6364|1096062|/equities/arkadia-digital|DIGI|IDR|Indonesia|Communication Services|Interactive Media & Services|167380000000|JKSE|201.36|53.41|44.07|464.28|12.58|14.44|38.81|40.11|13.78|16.69|15.4|21.1|12.23|14.84|173.96|36.95|36.95|377.15|301.36|64.33|29.96|3.31|9.05|2.46|5.79|2.95|7.13|-102.49|-93.4|1.5|-17.34|-9.16|19.41|24.86|4.81|6.09|4.09|7.35|0.35|4.64|4080000000|666980000|3.11|0.08|0.58|-60.53|-22.05
2024-05-20 04:03:36|6365|1141610|/equities/arkha-jayanti-persada-pt|ARKA|IDR|Indonesia|Industrials|Machinery|108000000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:03:37|6366|1122744|/equities/armada-berjaya|JAYA|IDR|Indonesia|Industrials|Air Freight & Logistics|146250000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:03:38|6367|1025099|/equities/armidian-karyatama|ARMY|IDR|Indonesia|Real Estate|Real Estate Management & Development|450310000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:03:39|6368|101297|/equities/arthavest-tbk|ARTA|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|1070000000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:03:41|6369|101298|/equities/arwana-citramu|ARNA|IDR|Indonesia|Industrials|Building Products|5820000000000|JKSE|20.53|4.59|44.41|50.9|3.47|3.44|37.72|35.44|23.27|15.82|20.97|3.88|18.42|1.49|416|73|73|403.88|394.82|41.46|43.53|15.6|11.16|10.73|7.11|17.26|13.32|504.75|414.97|10.67|-6.14|10.43|5.89|12.62|0.91|2.03|2.53|8.8|0.64|3.15|2650000000|569020000|2514.31|5.17|3.45|13.03|18.39
2024-05-20 04:03:42|6370|101302|/equities/asahimas-flat|AMFG|IDR|Indonesia|Industrials|Building Products|1930000000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:03:44|6371|1156445|/equities/ashmore-asset-management-indonesia|AMOR|IDR|Indonesia|Financial|Capital Markets|4160000000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:03:45|6372|101303|/equities/asia-pacific-f|POLY|IDR|Indonesia|Consumer Discretionary|Textiles, Apparel & Luxury Goods|204650000000|JKSE|-42.02|6.55|54.76|-26.24|4.09|4.26|-444.96|-0.22|-16.33|-7.98|-33.83|-18.67|-39.39|-18.59|267.12|-44.44|-44.44|66.59|65.77|6.47|-8.08|-21.89|-34.22|-8.82|-3.27|0.05|3.79|-86.37|-135.51|10.81|-2.42|-12.57|-3.24|9.03|0.86|2.3|64.29|65.19|0.71|2.6|2290000000|-1500000000|14.62|2.35|1.31|27.56|4.54
2024-05-20 04:03:46|6373|101208|/equities/apac-citra-cen|MYTX|IDR|Indonesia|Consumer Discretionary|Textiles, Apparel & Luxury Goods|643020000000|JKSE|-42.02|6.55|54.76|-26.24|4.09|4.26|-444.96|-0.22|-16.33|-7.98|-33.83|-18.67|-39.39|-18.59|267.12|-44.44|-44.44|66.59|65.77|6.47|-8.08|-21.89|-34.22|-8.82|-3.27|0.05|3.79|-86.37|-135.51|10.81|-2.42|-12.57|-3.24|9.03|0.86|2.3|64.29|65.19|0.71|2.6|2290000000|-1500000000|14.62|2.35|1.31|27.56|4.54
2024-05-20 04:03:47|6374|1155848|/equities/asia-sejahtera-mina-tbk|AGAR|IDR|Indonesia|Consumer Staples|Food Products|368000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:03:48|6375|101304|/equities/asiaplast-indu|APLI|IDR|Indonesia|Materials|Chemicals|280710000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:03:49|6376|101305|/equities/astra-agro-les|AALI|IDR|Indonesia|Consumer Staples|Food Products|18280000000000|JKSE/MSCI_EEM_SMALLCAP|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:03:50|6377|101306|/equities/astra-graphia|ASGR|IDR|Indonesia|Industrials|Commercial Services & Supplies|1110000000000|JKSE|4.39|0.5|8.11|4.71|0.66|0.67|22.9|19.24|5|5.52|6.82|5.53|4.78|3.22|1930.11|93.69|93.69|1213.25|1193.59|810.5|105.27|6.88|7.66|4.85|5.1|6.19|7.28|2.52|11.91|-10.93|-9.86|-4.22|-6.66|-13.33|3.63|5.08||-2.58|1.08|8.91|1980000000|98540000|5.08|3.55|5.79|23.23|28.27
2024-05-20 04:03:51|6378|101307|/equities/astra-intl-tbk|ASII|IDR|Indonesia|Consumer Discretionary|Automobiles|230760000000000|JKSE/MSCI_EEM/EMCONSGROWTH|7.38|0.71|4.71|19.1|1.1|1.19|21.16|19.23|14.22|11.63|16.39|14.29|10.2|11.48|7493.38|805.08|805.08|4926.95|4516.44|1135.71|721.38|15.91|13.72|9.28|7.8|10.67|8.34|-16.63|3.96|8.97|-3.81|0.85|5.64|8.81|0.57|1.31|22.93|47.88|0.69|6.46|2290000000|306510000|10.31|11.08|5.76|125.65|77.71
2024-05-20 04:03:52|6379|101308|/equities/astra-otoparts|AUTO|IDR|Indonesia|Consumer Discretionary|Auto Components|5570000000000|JKSE|-95.05|3.89|13.63|22.37|4.96|4.92|31.85|22.47|15.11|9.56|15.38|8.69|11.68|6.71|1228.92|87.9|87.89|818.01|16713.33|142.85|75.94|16.98|12.03|12.17|7.62|14.5|10.14|50.11|471.19|7.48|3.75|10.08|8.58|0.79|1.57|2.71|12.77|35.79|0.96|4.91|951420000|85330000|5.23|1.88|1.65|25.54|29.66
2024-05-20 04:03:53|6380|101347|/equities/benakat-integr|BIPI|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|2230000000000|JKSE|3.97|1.54|11.42|8.92|1.22|-0.01|38.05|40.02|29.35|25.18|28.54|16.95|22.89|11.2|2061.87|563.13|563.12|2569.89|-6728.3|343.09|392.74|19.1|3.61|6.1|2.53|7.34|5.1|-74.28|85.21|12.51|251.83|96.94|1.53|-21.69|0.83|0.98|121.05|135.63|0.33|76.82|115840000000|30190000000|11.03|1.11|0.54|3.96|6.33
2024-05-20 04:03:55|6381|102973|/equities/as-bina-dana-a|ABDA|IDR|Indonesia|Financial|Insurance|3630000000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:03:56|6382|102978|/equities/asuransi-binta|ASBI|IDR|Indonesia|Financial|Insurance|102430000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:03:57|6383|101299|/equities/as-dayin-mitra|ASDM|IDR|Indonesia|Financial|Insurance|183360000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:03:58|6384|943651|/equities/as-jasa-tania|ASJT|IDR|Indonesia|Financial|Insurance|194600000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:03:59|6385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|LIFE|IDR|Indonesia|Financial|Insurance|12970000000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:04:00|6386|1056518|/equities/asuransi-jiwa-syariah|JMAS|IDR|Indonesia|Financial|Insurance|174000000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:04:01|6387|101309|/equities/asuransi-mitra|ASMI|IDR|Indonesia|Financial|Insurance|2330000000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:04:02|6388|101301|/equities/as-ramayana|ASRM|IDR|Indonesia|Financial|Insurance|515760000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:04:03|6389|1079934|/equities/asuransi-tugu-pratama|TUGU|IDR|Indonesia|Financial|Insurance|2840000000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:04:04|6390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|AMIN|IDR|Indonesia|Industrials|Machinery|205200000000|JKSE|10.73|1.42|33.95|8.21|1.72|1.73|22.44|21.74|12.79|11.74|12.2|10.42|9.48|7.55|1427.83|51.62|51.62|868.73|868.21|122.59|84.04|19.28|14.14|6.58|8.32|13.39|14.74|171.64|115.93|4.65|28.29|14.26|7.96|2.97|1.66|3.45|4.22|33.59|1.14|3.43|1980000000|166430000|8.64|6.17|7.96|-15.22|39.11
2024-05-20 04:04:06|6391|101310|/equities/atlas-resource|ARII|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|782750000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:04:07|6392|101210|/equities/austindo-nusan|ANJT|IDR|Indonesia|Consumer Staples|Food Products|3280000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:04:08|6393|101312|/equities/bakrie-brother|BNBR|IDR|Indonesia|Industrials|Industrial Conglomerates|1060000000000|JKSE|7.38|0.71|4.71|19.1|1.1|1.19|21.16|19.23|14.22|11.63|16.39|14.29|10.2|11.48|7493.38|805.08|805.08|4926.95|4516.44|1135.71|721.38|15.91|13.72|9.28|7.8|10.67|8.34|-16.63|3.96|8.97|-3.81|0.85|5.64|8.81|0.57|1.31|22.93|47.88|0.69|6.46|2290000000|306510000|10.31|11.08|5.76|125.65|77.71
2024-05-20 04:04:09|6394|101313|/equities/bakrie-sumater|UNSP|IDR|Indonesia|Consumer Staples|Food Products|272520000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:04:10|6395|101314|/equities/bakrie-telecom|BTEL|IDR|Indonesia|Communication Services|Wireless Telecommunication Services|1840000000000|JKSE|24.85|7.72|47.57|4.46|3.22|0.02|70.13|68.31|35.36|30.46|29.66|31.93|21.25|26.58|1574.64|227|226.96|1528.53|1183.78|225.64|684.84|13.58|13.56|7.59|7.58|11.44|11.51|62.37|-10.01|6.93|5.82|7.03|11.33|7.81|0.71|0.84|47.22|95.44|0.39|39.36|9050000000|2120000000|10.89|2.59|3.14|2.46|51.9
2024-05-20 04:04:11|6396|101315|/equities/bakrieland-dev|ELTY|IDR|Indonesia|Real Estate|Real Estate Management & Development|2180000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:04:12|6397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|BOLA|IDR|Indonesia|Communication Services|Entertainment|3660000000000|JKSE|158.77|18.96|-90.91|-37.31|16.07|16.1|53.37|46.9|8|-11.89|6.12|-23.01|3.33|-22.43|442.94|9.85|9.85|252.83|249.4|89.19|64.07|6.52|-0.85|0.04|2.36|4.75|3.7|178.17|-8.71|-8.36|12.69|4.48|1.05|-5.81|3.01|3.76|110.25|167.18|0.41|100.6|3100000000|269350000|56.53|0.18|0.21|-1.37|69.63
2024-05-20 04:04:14|6398|102131|/equities/bali-towerindo|BALI|IDR|Indonesia|Communication Services|Diversified Telecommunication Services|3440000000000|JKSE|24.85|7.72|47.57|4.46|3.22|0.02|70.13|68.31|35.36|30.46|29.66|31.93|21.25|26.58|1574.64|227|226.96|1528.53|1183.78|225.64|684.84|13.58|13.56|7.59|7.58|11.44|11.51|62.37|-10.01|6.93|5.82|7.03|11.33|7.81|0.71|0.84|47.22|95.44|0.39|39.36|9050000000|2120000000|10.89|2.59|3.14|2.46|51.9
2024-05-20 04:04:15|6399|943645|/equities/bank-agris-pt|AGRS|IDR|Indonesia|Financial|Banks|2930000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:16|6400|1156365|/equities/bank-amar-indonesia|AMAR|IDR|Indonesia|Financial|Banks|3120000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:18|6401|101316|/equities/bank-artha-gra|INPC|IDR|Indonesia|Financial|Banks|2540000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:18|6402|962597|/equities/bank-artos-indonesia-tbk-pt|ARTO|IDR|Indonesia|Financial|Banks|221700000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:20|6403|1165985|/equities/bank-bisnis-internasional-tbk|BBSI|IDR|Indonesia|Financial|Banks|14080000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:21|6404|1076597|/equities/bank-brisyariah|BRIS|IDR|Indonesia|Financial|Banks|73210000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:22|6405|101318|/equities/bank-bukopin|BBKP|IDR|Indonesia|Financial|Banks|18100000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:23|6406|101211|/equities/bank-bumi-arta|BNBA|IDR|Indonesia|Financial|Banks|8900000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:24|6407|101319|/equities/bank-capital-i|BACA|IDR|Indonesia|Financial|Banks|1860000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:26|6408|101354|/equities/bnk-central-as|BBCA|IDR|Indonesia|Financial|Banks|890910000000000|JKSE/MSCI_EEM|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:28|6409|943652|/equities/bank-cimb-niag|BNGA|IDR|Indonesia|Financial|Banks|24060000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:29|6410|101320|/equities/bank-danamon-t|BDMN|IDR|Indonesia|Financial|Banks|22970000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:31|6411|943661|/equities/bank-dinar-ind|DNAR|IDR|Indonesia|Financial|Banks|3990000000000|JKSE|23.82|8.66|991.46|-23.01|3.33|3.37|1.28|1.29|51.47|42.53|54.43|45.43|42.71|30.31|895.88|390.87|390.8|2038.94|2018.67|612.49|-650.29|19.23|14.78|2.9|2.34|14.07|11.37|7.46|17.6|13.12|6.95|11.35|13.19|19.26|0.56|0.45|16.5|40.84||12.08|2550000000|1170000000||3.59|2.97|32.67|60.73
2024-05-20 04:04:32|6412|978769|/equities/bank-ganesha-tbk-pt|BGTG|IDR|Indonesia|Financial|Banks|2730000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:33|6413|958362|/equities/bank-harda-internasional-tbk-pt|BBHI|IDR|Indonesia|Financial|Banks|81830000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:34|6414|101323|/equities/bank-ina-perda|BINA|IDR|Indonesia|Financial|Banks|22390000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:35|6415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|BCIC|IDR|Indonesia|Financial|Banks|2880000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:36|6416|101325|/equities/bank-mandiri-t|BMRI|IDR|Indonesia|Financial|Banks|327580000000000|JKSE/MSCI_EEM|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:37|6417|101213|/equities/bank-maspion-i|BMAS|IDR|Indonesia|Financial|Banks|7690000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:38|6418|101326|/equities/bank-mayapada|MAYA|IDR|Indonesia|Financial|Banks|7810000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:39|6419|101324|/equities/bank-intl-indo|BNII|IDR|Indonesia|Financial|Banks|25300000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:40|6420|101327|/equities/bank-mega-tbk|MEGA|IDR|Indonesia|Financial|Banks|59020000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:42|6421|101328|/equities/bank-mestika-d|BBMD|IDR|Indonesia|Financial|Banks|8050000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:43|6422|101322|/equities/bank-icb-bumip|BABP|IDR|Indonesia|Financial|Banks|5420000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:44|6423|1174794|/equities/bank-multiarta-sentosa-pt|MASB|IDR|Indonesia|Financial|Banks|4360000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:45|6424|101329|/equities/bank-nationaln|NOBU|IDR|Indonesia|Financial|Banks|3120000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:46|6425|101317|/equities/bank-bni-tbk|BBNI|IDR|Indonesia|Financial|Banks|125280000000000|JKSE/MSCI_EEM|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:47|6426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|BANK|IDR|Indonesia|Financial|Banks|30020000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:48|6427|101216|/equities/bank-ocbc-nisp|NISP|IDR|Indonesia|Financial|Banks|15370000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:49|6428|101217|/equities/bank-of-india-jk|BSWD|IDR|Indonesia|Financial|Banks|2430000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:51|6429|101331|/equities/bank-panin|PNBN|IDR|Indonesia|Financial|Banks|18350000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:52|6430|101332|/equities/bank-panin-sya|PNBS|IDR|Indonesia|Financial|Banks|3300000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:54|6431|101330|/equities/bank-p-jawa-ba|BJBR|IDR|Indonesia|Financial|Banks|13130000000000|JKSE/MSCI_EEM_SMALLCAP|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:55|6432|101335|/equities/bank-pundi|BEKS|IDR|Indonesia|Financial|Banks|2370000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:56|6433|101333|/equities/bank-pembangun|BJTM|IDR|Indonesia|Financial|Banks|11260000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:57|6434|101334|/equities/bank-permata-t|BNLI|IDR|Indonesia|Financial|Banks|54980000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:58|6435|101218|/equities/bank-qnb-kesaw|BKSW|IDR|Indonesia|Financial|Banks|3920000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:04:59|6436|101356|/equities/bri-agroniaga|AGRO|IDR|Indonesia|Financial|Banks|40760000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:05:00|6437|101336|/equities/bank-rakyat-in|BBRI|IDR|Indonesia|Financial|Banks|616680000000000|JKSE/MSCI_EEM|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:05:01|6438|101337|/equities/bank-sinarmas|BSIM|IDR|Indonesia|Financial|Banks|17250000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:05:02|6439|101339|/equities/bank-tab-pensi|BTPN|IDR|Indonesia|Financial|Banks|21110000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:05:03|6440|101338|/equities/bank-tab-negar|BBTN|IDR|Indonesia|Financial|Banks|18320000000000|JKSE/MSCI_EEM_SMALLCAP|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:05:05|6441|1084855|/equities/bank-tabungan-pensiunan|BTPS|IDR|Indonesia|Financial|Banks|27570000000000|JKSE/MSCI_EEM_SMALLCAP|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:05:07|6442|101340|/equities/bank-victoria|BVIC|IDR|Indonesia|Financial|Banks|2120000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:05:08|6443|101341|/equities/bank-windu-k-i|MCOR|IDR|Indonesia|Financial|Banks|4400000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:05:11|6444|101321|/equities/bank-hmp-sauda|SDRA|IDR|Indonesia|Financial|Banks|4790000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:05:12|6445|945176|/equities/bank-yudha-bhakti-pt|BBYB|IDR|Indonesia|Financial|Banks|24530000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:05:13|6446|101342|/equities/baramulti-suks|BSSR|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|10700000000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:05:13|6447|101343|/equities/barito-pacific|BRPT|IDR|Indonesia|Materials|Chemicals|79680000000000|JKSE/MSCI_EEM|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:05:14|6448|102974|/equities/batavia-prospe|BPFI|IDR|Indonesia|Financial|Consumer Finance|2570000000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:05:15|6449|943658|/equities/batavia-prosperindo-inter-tbk-pt|BPII|IDR|Indonesia|Financial|Capital Markets|3390000000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:05:17|6450|1088203|/equities/batavia-prosperindo-trans|BPTR|IDR|Indonesia|Industrials|Road & Rail|771900000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:05:18|6451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|BESS|IDR|Indonesia|Industrials|Marine|2990000000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:05:20|6452|101344|/equities/bayan-resource|BYAN|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|90000000000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:05:21|6453|101219|/equities/bayu-buana-tbk|BAYU|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|399140000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:05:22|6454|101345|/equities/bekasi-asri-pe|BAPA|IDR|Indonesia|Real Estate|Real Estate Management & Development|45000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:05:23|6455|101346|/equities/bekasi-fajar-i|BEST|IDR|Indonesia|Real Estate|Real Estate Management & Development|1080000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:05:24|6456|101220|/equities/bentoel-int-in|RMBA|IDR|Indonesia|Consumer Staples|Tobacco|11140000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:05:25|6457|1171376|/equities/berkah-beton-sadaya-tbk-pt|BEBS|IDR|Indonesia|Materials|Construction Materials|52880000000000|JKSE|42.53|1.47|-24.66|7.2|1.77|1.85|26.32|28.91|9.92|11.68|7.29|8.32|5.27|5.92|3787.94|284.64|284.64|4219.81|3959.96|639.24|625.24|4.34|6.96|3.35|3.66|5.92|6.16|-4.22|38.74|0.19|5.12|4.5|2.63|-0.28|0.66|1.12|38.14|60.48|0.54|5.06|2900000000|136250000|7.84|2.12|2.49|-6.3|40.47
2024-05-20 04:05:26|6458|1141290|/equities/berkah-prima-perkasa-tbk-pt|BLUE|IDR|Indonesia|Industrials|Trading Companies & Distributors|125400000000|JKSE|-26.91|38.21|113.46|123.48|4.36|4.65|41.4|41.88|-33.68|-11.01|-20.7|0.57|-10.55|-1.94|248.27|17.36|17.36|154.43|147.72|42.16|37.11|13.17|9.75|5.69|4.58|6.47|6.18|-40.58|29.53|9.48|-9.03|5.24|5.61|1.95|2.44|3.26|3.81|33.48|0.81|27.27|12900000000|316730000|8.05|1.76|2.49|47.72|22.37
2024-05-20 04:05:27|6459|1164039|/equities/berlian-laju-tanker-tbk-pt|BLTA|IDR|Indonesia|Industrials|Marine|1300000000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:05:28|6460|101349|/equities/berlina-tbk|BRNA|IDR|Indonesia|Materials|Containers & Packaging|1170000000000|JKSE|-8.8|2.02|62.25|-38.52|2.33|2.33|7.1|13.31|-2.52|5.93|-12.78|-6.37|-12.1|-7.63|2382.71|-107.12|-107.12|1336.83|1332.93|54.1|131.77|-6.11|8.92|-1.6|4.29|0.16|7.6|-2.88|-359.24|4.4|-4.24|-19.48|-0.57|-2.86|0.84|1.67|25.03|100.85|0.73|4.49|2220000000|-142330000|6.93|1.45|2.96|-34.89|3.64
2024-05-20 04:05:30|6461|101350|/equities/betonjaya-manu|BTON|IDR|Indonesia|Materials|Metals & Mining|309600000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:05:31|6462|101351|/equities/bfi-finance-in|BFIN|IDR|Indonesia|Financial|Consumer Finance|17580000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:05:32|6463|1152820|/equities/bhakti-agung-propertindo|BAPI|IDR|Indonesia|Real Estate|Real Estate Management & Development|279590000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:05:33|6464|1159527|/equities/bhakti-multi-artha-pt|BHAT|IDR|Indonesia|Financial|Insurance|5000000000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:05:34|6465|101352|/equities/bhuwanatala-i|BIPP|IDR|Indonesia|Real Estate|Real Estate Management & Development|276580000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:05:36|6466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|PAMG|IDR|Indonesia|Real Estate|Real Estate Management & Development|325000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:05:37|6467|955952|/equities/binakarya-jaya-abadi-tbk-pt|BIKA|IDR|Indonesia|Real Estate|Real Estate Management & Development|148070000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:05:38|6468|945724|/equities/bintang-mitra-semestaraya|BMSR|IDR|Indonesia|Industrials|Trading Companies & Distributors|303710000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:05:39|6469|994431|/equities/bintang-oto-global-tbk-pt|BOGA|IDR|Indonesia|Consumer Discretionary|Specialty Retail|5290000000000|JKSE/MSCI_EEM_SMALLCAP|36.84|1.41|4.45|43.9|4.03|4.12|29.51|26.83|8.65|7.05|8.25|6.33|6.34|4.86|909.53|40.63|40.63|283.48|255.96|65.44|33.93|14.38|10.82|9.33|7.27|11.56|10.04|-11.72|-7.83|11.3|22.9|23.4|7.98|3.01|1.1|2.94|6.69|76.67|2.39|4.78|2510000000|102280000|57.17|2.42|3.05|7.03|25.68
2024-05-20 04:05:40|6470|101353|/equities/bisi-internati|BISI|IDR|Indonesia|Consumer Staples|Food Products|2990000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:05:42|6471|1130941|/equities/bliss-properti-indonesia-tbk-pt|POSA|IDR|Indonesia|Real Estate|Real Estate Management & Development|419440000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:05:43|6472|943663|/equities/blue-bird|BIRD|IDR|Indonesia|Industrials|Road & Rail|3450000000000|JKSE|-0.13|3.58|0.96|-303.82|0.69|0.7|19.58|-4.2|5.6|-30.22|-2.55|-10.46|-3.07|-7.4|726.87|39.98|39.92|516.55|488.76|83.68|125.21|4.71|-184.75|2.19|-0.1|4.67|4.12|27.84|-121.4|-1.22|17.98|31.89|-3.18|6.36|0.54|1.05|2.66|-87.35|0.69|69.85|1280000000|-67920000|24.12|1.05|0.7|15.94|10.23
2024-05-20 04:05:44|6473|1062863|/equities/borneo-olah-sarana|BOSS|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|99400000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:05:45|6474|1163263|/equities/pt-boston-furniture-ind-tbk|SOFA|IDR|Indonesia|Consumer Discretionary|Household Durables|76060000000|JKSE|16.11|0.65|7.49|0.2|0.54|0.54|28.2|28.29|11.23|12.08|5.31|6.89|3.88|5.08|306.63|10.61|10.61|489.23|489.25|30.57|-26.01|3.24|6.39|2.1|3.37|2.56|5.75|50.56|24.05|-13.69|-23.71|-29.8|3.82|1.66|0.83|2.6|10.84|56.86|0.53|1.58|2080000000|104680000|5.35|0.02|0.26|-65.98|0.95
2024-05-20 04:05:46|6475|101221|/equities/buana-finance|BBLD|IDR|Indonesia|Financial|Consumer Finance|608940000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:05:47|6476|101357|/equities/buana-listya-t|BULL|IDR|Indonesia|Industrials|Marine|3190000000000|JKSE|-12.46|1.91|10.33|3.7|1.13|1.17|30.11|29.04|15.3|12.41|10.29|-6.93|8|-11.05|15.34|2.38|2.38|18.24|18.09|10.03|1.74|6.14|-4.69|2.56|-1.23|5.69|5.92|2.48|329.41|-4.91|16.48|19.46|7.34|8.43|2.26|2.69|47.34|83.92|0.5|8.7|764180000|29460000|3.77|0.05|0.04|4.95|0.34
2024-05-20 04:05:48|6477|101358|/equities/budi-starch--|BUDI|IDR|Indonesia|Consumer Staples|Food Products|805320000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:05:49|6478|955767|/equities/bukaka-teknik-utama|BUKK|IDR|Indonesia|Industrials|Construction & Engineering|3210000000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:05:50|6479|1175886|/equities/bukalapak.com-pt|BUKA|IDR|Indonesia|Consumer Discretionary|Internet & Direct Marketing Retail|44320000000000|JKSE|95.53|31.73|53.58|53.57|19.14|18.77|52.43|40.38|-26.77|-160.04|-68.42|-180.43|-69.73|-183.31|668|55.67|55.63|436.35|398.68|99.08|129.45|3.45|1.85|-2.14|-3.23|3.75|-1.18|24.3|6.73|20.64|0.35|34.3|23.7|21.06|4.04|4.44|21.06|28.73|0.46|42.45|7070000000|61950000|13.32|0.25|0.22|3.06|2.03
2024-05-20 04:05:51|6480|101599|/equities/tb-bukit-asam|PTBA|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|31130000000000|JKSE/MSCI_EEM_SMALLCAP|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:05:54|6481|101359|/equities/bukit-darmo-pr|BKDP|IDR|Indonesia|Real Estate|Real Estate Management & Development|661230000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:05:55|6482|101360|/equities/bukit-uluwatu|BUVA|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|408680000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:05:56|6483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|BBSS|IDR|Indonesia|Industrials|Commercial Services & Supplies|240000000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:05:57|6484|101361|/equities/bumi-citra-per|BCIP|IDR|Indonesia|Real Estate|Real Estate Management & Development|131550000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:05:58|6485|101363|/equities/bumi-resources|BUMI|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|4980000000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:05:59|6486|101362|/equities/bumi-r-mineral|BRMS|IDR|Indonesia|Materials|Metals & Mining|13710000000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:06:00|6487|101364|/equities/bumi-serpong-d|BSDE|IDR|Indonesia|Real Estate|Real Estate Management & Development|21120000000000|JKSE/MSCI_EEM_SMALLCAP|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:06:01|6488|101365|/equities/bumi-teknokult|BTEK|IDR|Indonesia|Consumer Staples|Food Products|2310000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:06:02|6489|1174873|/equities/bundamedik-tbk-pt|BMHS|IDR|Indonesia|Healthcare|Health Care Providers & Services|7140000000000|JKSE|-106.95|6.32|26.06|10.25|5.65|5.94|38.72|39.16|15.64|15.51|13.92|14.38|9.38|10.54|459.05|50.48|50.33|420.33|402.63|85.58|93.85|10.05|10.01|7.7|7.67|9.61|9.68|178.1|38.93|35.61|22.94|18.06|12.96|6.33|2.31|2.33|20.33|40.9|0.66|32.44|597900000|57280000|7.36|0.8|0.73|2.08|30.97
2024-05-20 04:06:03|6490|1025102|/equities/buyung-poetra-sembada|HOKI|IDR|Indonesia|Consumer Staples|Food Products|1750000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:06:05|6491|1159432|/equities/cahaya-bintang-medan-tbk-pt|CBMF|IDR|Indonesia|Consumer Discretionary|Household Durables|183750000000|JKSE|36.84|1.41|4.45|43.9|4.03|4.12|29.51|26.83|8.65|7.05|8.25|6.33|6.34|4.86|909.53|40.63|40.63|283.48|255.96|65.44|33.93|14.38|10.82|9.33|7.27|11.56|10.04|-11.72|-7.83|11.3|22.9|23.4|7.98|3.01|1.1|2.94|6.69|76.67|2.39|4.78|2510000000|102280000|57.17|2.42|3.05|7.03|25.68
2024-05-20 04:06:06|6492|1097641|/equities/cahayaputra-asa-keramik|CAKK|IDR|Indonesia|Industrials|Building Products|117920000000|JKSE|15.25|3.73|31.28|58.19|3.14|3.15|39.48|35.55|25.83|16.18|24.33|4.26|21.75|1.85|457.82|74.64|74.64|443.3|443.17|42.36|39.48|22.12|11.53|13.16|7.39|20.22|13.77|139.71|-889.08|11.92|43.39|14.61|5.7|16.85|1.03|2.34|3.02|11.67|0.71|3.38|3240000000|900430000|5069.67|5.06|3.51|8.73|17.94
2024-05-20 04:06:07|6493|1056519|/equities/campina-ice-cream|CAMP|IDR|Indonesia|Consumer Staples|Food Products|1710000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:06:09|6494|986048|/equities/capital-financial-indonesia-tbk-pt|CASA|IDR|Indonesia|Financial|Insurance|28870000000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:06:10|6495|101367|/equities/capitalinc-inv|MTFN|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|1590000000000|JKSE|9.13|0.85|3.79|7.04|1.78|1.8|35.19|33.61|21.26|17.37|20.13|11.61|10.84|4.66|912.25|49.43|49.43|232.98|232.95|137.46|60.81|19.98|9.48|7.22|4.01|12.03|8.26|17.3|5.75|12.07|-16.92|-2.59|18.83|-5.57|0.88|1.31|67.02|88.06|0.84|7.93|9100000000|581690000|6.9|2.31|2.37|108.52|51.88
2024-05-20 04:06:11|6496|101368|/equities/capitol-nusant|CANI|IDR|Indonesia|Industrials|Marine|125020000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:06:12|6497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|CPRI|IDR|Indonesia|Real Estate|Real Estate Management & Development|121670000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:06:13|6498|101369|/equities/cardig-aero-se|CASS|IDR|Indonesia|Industrials|Transportation Infrastructure|976690000000|JKSE|3.97|1.54|11.42|8.92|1.22|-0.01|38.05|40.02|29.35|25.18|28.54|16.95|22.89|11.2|2061.87|563.13|563.12|2569.89|-6728.3|343.09|392.74|19.1|3.61|6.1|2.53|7.34|5.1|-74.28|85.21|12.51|251.83|96.94|1.53|-21.69|0.83|0.98|121.05|135.63|0.33|76.82|115840000000|30190000000|11.03|1.11|0.54|3.96|6.33
2024-05-20 04:06:14|6499|1161015|/equities/cashlez-worldwide-indonesia-tbk|CASH|IDR|Indonesia|Information Technology|IT Services|386400000000|JKSE|-1.23|0.18|-2.69|-2.48|1.52|-9.12|2.34|9.97|-5.65|-5.58|-5.77|-5.44|-4.32|-4.43|72.56|-6.61|-6.61|55.69|56.69|12.25|-3.1|-6.05|-3.4|-4.27|-1.87|-5.03|-2.3|-770.45|-56.97||3.54|13.38|24.47|1.36|1.4|3.18|3.42|11.16|0.39|5.18|10330000000|-306550000|2.47||||
2024-05-20 04:06:15|6500|101370|/equities/catur-sentosa|CSAP|IDR|Indonesia|Consumer Discretionary|Distributors|2180000000000|JKSE|36.84|1.41|4.45|43.9|4.03|4.12|29.51|26.83|8.65|7.05|8.25|6.33|6.34|4.86|909.53|40.63|40.63|283.48|255.96|65.44|33.93|14.38|10.82|9.33|7.27|11.56|10.04|-11.72|-7.83|11.3|22.9|23.4|7.98|3.01|1.1|2.94|6.69|76.67|2.39|4.78|2510000000|102280000|57.17|2.42|3.05|7.03|25.68
2024-05-20 04:06:17|6501|1177103|/equities/cemindo-gemilang-tbk-pt|CMNT|IDR|Indonesia|Materials|Construction Materials|18920000000000|JKSE|42.53|1.47|-24.66|7.2|1.77|1.85|26.32|28.91|9.92|11.68|7.29|8.32|5.27|5.92|3787.94|284.64|284.64|4219.81|3959.96|639.24|625.24|4.34|6.96|3.35|3.66|5.92|6.16|-4.22|38.74|0.19|5.12|4.5|2.63|-0.28|0.66|1.12|38.14|60.48|0.54|5.06|2900000000|136250000|7.84|2.12|2.49|-6.3|40.47
2024-05-20 04:06:18|6502|998093|/equities/central-omega-resources-tbk-pt|DKFT|IDR|Indonesia|Materials|Metals & Mining|667770000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:06:20|6503|101371|/equities/central-protei|CPRO|IDR|Indonesia|Consumer Staples|Food Products|5660000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:06:21|6504|101372|/equities/centrin-online|CENT|IDR|Indonesia|Communication Services|Diversified Telecommunication Services|7230000000000|JKSE|24.85|7.72|47.57|4.46|3.22|0.02|70.13|68.31|35.36|30.46|29.66|31.93|21.25|26.58|1574.64|227|226.96|1528.53|1183.78|225.64|684.84|13.58|13.56|7.59|7.58|11.44|11.51|62.37|-10.01|6.93|5.82|7.03|11.33|7.81|0.71|0.84|47.22|95.44|0.39|39.36|9050000000|2120000000|10.89|2.59|3.14|2.46|51.9
2024-05-20 04:06:22|6505|101374|/equities/champion-pasif|IGAR|IDR|Indonesia|Materials|Containers & Packaging|427770000000|JKSE|-8.8|2.02|62.25|-38.52|2.33|2.33|7.1|13.31|-2.52|5.93|-12.78|-6.37|-12.1|-7.63|2382.71|-107.12|-107.12|1336.83|1332.93|54.1|131.77|-6.11|8.92|-1.6|4.29|0.16|7.6|-2.88|-359.24|4.4|-4.24|-19.48|-0.57|-2.86|0.84|1.67|25.03|100.85|0.73|4.49|2220000000|-142330000|6.93|1.45|2.96|-34.89|3.64
2024-05-20 04:06:23|6506|101375|/equities/chandra-asri-p|TPIA|IDR|Indonesia|Materials|Chemicals|158420000000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:06:24|6507|1084856|/equities/charnic-capital|NICK|IDR|Indonesia|Real Estate|Real Estate Management & Development|488360000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:06:25|6508|101376|/equities/charoen-pokpha|CPIN|IDR|Indonesia|Consumer Staples|Food Products|97570000000000|JKSE/MSCI_EEM/EMCONSGROWTH|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:06:26|6509|102979|/equities/chitose-intern|CINT|IDR|Indonesia|Consumer Discretionary|Household Durables|252000000000|JKSE|-26.91|38.21|113.46|123.48|4.36|4.65|41.4|41.88|-33.68|-11.01|-20.7|0.57|-10.55|-1.94|248.27|17.36|17.36|154.43|147.72|42.16|37.11|13.17|9.75|5.69|4.58|6.47|6.18|-40.58|29.53|9.48|-9.03|5.24|5.61|1.95|2.44|3.26|3.81|33.48|0.81|27.27|12900000000|316730000|8.05|1.76|2.49|47.72|22.37
2024-05-20 04:06:27|6510|985288|/equities/cikarang-listrindo-tbk-pt|POWR|IDR|Indonesia|Utilities|Independent Power and Renewable Electricity Producers|9690000000000|JKSE|19.91|6.82|2.08|12.54|1.65|1.67|54.44|58.06|47.41|52.29|50.38|76.22|34.11|26.48|2.74|0.73|0.73|7.65|6.96|1.07|-0.21|10.06|9.21|5.76|19.67|6.1|6.29|8.62|-1.81|0.4|-3.19|95.58|0.35|8.36|3.91|4.53|45.7|46.81|0.19|6.99|78820000|13910000|4.8|2.32|2.62|2.22|61.65
2024-05-20 04:06:29|6511|1159433|/equities/cipta-selera-murni-pt|CSMI|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|2970000000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:06:30|6512|101378|/equities/ciputra-develo|CTRA|IDR|Indonesia|Real Estate|Real Estate Management & Development|17980000000000|JKSE/MSCI_EEM_SMALLCAP|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:06:31|6513|1156364|/equities/cisadane-sawit-raya-pt|CSRA|IDR|Indonesia|Consumer Staples|Food Products|1030000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:06:32|6514|1059849|/equities/cita-mineral|CITA|IDR|Indonesia|Materials|Metals & Mining|12750000000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:06:33|6515|101381|/equities/citatah-indust|CTTH|IDR|Indonesia|Materials|Construction Materials|61540000000|JKSE|42.53|1.47|-24.66|7.2|1.77|1.85|26.32|28.91|9.92|11.68|7.29|8.32|5.27|5.92|3787.94|284.64|284.64|4219.81|3959.96|639.24|625.24|4.34|6.96|3.35|3.66|5.92|6.16|-4.22|38.74|0.19|5.12|4.5|2.63|-0.28|0.66|1.12|38.14|60.48|0.54|5.06|2900000000|136250000|7.84|2.12|2.49|-6.3|40.47
2024-05-20 04:06:34|6516|101382|/equities/citra-marga-n|CMNP|IDR|Indonesia|Industrials|Transportation Infrastructure|10860000000000|JKSE|3.97|1.54|11.42|8.92|1.22|-0.01|38.05|40.02|29.35|25.18|28.54|16.95|22.89|11.2|2061.87|563.13|563.12|2569.89|-6728.3|343.09|392.74|19.1|3.61|6.1|2.53|7.34|5.1|-74.28|85.21|12.51|251.83|96.94|1.53|-21.69|0.83|0.98|121.05|135.63|0.33|76.82|115840000000|30190000000|11.03|1.11|0.54|3.96|6.33
2024-05-20 04:06:35|6517|1118028|/equities/citra-putra|CLAY|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|2110000000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:06:36|6518|945180|/equities/citra-tubindo-tbk-pt|CTBN|IDR|Indonesia|Energy|Energy Equipment & Services|1920000000000|JKSE|10.73|1.42|33.95|8.21|1.72|1.73|22.44|21.74|12.79|11.74|12.2|10.42|9.48|7.55|1427.83|51.62|51.62|868.73|868.21|122.59|84.04|19.28|14.14|6.58|8.32|13.39|14.74|171.64|115.93|4.65|28.29|14.26|7.96|2.97|1.66|3.45|4.22|33.59|1.14|3.43|1980000000|166430000|8.64|6.17|7.96|-15.22|39.11
2024-05-20 04:06:37|6519|101526|/equities/nirvana-develo|NIRO|IDR|Indonesia|Real Estate|Real Estate Management & Development|3330000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:06:38|6520|101383|/equities/clipan-finance|CFIN|IDR|Indonesia|Financial|Consumer Finance|996130000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:06:40|6521|101384|/equities/colorpak-indon|CLPI|IDR|Indonesia|Materials|Chemicals|314000000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:06:41|6522|1137585|/equities/communication-cable-systems-tbk-pt|CCSI|IDR|Indonesia|Information Technology|Communications Equipment|870000000000|JKSE|-20.39|1.31|10.39|269.2|1.11|1.12|7.68|21.66|-4.69|11.4|-7.89|9.63|-6.3|6.7|294.99|-18.45|-18.45|311.34|316.12|12.93|39.99|-5.13|4.88|-4.84|3.32|-2.03|10.38|-501.21|-143.57||-40.52|-41.73|-5.67|40.24|0.31|1.56|11.63|43.3|1.12|3|3450000000|-177720000|9.5||1.18|-96.99|
2024-05-20 04:06:43|6523|1096524|/equities/cottonindo-ariesta|KPAS|IDR|Indonesia|Consumer Staples|Personal Products|47620000000|JKSE|-42.02|6.55|54.76|-26.24|4.09|4.26|-444.96|-0.22|-16.33|-7.98|-33.83|-18.67|-39.39|-18.59|267.12|-44.44|-44.44|66.59|65.77|6.47|-8.08|-21.89|-34.22|-8.82|-3.27|0.05|3.79|-86.37|-135.51|10.81|-2.42|-12.57|-3.24|9.03|0.86|2.3|64.29|65.19|0.71|2.6|2290000000|-1500000000|14.62|2.35|1.31|27.56|4.54
2024-05-20 04:06:44|6524|101385|/equities/cowell-develop|COWL|IDR|Indonesia|Real Estate|Real Estate Management & Development|243560000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:06:45|6525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|UFOE|IDR|Indonesia|Consumer Discretionary|Specialty Retail|3720000000000|JKSE|36.84|1.41|4.45|43.9|4.03|4.12|29.51|26.83|8.65|7.05|8.25|6.33|6.34|4.86|909.53|40.63|40.63|283.48|255.96|65.44|33.93|14.38|10.82|9.33|7.27|11.56|10.04|-11.72|-7.83|11.3|22.9|23.4|7.98|3.01|1.1|2.94|6.69|76.67|2.39|4.78|2510000000|102280000|57.17|2.42|3.05|7.03|25.68
2024-05-20 04:06:45|6526|1155552|/equities/dana-brata-luhur|TEBE|IDR|Indonesia|Industrials|Transportation Infrastructure|841680000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:06:46|6527|945182|/equities/danasupra-erapacific-tbk-pt|DEFI|IDR|Indonesia|Financial|Consumer Finance|687270000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:06:47|6528|101386|/equities/darma-henwa-tb|DEWA|IDR|Indonesia|Materials|Metals & Mining|1090000000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:06:48|6529|1141286|/equities/darmi-bersaudara-tbk-pt|KAYU|IDR|Indonesia|Materials|Paper & Forest Products|33250000000|JKSE|7.02|1.36|6.19|12.42|0.6|0.59|-9.3|21.58|-24.39|11.09|-45.86|12.44|-45.98|9.78|4.49|0.98|0.98|3.86|12.24|1.44|3.08|7.5|11.66|4.81|5.93|4.35|4.82|301.07|-41.63|-6.39|-14.82|-11.3|0.47|13.78|1.44|2.16|27.12|51.31|0.34|4.68|100700000|7730000|6.92|0.52|0.72|-0.95|3.92
2024-05-20 04:06:50|6530|101387|/equities/darya-varia-la|DVLA|IDR|Indonesia|Healthcare|Pharmaceuticals|3080000000000|JKSE|19.82|2.46|32.84|19.8|3.05|3.3|38.54|40.79|15.3|16.66|15.28|17.2|11.61|13.71|1358.54|84.24|84.24|659.38|632.25|147.74|107.5|14.79|18.08|12.28|14.61|15.2|16.63|20.21|-8.41|6.07|8.5|2.46|7.09|-9.12|2.62|4.17|1.24|0.04|1.17|3.29|2400000000|227950000|6.39|6.29|3.94|108.13|71.79
2024-05-20 04:06:52|6531|1175870|/equities/dci-indonesia-tbk-pt|DCII|IDR|Indonesia|Information Technology|IT Services|104830000000000|JKSE|95.53|31.73|53.58|53.57|19.14|18.77|52.43|40.38|-26.77|-160.04|-68.42|-180.43|-69.73|-183.31|668|55.67|55.63|436.35|398.68|99.08|129.45|3.45|1.85|-2.14|-3.23|3.75|-1.18|24.3|6.73|20.64|0.35|34.3|23.7|21.06|4.04|4.44|21.06|28.73|0.46|42.45|7070000000|61950000|13.32|0.25|0.22|3.06|2.03
2024-05-20 04:06:53|6532|101224|/equities/delta-jakarta|DLTA|IDR|Indonesia|Consumer Staples|Beverages|2990000000000|JKSE|21.77|4.91|18.1|45.09|7.2|7.2|57.74|50.57|30.96|29.27|30.78|27.75|23.71|21.09|1163.75|332.29|332.29|931.48|930.92|518.23|397.55|42.74|45.99|21.95|19.14|34.5|31.55|63.81|27.9|19.94|13.3|11.87|9.19|8.03|1.51|2.27|6.05|22.88|0.92|4.61|5370000000|1390000000|14.4|2.71|2.6|-21.5|38.02
2024-05-20 04:06:54|6533|101388|/equities/delta-dunia-ma|DOID|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|2280000000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:06:55|6534|101225|/equities/destinasi-tirt|PDES|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|215930000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:06:56|6535|1097838|/equities/dewata-freight|DEAL|IDR|Indonesia|Industrials|Air Freight & Logistics|57310000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:06:57|6536|101389|/equities/dharma-samuder|DSFI|IDR|Indonesia|Consumer Staples|Food Products|176430000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:06:58|6537|101390|/equities/dharma-satya-n|DSNG|IDR|Indonesia|Consumer Staples|Food Products|5230000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:06:59|6538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|DGNS|IDR|Indonesia|Healthcare|Health Care Providers & Services|931250000000|JKSE|-106.95|6.32|26.06|10.25|5.65|5.94|38.72|39.16|15.64|15.51|13.92|14.38|9.38|10.54|459.05|50.48|50.33|420.33|402.63|85.58|93.85|10.05|10.01|7.7|7.67|9.61|9.68|178.1|38.93|35.61|22.94|18.06|12.96|6.33|2.31|2.33|20.33|40.9|0.66|32.44|597900000|57280000|7.36|0.8|0.73|2.08|30.97
2024-05-20 04:07:01|6539|1156799|/equities/diamond-citra-propertindo-pt|DADA|IDR|Indonesia|Real Estate|Real Estate Management & Development|358910000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:07:02|6540|1156578|/equities/diamond-food-indonesia|DMND|IDR|Indonesia|Consumer Staples|Food Products|8280000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:07:04|6541|102977|/equities/dian-swastatik|DSSA|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|37760000000000|JKSE|27.95|7.35|21.9|40.03|11.52|11.56|37.84|41.65|32.96|33.41|33.56|56.43|25.07|48.69|2653.53|430.89|430.89|1772.26|1725.02|456.38|407.08|38.08|50.38|26.13|32.13|34.48|45.17|-49.06|-47.53|19.83|-22.84|-25.5|16.2|22.48|1.25|2.16|7.65|18.6|1.02|13.3|2450000000|230230000|10.83|9.63|8.42|4.11|106.3
2024-05-20 04:07:06|6542|1153258|/equities/digital-mediatama-maxima-pt|DMMX|IDR|Indonesia|Information Technology|Software|19750000000000|JKSE|201.36|53.41|44.07|464.28|12.58|14.44|38.81|40.11|13.78|16.69|15.4|21.1|12.23|14.84|173.96|36.95|36.95|377.15|301.36|64.33|29.96|3.31|9.05|2.46|5.79|2.95|7.13|-102.49|-93.4|1.5|-17.34|-9.16|19.41|24.86|4.81|6.09|4.09|7.35|0.35|4.64|4080000000|666980000|3.11|0.08|0.58|-60.53|-22.05
2024-05-20 04:07:07|6543|1167988|/equities/djasa-ubersakti-tbk|PTDU|IDR|Indonesia|Industrials|Construction & Engineering|285000000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:07:09|6544|1141614|/equities/dms-propertindo-tbk-pt|KOTA|IDR|Indonesia|Real Estate|Real Estate Management & Development|833150000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:07:10|6545|962002|/equities/dua-putra-utama-makmur-pt|DPUM|IDR|Indonesia|Consumer Staples|Food Products|208230000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:07:11|6546|101392|/equities/duta-anggada-r|DART|IDR|Indonesia|Real Estate|Real Estate Management & Development|980110000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:07:12|6547|985737|/equities/duta-intidaya-tbk-pt|DAYA|IDR|Indonesia|Consumer Discretionary|Specialty Retail|735850000000|JKSE|36.84|1.41|4.45|43.9|4.03|4.12|29.51|26.83|8.65|7.05|8.25|6.33|6.34|4.86|909.53|40.63|40.63|283.48|255.96|65.44|33.93|14.38|10.82|9.33|7.27|11.56|10.04|-11.72|-7.83|11.3|22.9|23.4|7.98|3.01|1.1|2.94|6.69|76.67|2.39|4.78|2510000000|102280000|57.17|2.42|3.05|7.03|25.68
2024-05-20 04:07:13|6548|101393|/equities/duta-pertiwi-t|DUTI|IDR|Indonesia|Real Estate|Real Estate Management & Development|6270000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:07:14|6549|101391|/equities/dt-pertiwi-nus|DPNS|IDR|Indonesia|Materials|Chemicals|130470000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:07:16|6550|1057061|/equities/dwi-guna-laksana|DWGL|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|1750000000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:07:17|6551|101394|/equities/dyandra-media|DYAN|IDR|Indonesia|Communication Services|Media|320470000000|JKSE|-26.91|38.21|113.46|123.48|4.36|4.65|41.4|41.88|-33.68|-11.01|-20.7|0.57|-10.55|-1.94|248.27|17.36|17.36|154.43|147.72|42.16|37.11|13.17|9.75|5.69|4.58|6.47|6.18|-40.58|29.53|9.48|-9.03|5.24|5.61|1.95|2.44|3.26|3.81|33.48|0.81|27.27|12900000000|316730000|8.05|1.76|2.49|47.72|22.37
2024-05-20 04:07:19|6552|101366|/equities/bw-plantation|BWPT|IDR|Indonesia|Consumer Staples|Food Products|2330000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:07:19|6553|1141611|/equities/eastparc-hotel-tbk-pt|EAST|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|396130000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:07:20|6554|102133|/equities/eka-sari-loren|LRNA|IDR|Indonesia|Industrials|Road & Rail|70700000000|JKSE|-0.13|3.58|0.96|-303.82|0.69|0.7|19.58|-4.2|5.6|-30.22|-2.55|-10.46|-3.07|-7.4|726.87|39.98|39.92|516.55|488.76|83.68|125.21|4.71|-184.75|2.19|-0.1|4.67|4.12|27.84|-121.4|-1.22|17.98|31.89|-3.18|6.36|0.54|1.05|2.66|-87.35|0.69|69.85|1280000000|-67920000|24.12|1.05|0.7|15.94|10.23
2024-05-20 04:07:22|6555|101395|/equities/ekadharma-inte|EKAD|IDR|Indonesia|Industrials|Commercial Services & Supplies|1020000000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:07:23|6556|101226|/equities/elang-mahkota|EMTK|IDR|Indonesia|Communication Services|Media|137570000000000|JKSE|201.36|53.41|44.07|464.28|12.58|14.44|38.81|40.11|13.78|16.69|15.4|21.1|12.23|14.84|173.96|36.95|36.95|377.15|301.36|64.33|29.96|3.31|9.05|2.46|5.79|2.95|7.13|-102.49|-93.4|1.5|-17.34|-9.16|19.41|24.86|4.81|6.09|4.09|7.35|0.35|4.64|4080000000|666980000|3.11|0.08|0.58|-60.53|-22.05
2024-05-20 04:07:24|6557|101396|/equities/electronic-cit|ECII|IDR|Indonesia|Consumer Discretionary|Specialty Retail|1130000000000|JKSE|36.84|1.41|4.45|43.9|4.03|4.12|29.51|26.83|8.65|7.05|8.25|6.33|6.34|4.86|909.53|40.63|40.63|283.48|255.96|65.44|33.93|14.38|10.82|9.33|7.27|11.56|10.04|-11.72|-7.83|11.3|22.9|23.4|7.98|3.01|1.1|2.94|6.69|76.67|2.39|4.78|2510000000|102280000|57.17|2.42|3.05|7.03|25.68
2024-05-20 04:07:25|6558|101397|/equities/elnusa-tbk|ELSA|IDR|Indonesia|Energy|Energy Equipment & Services|2010000000000|JKSE|9.13|0.85|3.79|7.04|1.78|1.8|35.19|33.61|21.26|17.37|20.13|11.61|10.84|4.66|912.25|49.43|49.43|232.98|232.95|137.46|60.81|19.98|9.48|7.22|4.01|12.03|8.26|17.3|5.75|12.07|-16.92|-2.59|18.83|-5.57|0.88|1.31|67.02|88.06|0.84|7.93|9100000000|581690000|6.9|2.31|2.37|108.52|51.88
2024-05-20 04:07:26|6559|1050170|/equities/emdeki-utama|MDKI|IDR|Indonesia|Materials|Chemicals|516150000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:07:27|6560|101398|/equities/energi-mega-pe|ENRG|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|2530000000000|JKSE|9.13|0.85|3.79|7.04|1.78|1.8|35.19|33.61|21.26|17.37|20.13|11.61|10.84|4.66|912.25|49.43|49.43|232.98|232.95|137.46|60.81|19.98|9.48|7.22|4.01|12.03|8.26|17.3|5.75|12.07|-16.92|-2.59|18.83|-5.57|0.88|1.31|67.02|88.06|0.84|7.93|9100000000|581690000|6.9|2.31|2.37|108.52|51.88
2024-05-20 04:07:29|6561|101227|/equities/enseval-putera|EPMT|IDR|Indonesia|Healthcare|Health Care Providers & Services|7310000000000|JKSE|19.82|2.46|32.84|19.8|3.05|3.3|38.54|40.79|15.3|16.66|15.28|17.2|11.61|13.71|1358.54|84.24|84.24|659.38|632.25|147.74|107.5|14.79|18.08|12.28|14.61|15.2|16.63|20.21|-8.41|6.07|8.5|2.46|7.09|-9.12|2.62|4.17|1.24|0.04|1.17|3.29|2400000000|227950000|6.39|6.29|3.94|108.13|71.79
2024-05-20 04:07:30|6562|1141289|/equities/envy-technologies-indonesia-tbk-pt|ENVY|IDR|Indonesia|Information Technology|IT Services|90000000000|JKSE|95.53|31.73|53.58|53.57|19.14|18.77|52.43|40.38|-26.77|-160.04|-68.42|-180.43|-69.73|-183.31|668|55.67|55.63|436.35|398.68|99.08|129.45|3.45|1.85|-2.14|-3.23|3.75|-1.18|24.3|6.73|20.64|0.35|34.3|23.7|21.06|4.04|4.44|21.06|28.73|0.46|42.45|7070000000|61950000|13.32|0.25|0.22|3.06|2.03
2024-05-20 04:07:31|6563|101228|/equities/equity-develop|GSMF|IDR|Indonesia|Financial|Insurance|1200000000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:07:32|6564|1174795|/equities/era-graharealty-pt-tbk|IPAC|IDR|Indonesia|Real Estate|Real Estate Management & Development|108290000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:07:33|6565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|IKAN|IDR|Indonesia|Consumer Staples|Food Products|79170000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:07:34|6566|101399|/equities/erajaya-swasem|ERAA|IDR|Indonesia|Information Technology|Electronic Equipment, Instruments & Components|9540000000000|JKSE|36.84|1.41|4.45|43.9|4.03|4.12|29.51|26.83|8.65|7.05|8.25|6.33|6.34|4.86|909.53|40.63|40.63|283.48|255.96|65.44|33.93|14.38|10.82|9.33|7.27|11.56|10.04|-11.72|-7.83|11.3|22.9|23.4|7.98|3.01|1.1|2.94|6.69|76.67|2.39|4.78|2510000000|102280000|57.17|2.42|3.05|7.03|25.68
2024-05-20 04:07:35|6567|101229|/equities/eratex-djaja-t|ERTX|IDR|Indonesia|Consumer Discretionary|Textiles, Apparel & Luxury Goods|275320000000|JKSE|-42.02|6.55|54.76|-26.24|4.09|4.26|-444.96|-0.22|-16.33|-7.98|-33.83|-18.67|-39.39|-18.59|267.12|-44.44|-44.44|66.59|65.77|6.47|-8.08|-21.89|-34.22|-8.82|-3.27|0.05|3.79|-86.37|-135.51|10.81|-2.42|-12.57|-3.24|9.03|0.86|2.3|64.29|65.19|0.71|2.6|2290000000|-1500000000|14.62|2.35|1.31|27.56|4.54
2024-05-20 04:07:36|6568|1158985|/equities/esta-multi-usaha-pt|ESTA|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|194040000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:07:37|6569|1117906|/equities/estika-tata-tiara|BEEF|IDR|Indonesia|Consumer Staples|Food & Staples Retailing|143210000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:07:38|6570|101400|/equities/eterindo-wahan|ETWA|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|60030000000|JKSE|4.27|2480.73|-33.68|-148.55|0.19|0.24|-12755.12|-1064.6|-21430.99|-1626.57|-58954.06|-1541.16|-58742.89|-1683.13|328.27|3.78|3.78|252.89|252.7|6.09|9|4.87|2.86|0.89|-0.91|2.78|2.51|35.71|191.89|0.94|-38.35|-33.08|2.23|-13.35|0.33|1.4|0.74|-35.13|0.46|3.75|1210000000|-627460000|3.31||0.28||
2024-05-20 04:07:40|6571|101401|/equities/eureka-prima|LCGP|IDR|Indonesia|Real Estate|Real Estate Management & Development|641820000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:07:41|6572|101230|/equities/ever-shine-tex|ESTI|IDR|Indonesia|Consumer Discretionary|Textiles, Apparel & Luxury Goods|233760000000|JKSE|-42.02|6.55|54.76|-26.24|4.09|4.26|-444.96|-0.22|-16.33|-7.98|-33.83|-18.67|-39.39|-18.59|267.12|-44.44|-44.44|66.59|65.77|6.47|-8.08|-21.89|-34.22|-8.82|-3.27|0.05|3.79|-86.37|-135.51|10.81|-2.42|-12.57|-3.24|9.03|0.86|2.3|64.29|65.19|0.71|2.6|2290000000|-1500000000|14.62|2.35|1.31|27.56|4.54
2024-05-20 04:07:42|6573|101403|/equities/exploitasi-ene|CNKO|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|447820000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:07:43|6574|101404|/equities/express-transi|TAXI|IDR|Indonesia|Industrials|Road & Rail|511180000000|JKSE|-0.13|3.58|0.96|-303.82|0.69|0.7|19.58|-4.2|5.6|-30.22|-2.55|-10.46|-3.07|-7.4|726.87|39.98|39.92|516.55|488.76|83.68|125.21|4.71|-184.75|2.19|-0.1|4.67|4.12|27.84|-121.4|-1.22|17.98|31.89|-3.18|6.36|0.54|1.05|2.66|-87.35|0.69|69.85|1280000000|-67920000|24.12|1.05|0.7|15.94|10.23
2024-05-20 04:07:44|6575|101405|/equities/fajar-surya-wi|FASW|IDR|Indonesia|Materials|Containers & Packaging|18830000000000|JKSE|-8.8|2.02|62.25|-38.52|2.33|2.33|7.1|13.31|-2.52|5.93|-12.78|-6.37|-12.1|-7.63|2382.71|-107.12|-107.12|1336.83|1332.93|54.1|131.77|-6.11|8.92|-1.6|4.29|0.16|7.6|-2.88|-359.24|4.4|-4.24|-19.48|-0.57|-2.86|0.84|1.67|25.03|100.85|0.73|4.49|2220000000|-142330000|6.93|1.45|2.96|-34.89|3.64
2024-05-20 04:07:45|6576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|FLMC|IDR|Indonesia|Consumer Staples|Household Products|398440000000|JKSE|-42.02|6.55|54.76|-26.24|4.09|4.26|-444.96|-0.22|-16.33|-7.98|-33.83|-18.67|-39.39|-18.59|267.12|-44.44|-44.44|66.59|65.77|6.47|-8.08|-21.89|-34.22|-8.82|-3.27|0.05|3.79|-86.37|-135.51|10.81|-2.42|-12.57|-3.24|9.03|0.86|2.3|64.29|65.19|0.71|2.6|2290000000|-1500000000|14.62|2.35|1.31|27.56|4.54
2024-05-20 04:07:46|6577|1168850|/equities/fap-agri-tbk-pt|FAPA|IDR|Indonesia|Consumer Staples|Food Products|11650000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:07:47|6578|101231|/equities/fast-food-indo|FAST|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|3890000000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:07:48|6579|1172380|/equities/fimperkasa-utama-tbk-pt|FIMP|IDR|Indonesia|Industrials|Construction & Engineering|16400000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:07:49|6580|101406|/equities/first-media-tb|KBLV|IDR|Indonesia|Communication Services|Diversified Telecommunication Services|993040000000|JKSE|201.36|53.41|44.07|464.28|12.58|14.44|38.81|40.11|13.78|16.69|15.4|21.1|12.23|14.84|173.96|36.95|36.95|377.15|301.36|64.33|29.96|3.31|9.05|2.46|5.79|2.95|7.13|-102.49|-93.4|1.5|-17.34|-9.16|19.41|24.86|4.81|6.09|4.09|7.35|0.35|4.64|4080000000|666980000|3.11|0.08|0.58|-60.53|-22.05
2024-05-20 04:07:51|6581|101604|/equities/tiga-pilar-sej|AISA|IDR|Indonesia|Consumer Staples|Food Products|1790000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:07:52|6582|101232|/equities/fks-multi-agro|FISH|IDR|Indonesia|Consumer Staples|Food & Staples Retailing|3670000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:07:54|6583|1179151|/equities/formosa-ingredient-factory-pt-tbk|BOBA|IDR|Indonesia|Consumer Staples|Food Products|265820000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:07:55|6584|101407|/equities/fortune-indone|FORU|IDR|Indonesia|Communication Services|Media|103280000000|JKSE|201.36|53.41|44.07|464.28|12.58|14.44|38.81|40.11|13.78|16.69|15.4|21.1|12.23|14.84|173.96|36.95|36.95|377.15|301.36|64.33|29.96|3.31|9.05|2.46|5.79|2.95|7.13|-102.49|-93.4|1.5|-17.34|-9.16|19.41|24.86|4.81|6.09|4.09|7.35|0.35|4.64|4080000000|666980000|3.11|0.08|0.58|-60.53|-22.05
2024-05-20 04:07:56|6585|101408|/equities/fortune-mate-i|FMII|IDR|Indonesia|Real Estate|Real Estate Management & Development|1030000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:07:57|6586|1009373|/equities/forza-land-indonesia-tbk-pt|FORZ|IDR|Indonesia|Real Estate|Real Estate Management & Development|99200000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:07:58|6587|1141613|/equities/fuji-finance-indonesia-tbk-pt|FUJI|IDR|Indonesia|Financial|Diversified Financial Services|806000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:07:59|6588|101410|/equities/gajah-tunggal|GJTL|IDR|Indonesia|Consumer Discretionary|Auto Components|2320000000000|JKSE|-95.05|3.89|13.63|22.37|4.96|4.92|31.85|22.47|15.11|9.56|15.38|8.69|11.68|6.71|1228.92|87.9|87.89|818.01|16713.33|142.85|75.94|16.98|12.03|12.17|7.62|14.5|10.14|50.11|471.19|7.48|3.75|10.08|8.58|0.79|1.57|2.71|12.77|35.79|0.96|4.91|951420000|85330000|5.23|1.88|1.65|25.54|29.66
2024-05-20 04:08:00|6589|1156094|/equities/galva-technologies-tbk-pt|GLVA|IDR|Indonesia|Information Technology|Electronic Equipment, Instruments & Components|435000000000|JKSE|4.95|0.2|-1.13|3.28|2.51|2.76|14.54|13.71|7.84|5.07|6.69|2.7|3.56|1.25|2962.77|76.03|72.08|158.76|152.44|161.67|300.16|113.66|5.34|7.6|3.62|15.29|10.82|-62.77|703.17|55.38|-5.35|3.46|23.43|-9.41|0.57|1.42|1.93|-14464.95|2.1|7.42|2580000000|143250000|4.87|1.4|0.87|32.32|14.82
2024-05-20 04:08:01|6590|101411|/equities/garda-tujuh-bu|GTBO|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|187500000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:08:03|6591|101412|/equities/garuda-indones|GIAA|IDR|Indonesia|Industrials|Airlines|5750000000000|JKSE|-0.13|3.58|0.96|-303.82|0.69|0.7|19.58|-4.2|5.6|-30.22|-2.55|-10.46|-3.07|-7.4|726.87|39.98|39.92|516.55|488.76|83.68|125.21|4.71|-184.75|2.19|-0.1|4.67|4.12|27.84|-121.4|-1.22|17.98|31.89|-3.18|6.36|0.54|1.05|2.66|-87.35|0.69|69.85|1280000000|-67920000|24.12|1.05|0.7|15.94|10.23
2024-05-20 04:08:05|6592|1052356|/equities/garuda-maintenance-facility|GMFI|IDR|Indonesia|Industrials|Aerospace & Defense|2090000000000|JKSE|3.97|1.54|11.42|8.92|1.22|-0.01|38.05|40.02|29.35|25.18|28.54|16.95|22.89|11.2|2061.87|563.13|563.12|2569.89|-6728.3|343.09|392.74|19.1|3.61|6.1|2.53|7.34|5.1|-74.28|85.21|12.51|251.83|96.94|1.53|-21.69|0.83|0.98|121.05|135.63|0.33|76.82|115840000000|30190000000|11.03|1.11|0.54|3.96|6.33
2024-05-20 04:08:06|6593|955953|/equities/garuda-metalindo-tbk|BOLT|IDR|Indonesia|Industrials|Machinery|1930000000000|JKSE|10.73|1.42|33.95|8.21|1.72|1.73|22.44|21.74|12.79|11.74|12.2|10.42|9.48|7.55|1427.83|51.62|51.62|868.73|868.21|122.59|84.04|19.28|14.14|6.58|8.32|13.39|14.74|171.64|115.93|4.65|28.29|14.26|7.96|2.97|1.66|3.45|4.22|33.59|1.14|3.43|1980000000|166430000|8.64|6.17|7.96|-15.22|39.11
2024-05-20 04:08:07|6594|1097268|/equities/garudafood-putra-putri|GOOD|IDR|Indonesia|Consumer Staples|Food Products|19190000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:08:08|6595|1153099|/equities/gaya-abadi-sempurna|SLIS|IDR|Indonesia|Information Technology|Electronic Equipment, Instruments & Components|1600000000000|JKSE|-95.05|3.89|13.63|22.37|4.96|4.92|31.85|22.47|15.11|9.56|15.38|8.69|11.68|6.71|1228.92|87.9|87.89|818.01|16713.33|142.85|75.94|16.98|12.03|12.17|7.62|14.5|10.14|50.11|471.19|7.48|3.75|10.08|8.58|0.79|1.57|2.71|12.77|35.79|0.96|4.91|951420000|85330000|5.23|1.88|1.65|25.54|29.66
2024-05-20 04:08:09|6596|101413|/equities/gema-grahasara|GEMA|IDR|Indonesia|Consumer Discretionary|Household Durables|566400000000|JKSE|20.53|4.59|44.41|50.9|3.47|3.44|37.72|35.44|23.27|15.82|20.97|3.88|18.42|1.49|416|73|73|403.88|394.82|41.46|43.53|15.6|11.16|10.73|7.11|17.26|13.32|504.75|414.97|10.67|-6.14|10.43|5.89|12.62|0.91|2.03|2.53|8.8|0.64|3.15|2650000000|569020000|2514.31|5.17|3.45|13.03|18.39
2024-05-20 04:08:11|6597|1177036|/equities/geoprima-solusi-tbk-pt|GPSO|IDR|Indonesia|Information Technology|Electronic Equipment, Instruments & Components|86670000000|JKSE|10.73|1.42|33.95|8.21|1.72|1.73|22.44|21.74|12.79|11.74|12.2|10.42|9.48|7.55|1427.83|51.62|51.62|868.73|868.21|122.59|84.04|19.28|14.14|6.58|8.32|13.39|14.74|171.64|115.93|4.65|28.29|14.26|7.96|2.97|1.66|3.45|4.22|33.59|1.14|3.43|1980000000|166430000|8.64|6.17|7.96|-15.22|39.11
2024-05-20 04:08:12|6598|1073263|/equities/gihon-telekom|GHON|IDR|Indonesia|Communication Services|Diversified Telecommunication Services|1310000000000|JKSE|24.85|7.72|47.57|4.46|3.22|0.02|70.13|68.31|35.36|30.46|29.66|31.93|21.25|26.58|1574.64|227|226.96|1528.53|1183.78|225.64|684.84|13.58|13.56|7.59|7.58|11.44|11.51|62.37|-10.01|6.93|5.82|7.03|11.33|7.81|0.71|0.84|47.22|95.44|0.39|39.36|9050000000|2120000000|10.89|2.59|3.14|2.46|51.9
2024-05-20 04:08:13|6599|1155107|/equities/ginting-jaya-energi|WOWS|IDR|Indonesia|Energy|Energy Equipment & Services|148540000000|JKSE|-12.46|1.91|10.33|3.7|1.13|1.17|30.11|29.04|15.3|12.41|10.29|-6.93|8|-11.05|15.34|2.38|2.38|18.24|18.09|10.03|1.74|6.14|-4.69|2.56|-1.23|5.69|5.92|2.48|329.41|-4.91|16.48|19.46|7.34|8.43|2.26|2.69|47.34|83.92|0.5|8.7|764180000|29460000|3.77|0.05|0.04|4.95|0.34
2024-05-20 04:08:14|6600|101414|/equities/global-mediaco|BMTR|IDR|Indonesia|Communication Services|Media|4250000000000|JKSE|201.36|53.41|44.07|464.28|12.58|14.44|38.81|40.11|13.78|16.69|15.4|21.1|12.23|14.84|173.96|36.95|36.95|377.15|301.36|64.33|29.96|3.31|9.05|2.46|5.79|2.95|7.13|-102.49|-93.4|1.5|-17.34|-9.16|19.41|24.86|4.81|6.09|4.09|7.35|0.35|4.64|4080000000|666980000|3.11|0.08|0.58|-60.53|-22.05
2024-05-20 04:08:16|6601|1177101|/equities/global-sukses-solusi-tbk-pt|RUNS|IDR|Indonesia|Information Technology|Software|271460000000|JKSE|95.53|31.73|53.58|53.57|19.14|18.77|52.43|40.38|-26.77|-160.04|-68.42|-180.43|-69.73|-183.31|668|55.67|55.63|436.35|398.68|99.08|129.45|3.45|1.85|-2.14|-3.23|3.75|-1.18|24.3|6.73|20.64|0.35|34.3|23.7|21.06|4.04|4.44|21.06|28.73|0.46|42.45|7070000000|61950000|13.32|0.25|0.22|3.06|2.03
2024-05-20 04:08:17|6602|101415|/equities/global-telesho|GLOB|IDR|Indonesia|Consumer Discretionary|Specialty Retail|237780000000|JKSE|10.73|1.42|33.95|8.21|1.72|1.73|22.44|21.74|12.79|11.74|12.2|10.42|9.48|7.55|1427.83|51.62|51.62|868.73|868.21|122.59|84.04|19.28|14.14|6.58|8.32|13.39|14.74|171.64|115.93|4.65|28.29|14.26|7.96|2.97|1.66|3.45|4.22|33.59|1.14|3.43|1980000000|166430000|8.64|6.17|7.96|-15.22|39.11
2024-05-20 04:08:18|6603|101416|/equities/golden-eagle-e|SMMT|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|636300000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:08:20|6604|101233|/equities/golden-energy|GEMS|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|46760000000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:08:21|6605|1138474|/equities/golden-flower-tbk-pt|POLU|IDR|Indonesia|Consumer Discretionary|Textiles, Apparel & Luxury Goods|321000000000|JKSE|-42.02|6.55|54.76|-26.24|4.09|4.26|-444.96|-0.22|-16.33|-7.98|-33.83|-18.67|-39.39|-18.59|267.12|-44.44|-44.44|66.59|65.77|6.47|-8.08|-21.89|-34.22|-8.82|-3.27|0.05|3.79|-86.37|-135.51|10.81|-2.42|-12.57|-3.24|9.03|0.86|2.3|64.29|65.19|0.71|2.6|2290000000|-1500000000|14.62|2.35|1.31|27.56|4.54
2024-05-20 04:08:22|6606|943646|/equities/golden-plantation-pt|GOLL|IDR|Indonesia|Consumer Staples|Food Products|183250000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:08:23|6607|943650|/equities/goodyear-indon|GDYR|IDR|Indonesia|Consumer Discretionary|Auto Components|549400000000|JKSE|-95.05|3.89|13.63|22.37|4.96|4.92|31.85|22.47|15.11|9.56|15.38|8.69|11.68|6.71|1228.92|87.9|87.89|818.01|16713.33|142.85|75.94|16.98|12.03|12.17|7.62|14.5|10.14|50.11|471.19|7.48|3.75|10.08|8.58|0.79|1.57|2.71|12.77|35.79|0.96|4.91|951420000|85330000|5.23|1.88|1.65|25.54|29.66
2024-05-20 04:08:24|6608|101418|/equities/gowa-makassar|GMTD|IDR|Indonesia|Real Estate|Real Estate Management & Development|1700000000000|JKSE|20.53|4.59|44.41|50.9|3.47|3.44|37.72|35.44|23.27|15.82|20.97|3.88|18.42|1.49|416|73|73|403.88|394.82|41.46|43.53|15.6|11.16|10.73|7.11|17.26|13.32|504.75|414.97|10.67|-6.14|10.43|5.89|12.62|0.91|2.03|2.53|8.8|0.64|3.15|2650000000|569020000|2514.31|5.17|3.45|13.03|18.39
2024-05-20 04:08:25|6609|101419|/equities/gozco-plantati|GZCO|IDR|Indonesia|Consumer Staples|Food Products|414000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:08:26|6610|985853|/equities/graha-andrasentra-propertindo|JGLE|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|1130000000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:08:28|6611|101420|/equities/graha-layar-pr|BLTZ|IDR|Indonesia|Communication Services|Entertainment|2950000000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:08:29|6612|1166028|/equities/grand-house-mulia-pt|HOMI|IDR|Indonesia|Real Estate|Real Estate Management & Development|1280000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:08:30|6613|101421|/equities/grand-kartech|KRAH|IDR|Indonesia|Industrials|Machinery|423440000000|JKSE|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 04:08:31|6614|101422|/equities/greenwood-seja|GWSA|IDR|Indonesia|Real Estate|Real Estate Management & Development|1430000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:08:32|6615|1177104|/equities/gts-internasional-tbk-pt|GTSI|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|1090000000000|JKSE|5.97|1.42|3.16|-2.2|-0.67|-0.58|19.67|21.95|11.21|10.49|10|7.3|4.91|4.33|15.16|-5.78|-5.78|-6.56|-6.56|1.11|-3.5|11.19|-5.36|4.55|2.39|6.58|4.71|304.53|1.05|0.89|10.86|9.13|0.7|8.6|1.15|1.43|25.98|34.43|0.54|63.14|110760000|-51240000|7.66|9.77|4.43|27.68|65.52
2024-05-20 04:08:33|6616|101423|/equities/gudang-garam-t|GGRM|IDR|Indonesia|Consumer Staples|Tobacco|58880000000000|JKSE/MSCI_EEM/EMCONSGROWTH|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:08:34|6617|1078225|/equities/guna-timur-raya|TRUK|IDR|Indonesia|Industrials|Road & Rail|70910000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:08:35|6618|101424|/equities/gunawan-dianja|GDST|IDR|Indonesia|Materials|Metals & Mining|849580000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:08:36|6619|1152962|/equities/gunung-raja-paksi|GGRP|IDR|Indonesia|Materials|Metals & Mining|9450000000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:08:37|6620|943648|/equities/h-m-sampoerna|HMSP|IDR|Indonesia|Consumer Staples|Tobacco|112250000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:08:39|6621|101425|/equities/hanson-int-sb|MYRX|IDR|Indonesia|Real Estate|Real Estate Management & Development|4340000000000|JKSE/MSCI_EEM_SMALLCAP|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:08:40|6622|1173515|/equities/harapan-duta-pertiwi-pt|HOPE|IDR|Indonesia|Industrials|Machinery|180980000000|JKSE|-95.05|3.89|13.63|22.37|4.96|4.92|31.85|22.47|15.11|9.56|15.38|8.69|11.68|6.71|1228.92|87.9|87.89|818.01|16713.33|142.85|75.94|16.98|12.03|12.17|7.62|14.5|10.14|50.11|471.19|7.48|3.75|10.08|8.58|0.79|1.57|2.71|12.77|35.79|0.96|4.91|951420000|85330000|5.23|1.88|1.65|25.54|29.66
2024-05-20 04:08:41|6623|101207|/equities/ahap-tbk|AHAP|IDR|Indonesia|Financial|Insurance|217560000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:08:42|6624|1025104|/equities/hartadinata-abadi|HRTA|IDR|Indonesia|Consumer Discretionary|Textiles, Apparel & Luxury Goods|976320000000|JKSE|-42.02|6.55|54.76|-26.24|4.09|4.26|-444.96|-0.22|-16.33|-7.98|-33.83|-18.67|-39.39|-18.59|267.12|-44.44|-44.44|66.59|65.77|6.47|-8.08|-21.89|-34.22|-8.82|-3.27|0.05|3.79|-86.37|-135.51|10.81|-2.42|-12.57|-3.24|9.03|0.86|2.3|64.29|65.19|0.71|2.6|2290000000|-1500000000|14.62|2.35|1.31|27.56|4.54
2024-05-20 04:08:43|6625|101427|/equities/harum-energy|HRUM|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|26920000000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:08:44|6626|1176963|/equities/hasnur-internasional-shipping|HAIS|IDR|Indonesia|Industrials|Marine|449090000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:08:45|6627|1141607|/equities/hensel-davest-indonesia-tbk-pt|HDIT|IDR|Indonesia|Information Technology|Software|518390000000|JKSE|-1.23|0.18|-2.69|-2.48|1.52|-9.12|2.34|9.97|-5.65|-5.58|-5.77|-5.44|-4.32|-4.43|72.56|-6.61|-6.61|55.69|56.69|12.25|-3.1|-6.05|-3.4|-4.27|-1.87|-5.03|-2.3|-770.45|-56.97||3.54|13.38|24.47|1.36|1.4|3.18|3.42|11.16|0.39|5.18|10330000000|-306550000|2.47||||
2024-05-20 04:08:46|6628|101428|/equities/hero-super-mar|HERO|IDR|Indonesia|Consumer Staples|Food & Staples Retailing|7700000000000|JKSE|27.93|1.26|16.96|19.96|7.38|7.47|22.72|22.07|5.51|4.19|5.31|3.67|4.35|2.4|2831.32|107.97|107.96|641.69|637.89|104.55|234.74|23.33|17.79|10.15|6.68|19.93|14.26|-14.8|30.09|45.55|7.51|11.01|8.68|8.74|0.84|1.61|0.96|30.87|2.86|7.76|1520000000|75650000|37.99|0.83|1.35|12.55|26.41
2024-05-20 04:08:47|6629|101429|/equities/hexindo-adiper|HEXA|IDR|Indonesia|Industrials|Trading Companies & Distributors|3860000000000|JKSE|10.73|1.42|33.95|8.21|1.72|1.73|22.44|21.74|12.79|11.74|12.2|10.42|9.48|7.55|1427.83|51.62|51.62|868.73|868.21|122.59|84.04|19.28|14.14|6.58|8.32|13.39|14.74|171.64|115.93|4.65|28.29|14.26|7.96|2.97|1.66|3.45|4.22|33.59|1.14|3.43|1980000000|166430000|8.64|6.17|7.96|-15.22|39.11
2024-05-20 04:08:48|6630|943655|/equities/hd-capital|HADE|IDR|Indonesia|Financial|Capital Markets|106000000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:08:50|6631|1096523|/equities/hk-metals-utama|HKMU|IDR|Indonesia|Industrials|Trading Companies & Distributors|170750000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:08:51|6632|1137430|/equities/hotel-fitra-international-tbk-pt|FITT|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|358820000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:08:52|6633|101431|/equities/hotel-mandarin|HOME|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|1110000000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:08:52|6634|101432|/equities/hotel-sahid-ja|SHID|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|873070000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:08:53|6635|943656|/equities/humpuss-interm|HITS|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|2630000000000|JKSE|-12.46|1.91|10.33|3.7|1.13|1.17|30.11|29.04|15.3|12.41|10.29|-6.93|8|-11.05|15.34|2.38|2.38|18.24|18.09|10.03|1.74|6.14|-4.69|2.56|-1.23|5.69|5.92|2.48|329.41|-4.91|16.48|19.46|7.34|8.43|2.26|2.69|47.34|83.92|0.5|8.7|764180000|29460000|3.77|0.05|0.04|4.95|0.34
2024-05-20 04:08:54|6636|101433|/equities/ictsi-jasa-pri|KARW|IDR|Indonesia|Industrials|Transportation Infrastructure|80440000000|JKSE|3.97|1.54|11.42|8.92|1.22|-0.01|38.05|40.02|29.35|25.18|28.54|16.95|22.89|11.2|2061.87|563.13|563.12|2569.89|-6728.3|343.09|392.74|19.1|3.61|6.1|2.53|7.34|5.1|-74.28|85.21|12.51|251.83|96.94|1.53|-21.69|0.83|0.98|121.05|135.63|0.33|76.82|115840000000|30190000000|11.03|1.11|0.54|3.96|6.33
2024-05-20 04:08:55|6637|1177229|/equities/idea-indonesia-akademi-tbk-pt|IDEA|IDR|Indonesia|Consumer Discretionary|Diversified Consumer Services|114740000000|JKSE|32.47|1.52|3.48|10.95|0.5|0.5|60.58|63.39|13.02|18.81|5.7|11|4.68|9.58|19.09|0.89|0.89|58.37|57.46|2.87|8.32|1.53|0.32|1.18|0.83|2.88|2.6|-65.28|55.95||2.85|10.99|||0.7|0.82|15.19|23.84|0.25|76.36|293920000|13750000|9.17|1.96|0.38||111.95
2024-05-20 04:08:56|6638|1155911|/equities/ifishdeco-pt|IFSH|IDR|Indonesia|Materials|Metals & Mining|4550000000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:08:57|6639|1172375|/equities/imago-mulia-persada-tbk-pt|LFLO|IDR|Indonesia|Consumer Discretionary|Specialty Retail|124900000000|JKSE|36.84|1.41|4.45|43.9|4.03|4.12|29.51|26.83|8.65|7.05|8.25|6.33|6.34|4.86|909.53|40.63|40.63|283.48|255.96|65.44|33.93|14.38|10.82|9.33|7.27|11.56|10.04|-11.72|-7.83|11.3|22.9|23.4|7.98|3.01|1.1|2.94|6.69|76.67|2.39|4.78|2510000000|102280000|57.17|2.42|3.05|7.03|25.68
2024-05-20 04:08:58|6640|943664|/equities/impack-pratama|IMPC|IDR|Indonesia|Materials|Chemicals|12330000000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:09:00|6641|101435|/equities/indah-kiat-pul|INKP|IDR|Indonesia|Materials|Paper & Forest Products|42810000000000|JKSE/MSCI_EEM|7.02|1.36|6.19|12.42|0.6|0.59|-9.3|21.58|-24.39|11.09|-45.86|12.44|-45.98|9.78|4.49|0.98|0.98|3.86|12.24|1.44|3.08|7.5|11.66|4.81|5.93|4.35|4.82|301.07|-41.63|-6.39|-14.82|-11.3|0.47|13.78|1.44|2.16|27.12|51.31|0.34|4.68|100700000|7730000|6.92|0.52|0.72|-0.95|3.92
2024-05-20 04:09:01|6642|1073264|/equities/indah-prakasa-sentosa|INPS|IDR|Indonesia|Industrials|Air Freight & Logistics|1160000000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:09:02|6643|101436|/equities/indal-aluminiu|INAI|IDR|Indonesia|Materials|Metals & Mining|185010000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:09:03|6644|101437|/equities/indika-energy|INDY|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|8040000000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:09:06|6645|101438|/equities/indo-acidatama|SRSN|IDR|Indonesia|Materials|Chemicals|331100000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:09:09|6646|987137|/equities/indo-komoditi-korpora-tbk-pt|INCF|IDR|Indonesia|Basic Materials|Fabricated Plastic & Rubber|397000000000|JKSE|-95.05|3.89|13.63|22.37|4.96|4.92|31.85|22.47|15.11|9.56|15.38|8.69|11.68|6.71|1228.92|87.9|87.89|818.01|16713.33|142.85|75.94|16.98|12.03|12.17|7.62|14.5|10.14|50.11|471.19|7.48|3.75|10.08|8.58|0.79|1.57|2.71|12.77|35.79|0.96|4.91|951420000|85330000|5.23|1.88|1.65|25.54|29.66
2024-05-20 04:09:11|6647|101234|/equities/indo-kordsa-tb|BRAM|IDR|Indonesia|Consumer Discretionary|Auto Components|5550000000000|JKSE|-95.05|3.89|13.63|22.37|4.96|4.92|31.85|22.47|15.11|9.56|15.38|8.69|11.68|6.71|1228.92|87.9|87.89|818.01|16713.33|142.85|75.94|16.98|12.03|12.17|7.62|14.5|10.14|50.11|471.19|7.48|3.75|10.08|8.58|0.79|1.57|2.71|12.77|35.79|0.96|4.91|951420000|85330000|5.23|1.88|1.65|25.54|29.66
2024-05-20 04:09:12|6648|1177035|/equities/indo-oil-perkasa-pt|OILS|IDR|Indonesia|Consumer Staples|Food Products|154360000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:09:13|6649|101235|/equities/indo-straits|PTIS|IDR|Indonesia|Industrials|Transportation Infrastructure|206860000000|JKSE|-26.91|38.21|113.46|123.48|4.36|4.65|41.4|41.88|-33.68|-11.01|-20.7|0.57|-10.55|-1.94|248.27|17.36|17.36|154.43|147.72|42.16|37.11|13.17|9.75|5.69|4.58|6.47|6.18|-40.58|29.53|9.48|-9.03|5.24|5.61|1.95|2.44|3.26|3.81|33.48|0.81|27.27|12900000000|316730000|8.05|1.76|2.49|47.72|22.37
2024-05-20 04:09:14|6650|101439|/equities/indo-tambangra|ITMG|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|22370000000000|JKSE/MSCI_EEM_SMALLCAP|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:09:16|6651|101440|/equities/indocement-t-p|INTP|IDR|Indonesia|Materials|Construction Materials|44540000000000|JKSE/MSCI_EEM|42.53|1.47|-24.66|7.2|1.77|1.85|26.32|28.91|9.92|11.68|7.29|8.32|5.27|5.92|3787.94|284.64|284.64|4219.81|3959.96|639.24|625.24|4.34|6.96|3.35|3.66|5.92|6.16|-4.22|38.74|0.19|5.12|4.5|2.63|-0.28|0.66|1.12|38.14|60.48|0.54|5.06|2900000000|136250000|7.84|2.12|2.49|-6.3|40.47
2024-05-20 04:09:17|6652|101441|/equities/indofarma-tbk|INAF|IDR|Indonesia|Healthcare|Pharmaceuticals|6910000000000|JKSE|19.82|2.46|32.84|19.8|3.05|3.3|38.54|40.79|15.3|16.66|15.28|17.2|11.61|13.71|1358.54|84.24|84.24|659.38|632.25|147.74|107.5|14.79|18.08|12.28|14.61|15.2|16.63|20.21|-8.41|6.07|8.5|2.46|7.09|-9.12|2.62|4.17|1.24|0.04|1.17|3.29|2400000000|227950000|6.39|6.29|3.94|108.13|71.79
2024-05-20 04:09:18|6653|101443|/equities/indofood-s-m-t|INDF|IDR|Indonesia|Consumer Staples|Food Products|55540000000000|JKSE/MSCI_EEM/EMCONSGROWTH|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:09:19|6654|101442|/equities/indofood-cbp|ICBP|IDR|Indonesia|Consumer Staples|Food Products|101460000000000|JKSE/MSCI_EEM/EMCONSGROWTH|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:09:20|6655|1179330|/equities/indointernet-tbk-pt|EDGE|IDR|Indonesia|Information Technology|IT Services|9450000000000|JKSE|95.53|31.73|53.58|53.57|19.14|18.77|52.43|40.38|-26.77|-160.04|-68.42|-180.43|-69.73|-183.31|668|55.67|55.63|436.35|398.68|99.08|129.45|3.45|1.85|-2.14|-3.23|3.75|-1.18|24.3|6.73|20.64|0.35|34.3|23.7|21.06|4.04|4.44|21.06|28.73|0.46|42.45|7070000000|61950000|13.32|0.25|0.22|3.06|2.03
2024-05-20 04:09:21|6656|101444|/equities/indomobil-mult|IMJS|IDR|Indonesia|Financial|Consumer Finance|3630000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:09:23|6657|101445|/equities/indomobil-suks|IMAS|IDR|Indonesia|Consumer Discretionary|Specialty Retail|3500000000000|JKSE|-95.05|3.89|13.63|22.37|4.96|4.92|31.85|22.47|15.11|9.56|15.38|8.69|11.68|6.71|1228.92|87.9|87.89|818.01|16713.33|142.85|75.94|16.98|12.03|12.17|7.62|14.5|10.14|50.11|471.19|7.48|3.75|10.08|8.58|0.79|1.57|2.71|12.77|35.79|0.96|4.91|951420000|85330000|5.23|1.88|1.65|25.54|29.66
2024-05-20 04:09:24|6658|1155954|/equities/indonesia-fibreboard-industry-pt|IFII|IDR|Indonesia|Materials|Paper & Forest Products|1380000000000|JKSE|7.02|1.36|6.19|12.42|0.6|0.59|-9.3|21.58|-24.39|11.09|-45.86|12.44|-45.98|9.78|4.49|0.98|0.98|3.86|12.24|1.44|3.08|7.5|11.66|4.81|5.93|4.35|4.82|301.07|-41.63|-6.39|-14.82|-11.3|0.47|13.78|1.44|2.16|27.12|51.31|0.34|4.68|100700000|7730000|6.92|0.52|0.72|-0.95|3.92
2024-05-20 04:09:25|6659|962003|/equities/indonesia-pondasi-raya-tbk-pt|IDPR|IDR|Indonesia|Industrials|Construction & Engineering|380570000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:09:26|6660|943994|/equities/indo-prima-prope|OMRE|IDR|Indonesia|Real Estate|Real Estate Management & Development|1470000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:09:28|6661|101434|/equities/ind-air-transp|IATA|IDR|Indonesia|Industrials|Air Freight & Logistics|695350000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:09:29|6662|102970|/equities/indonesian-p-p|INPP|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|7270000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:09:30|6663|1141287|/equities/indonesian-tobacco-tbk-pt|ITIC|IDR|Indonesia|Consumer Staples|Tobacco|257760000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:09:31|6664|101446|/equities/indopoly-swaka|IPOL|IDR|Indonesia|Materials|Containers & Packaging|1100000000000|JKSE|-8.8|2.02|62.25|-38.52|2.33|2.33|7.1|13.31|-2.52|5.93|-12.78|-6.37|-12.1|-7.63|2382.71|-107.12|-107.12|1336.83|1332.93|54.1|131.77|-6.11|8.92|-1.6|4.29|0.16|7.6|-2.88|-359.24|4.4|-4.24|-19.48|-0.57|-2.86|0.84|1.67|25.03|100.85|0.73|4.49|2220000000|-142330000|6.93|1.45|2.96|-34.89|3.64
2024-05-20 04:09:32|6665|101236|/equities/indorama-synte|INDR|IDR|Indonesia|Consumer Discretionary|Textiles, Apparel & Luxury Goods|2740000000000|JKSE|-42.02|6.55|54.76|-26.24|4.09|4.26|-444.96|-0.22|-16.33|-7.98|-33.83|-18.67|-39.39|-18.59|267.12|-44.44|-44.44|66.59|65.77|6.47|-8.08|-21.89|-34.22|-8.82|-3.27|0.05|3.79|-86.37|-135.51|10.81|-2.42|-12.57|-3.24|9.03|0.86|2.3|64.29|65.19|0.71|2.6|2290000000|-1500000000|14.62|2.35|1.31|27.56|4.54
2024-05-20 04:09:33|6666|101447|/equities/indoritel-makm|DNET|IDR|Indonesia|Communication Services|Diversified Telecommunication Services|46670000000000|JKSE|24.85|7.72|47.57|4.46|3.22|0.02|70.13|68.31|35.36|30.46|29.66|31.93|21.25|26.58|1574.64|227|226.96|1528.53|1183.78|225.64|684.84|13.58|13.56|7.59|7.58|11.44|11.51|62.37|-10.01|6.93|5.82|7.03|11.33|7.81|0.71|0.84|47.22|95.44|0.39|39.36|9050000000|2120000000|10.89|2.59|3.14|2.46|51.9
2024-05-20 04:09:34|6667|101448|/equities/indosat-tbk|ISAT|IDR|Indonesia|Communication Services|Wireless Telecommunication Services|33690000000000|JKSE/MSCI_EEM_SMALLCAP|24.85|7.72|47.57|4.46|3.22|0.02|70.13|68.31|35.36|30.46|29.66|31.93|21.25|26.58|1574.64|227|226.96|1528.53|1183.78|225.64|684.84|13.58|13.56|7.59|7.58|11.44|11.51|62.37|-10.01|6.93|5.82|7.03|11.33|7.81|0.71|0.84|47.22|95.44|0.39|39.36|9050000000|2120000000|10.89|2.59|3.14|2.46|51.9
2024-05-20 04:09:35|6668|101449|/equities/indospring-tbk|INDS|IDR|Indonesia|Consumer Discretionary|Auto Components|1570000000000|JKSE|-95.05|3.89|13.63|22.37|4.96|4.92|31.85|22.47|15.11|9.56|15.38|8.69|11.68|6.71|1228.92|87.9|87.89|818.01|16713.33|142.85|75.94|16.98|12.03|12.17|7.62|14.5|10.14|50.11|471.19|7.48|3.75|10.08|8.58|0.79|1.57|2.71|12.77|35.79|0.96|4.91|951420000|85330000|5.23|1.88|1.65|25.54|29.66
2024-05-20 04:09:36|6669|1161552|/equities/indosterling-technomedia-tbk|TECH|IDR|Indonesia|Information Technology|IT Services|8540000000000|JKSE|95.53|31.73|53.58|53.57|19.14|18.77|52.43|40.38|-26.77|-160.04|-68.42|-180.43|-69.73|-183.31|668|55.67|55.63|436.35|398.68|99.08|129.45|3.45|1.85|-2.14|-3.23|3.75|-1.18|24.3|6.73|20.64|0.35|34.3|23.7|21.06|4.04|4.44|21.06|28.73|0.46|42.45|7070000000|61950000|13.32|0.25|0.22|3.06|2.03
2024-05-20 04:09:37|6670|1008687|/equities/industri-dan-perdagangan-bintraco|CARS|IDR|Indonesia|Consumer Discretionary|Specialty Retail|750000000000|JKSE|36.84|1.41|4.45|43.9|4.03|4.12|29.51|26.83|8.65|7.05|8.25|6.33|6.34|4.86|909.53|40.63|40.63|283.48|255.96|65.44|33.93|14.38|10.82|9.33|7.27|11.56|10.04|-11.72|-7.83|11.3|22.9|23.4|7.98|3.01|1.1|2.94|6.69|76.67|2.39|4.78|2510000000|102280000|57.17|2.42|3.05|7.03|25.68
2024-05-20 04:09:39|6671|1141609|/equities/inocycle-technology-tbk-pt|INOV|IDR|Indonesia|Consumer Discretionary|Textiles, Apparel & Luxury Goods|488220000000|JKSE|-42.02|6.55|54.76|-26.24|4.09|4.26|-444.96|-0.22|-16.33|-7.98|-33.83|-18.67|-39.39|-18.59|267.12|-44.44|-44.44|66.59|65.77|6.47|-8.08|-21.89|-34.22|-8.82|-3.27|0.05|3.79|-86.37|-135.51|10.81|-2.42|-12.57|-3.24|9.03|0.86|2.3|64.29|65.19|0.71|2.6|2290000000|-1500000000|14.62|2.35|1.31|27.56|4.54
2024-05-20 04:09:41|6672|943644|/equities/intan-baruprana-finance-tbk-pt|IBFN|IDR|Indonesia|Financial|Consumer Finance|81940000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:09:42|6673|101452|/equities/intanwijaya-in|INCI|IDR|Indonesia|Materials|Chemicals|109830000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:09:43|6674|1025105|/equities/integra-indocabinet|WOOD|IDR|Indonesia|Consumer Discretionary|Household Durables|5340000000000|JKSE|16.11|0.65|7.49|0.2|0.54|0.54|28.2|28.29|11.23|12.08|5.31|6.89|3.88|5.08|306.63|10.61|10.61|489.23|489.25|30.57|-26.01|3.24|6.39|2.1|3.37|2.56|5.75|50.56|24.05|-13.69|-23.71|-29.8|3.82|1.66|0.83|2.6|10.84|56.86|0.53|1.58|2080000000|104680000|5.35|0.02|0.26|-65.98|0.95
2024-05-20 04:09:44|6675|946578|/equities/inter-delta-tbk-pt|INTD|IDR|Indonesia|Consumer Discretionary|Distributors|152690000000|JKSE|4.39|0.5|8.11|4.71|0.66|0.67|22.9|19.24|5|5.52|6.82|5.53|4.78|3.22|1930.11|93.69|93.69|1213.25|1193.59|810.5|105.27|6.88|7.66|4.85|5.1|6.19|7.28|2.52|11.91|-10.93|-9.86|-4.22|-6.66|-13.33|3.63|5.08||-2.58|1.08|8.91|1980000000|98540000|5.08|3.55|5.79|23.23|28.27
2024-05-20 04:09:45|6676|101453|/equities/intermedia-cap|MDIA|IDR|Indonesia|Communication Services|Media|1960000000000|JKSE|201.36|53.41|44.07|464.28|12.58|14.44|38.81|40.11|13.78|16.69|15.4|21.1|12.23|14.84|173.96|36.95|36.95|377.15|301.36|64.33|29.96|3.31|9.05|2.46|5.79|2.95|7.13|-102.49|-93.4|1.5|-17.34|-9.16|19.41|24.86|4.81|6.09|4.09|7.35|0.35|4.64|4080000000|666980000|3.11|0.08|0.58|-60.53|-22.05
2024-05-20 04:09:46|6677|101454|/equities/inti-bangun-se|IBST|IDR|Indonesia|Communication Services|Diversified Telecommunication Services|7870000000000|JKSE|24.85|7.72|47.57|4.46|3.22|0.02|70.13|68.31|35.36|30.46|29.66|31.93|21.25|26.58|1574.64|227|226.96|1528.53|1183.78|225.64|684.84|13.58|13.56|7.59|7.58|11.44|11.51|62.37|-10.01|6.93|5.82|7.03|11.33|7.81|0.71|0.84|47.22|95.44|0.39|39.36|9050000000|2120000000|10.89|2.59|3.14|2.46|51.9
2024-05-20 04:09:47|6678|945183|/equities/inti-agri-resources-tbk-pt|IIKP|IDR|Indonesia|Consumer Staples|Food Products|1680000000000|JKSE/MSCI_EEM_SMALLCAP|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:09:48|6679|101455|/equities/intikeramik-al|IKAI|IDR|Indonesia|Industrials|Building Products|665290000000|JKSE|20.53|4.59|44.41|50.9|3.47|3.44|37.72|35.44|23.27|15.82|20.97|3.88|18.42|1.49|416|73|73|403.88|394.82|41.46|43.53|15.6|11.16|10.73|7.11|17.26|13.32|504.75|414.97|10.67|-6.14|10.43|5.89|12.62|0.91|2.03|2.53|8.8|0.64|3.15|2650000000|569020000|2514.31|5.17|3.45|13.03|18.39
2024-05-20 04:09:49|6680|101456|/equities/intiland-devel|DILD|IDR|Indonesia|Real Estate|Real Estate Management & Development|1620000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:09:51|6681|101457|/equities/intraco-penta|INTA|IDR|Indonesia|Industrials|Trading Companies & Distributors|227390000000|JKSE|10.73|1.42|33.95|8.21|1.72|1.73|22.44|21.74|12.79|11.74|12.2|10.42|9.48|7.55|1427.83|51.62|51.62|868.73|868.21|122.59|84.04|19.28|14.14|6.58|8.32|13.39|14.74|171.64|115.93|4.65|28.29|14.26|7.96|2.97|1.66|3.45|4.22|33.59|1.14|3.43|1980000000|166430000|8.64|6.17|7.96|-15.22|39.11
2024-05-20 04:09:52|6682|101458|/equities/island-concept|ICON|IDR|Indonesia|Industrials|Commercial Services & Supplies|111150000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:09:53|6683|1153173|/equities/itama-ranoraya|IRRA|IDR|Indonesia|Healthcare|Health Care Providers & Services|3160000000000|JKSE|31.2|2.44|11.39|-171.37|2.07|2.08|28.37|31.57|13.14|19.38|12.63|18.92|9.69|14.83|201.78|0.32|0.32|156.14|154.24|31.22|14.25|7.51|13.38|6.85|8.21|7.93|18.85|-20.49|-32.15|-4.31|-5.37|-4.76|29.4|24.4|7.39|10.98|8.55|24.9|0.68|2.22|1730000000|160540000|6.22|1.03|0.73|-9.21|23.04
2024-05-20 04:09:55|6684|101459|/equities/j-resources-as|PSAB|IDR|Indonesia|Materials|Metals & Mining|3680000000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:09:56|6685|101468|/equities/jkt-intl-hotel|JIHD|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|1020000000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:09:57|6686|101237|/equities/jkt-kyoei-stee|JKSW|IDR|Indonesia|Materials|Metals & Mining|9000000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:09:58|6687|945179|/equities/jakarta-setiabudi-int|JSPT|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|1750000000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:09:59|6688|101450|/equities/industri-jamu|SIDO|IDR|Indonesia|Consumer Staples|Personal Products|25950000000000|JKSE/MSCI_EEM_SMALLCAP|19.82|2.46|32.84|19.8|3.05|3.3|38.54|40.79|15.3|16.66|15.28|17.2|11.61|13.71|1358.54|84.24|84.24|659.38|632.25|147.74|107.5|14.79|18.08|12.28|14.61|15.2|16.63|20.21|-8.41|6.07|8.5|2.46|7.09|-9.12|2.62|4.17|1.24|0.04|1.17|3.29|2400000000|227950000|6.39|6.29|3.94|108.13|71.79
2024-05-20 04:10:00|6689|101461|/equities/japfa-comfeed|JPFA|IDR|Indonesia|Consumer Staples|Food Products|19990000000000|JKSE/MSCI_EEM_SMALLCAP|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:10:01|6690|1057069|/equities/jasa-armada-indonesia|IPCM|IDR|Indonesia|Industrials|Transportation Infrastructure|1550000000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:10:03|6691|101462|/equities/jasa-marga|JSMR|IDR|Indonesia|Industrials|Transportation Infrastructure|28230000000000|JKSE/MSCI_EEM_SMALLCAP|3.97|1.54|11.42|8.92|1.22|-0.01|38.05|40.02|29.35|25.18|28.54|16.95|22.89|11.2|2061.87|563.13|563.12|2569.89|-6728.3|343.09|392.74|19.1|3.61|6.1|2.53|7.34|5.1|-74.28|85.21|12.51|251.83|96.94|1.53|-21.69|0.83|0.98|121.05|135.63|0.33|76.82|115840000000|30190000000|11.03|1.11|0.54|3.96|6.33
2024-05-20 04:10:04|6692|1131181|/equities/jasnita-telekom|JAST|IDR|Indonesia|Communication Services|Diversified Telecommunication Services|179000000000|JKSE|24.85|7.72|47.57|4.46|3.22|0.02|70.13|68.31|35.36|30.46|29.66|31.93|21.25|26.58|1574.64|227|226.96|1528.53|1183.78|225.64|684.84|13.58|13.56|7.59|7.58|11.44|11.51|62.37|-10.01|6.93|5.82|7.03|11.33|7.81|0.71|0.84|47.22|95.44|0.39|39.36|9050000000|2120000000|10.89|2.59|3.14|2.46|51.9
2024-05-20 04:10:05|6693|101463|/equities/jasuindo-tiga|JTPE|IDR|Indonesia|Industrials|Commercial Services & Supplies|1810000000000|JKSE|-26.91|38.21|113.46|123.48|4.36|4.65|41.4|41.88|-33.68|-11.01|-20.7|0.57|-10.55|-1.94|248.27|17.36|17.36|154.43|147.72|42.16|37.11|13.17|9.75|5.69|4.58|6.47|6.18|-40.58|29.53|9.48|-9.03|5.24|5.61|1.95|2.44|3.26|3.81|33.48|0.81|27.27|12900000000|316730000|8.05|1.76|2.49|47.72|22.37
2024-05-20 04:10:06|6694|101460|/equities/j.a.-wattie|JAWA|IDR|Indonesia|Consumer Staples|Food Products|1020000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:10:07|6695|101464|/equities/jaya-konstruks|JKON|IDR|Indonesia|Industrials|Construction & Engineering|2020000000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:10:09|6696|101466|/equities/jaya-real-prop|JRPT|IDR|Indonesia|Real Estate|Real Estate Management & Development|6960000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:10:10|6697|1088205|/equities/jaya-sukses-makmur|RISE|IDR|Indonesia|Real Estate|Real Estate Management & Development|4180000000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:10:11|6698|1073106|/equities/jaya-trishindo|HELI|IDR|Indonesia|Industrials|Airlines|271510000000|JKSE|-0.13|3.58|0.96|-303.82|0.69|0.7|19.58|-4.2|5.6|-30.22|-2.55|-10.46|-3.07|-7.4|726.87|39.98|39.92|516.55|488.76|83.68|125.21|4.71|-184.75|2.19|-0.1|4.67|4.12|27.84|-121.4|-1.22|17.98|31.89|-3.18|6.36|0.54|1.05|2.66|-87.35|0.69|69.85|1280000000|-67920000|24.12|1.05|0.7|15.94|10.23
2024-05-20 04:10:12|6699|101467|/equities/jembo-cable-co|JECC|IDR|Indonesia|Industrials|Electrical Equipment|914760000000|JKSE|10.73|1.42|33.95|8.21|1.72|1.73|22.44|21.74|12.79|11.74|12.2|10.42|9.48|7.55|1427.83|51.62|51.62|868.73|868.21|122.59|84.04|19.28|14.14|6.58|8.32|13.39|14.74|171.64|115.93|4.65|28.29|14.26|7.96|2.97|1.66|3.45|4.22|33.59|1.14|3.43|1980000000|166430000|8.64|6.17|7.96|-15.22|39.11
2024-05-20 04:10:13|6700|101238|/equities/kabelindo-murn|KBLM|IDR|Indonesia|Industrials|Electrical Equipment|253120000000|JKSE|10.73|1.42|33.95|8.21|1.72|1.73|22.44|21.74|12.79|11.74|12.2|10.42|9.48|7.55|1427.83|51.62|51.62|868.73|868.21|122.59|84.04|19.28|14.14|6.58|8.32|13.39|14.74|171.64|115.93|4.65|28.29|14.26|7.96|2.97|1.66|3.45|4.22|33.59|1.14|3.43|1980000000|166430000|8.64|6.17|7.96|-15.22|39.11
2024-05-20 04:10:15|6701|101470|/equities/kalbe-farma-tb|KLBF|IDR|Indonesia|Healthcare|Pharmaceuticals|75700000000000|JKSE/MSCI_EEM/EMCONSGROWTH|19.82|2.46|32.84|19.8|3.05|3.3|38.54|40.79|15.3|16.66|15.28|17.2|11.61|13.71|1358.54|84.24|84.24|659.38|632.25|147.74|107.5|14.79|18.08|12.28|14.61|15.2|16.63|20.21|-8.41|6.07|8.5|2.46|7.09|-9.12|2.62|4.17|1.24|0.04|1.17|3.29|2400000000|227950000|6.39|6.29|3.94|108.13|71.79
2024-05-20 04:10:16|6702|1052430|/equities/kapuas-prima-coal|ZINC|IDR|Indonesia|Materials|Metals & Mining|2650000000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:10:17|6703|1159436|/equities/karya-bersama-anugerah-pt|KBAG|IDR|Indonesia|Real Estate|Real Estate Management & Development|443300000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:10:19|6704|101469|/equities/k-i-jababeka|KIJA|IDR|Indonesia|Real Estate|Real Estate Management & Development|3410000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:10:20|6705|101239|/equities/kedaung-indah|KICI|IDR|Indonesia|Consumer Discretionary|Household Durables|79490000000|JKSE|16.11|0.65|7.49|0.2|0.54|0.54|28.2|28.29|11.23|12.08|5.31|6.89|3.88|5.08|306.63|10.61|10.61|489.23|489.25|30.57|-26.01|3.24|6.39|2.1|3.37|2.56|5.75|50.56|24.05|-13.69|-23.71|-29.8|3.82|1.66|0.83|2.6|10.84|56.86|0.53|1.58|2080000000|104680000|5.35|0.02|0.26|-65.98|0.95
2024-05-20 04:10:21|6706|101471|/equities/kedawung-setia|KDSI|IDR|Indonesia|Materials|Containers & Packaging|443480000000|JKSE|-8.8|2.02|62.25|-38.52|2.33|2.33|7.1|13.31|-2.52|5.93|-12.78|-6.37|-12.1|-7.63|2382.71|-107.12|-107.12|1336.83|1332.93|54.1|131.77|-6.11|8.92|-1.6|4.29|0.16|7.6|-2.88|-359.24|4.4|-4.24|-19.48|-0.57|-2.86|0.84|1.67|25.03|100.85|0.73|4.49|2220000000|-142330000|6.93|1.45|2.96|-34.89|3.64
2024-05-20 04:10:22|6707|1177100|/equities/kedoya-adyaraya-tbk-pt|RSGK|IDR|Indonesia|Healthcare|Health Care Providers & Services|1590000000000|JKSE|-106.95|6.32|26.06|10.25|5.65|5.94|38.72|39.16|15.64|15.51|13.92|14.38|9.38|10.54|459.05|50.48|50.33|420.33|402.63|85.58|93.85|10.05|10.01|7.7|7.67|9.61|9.68|178.1|38.93|35.61|22.94|18.06|12.96|6.33|2.31|2.33|20.33|40.9|0.66|32.44|597900000|57280000|7.36|0.8|0.73|2.08|30.97
2024-05-20 04:10:23|6708|1152348|/equities/kencana-energi-lestari|KEEN|IDR|Indonesia|Utilities|Independent Power and Renewable Electricity Producers|1640000000000|JKSE|19.91|6.82|2.08|12.54|1.65|1.67|54.44|58.06|47.41|52.29|50.38|76.22|34.11|26.48|2.74|0.73|0.73|7.65|6.96|1.07|-0.21|10.06|9.21|5.76|19.67|6.1|6.29|8.62|-1.81|0.4|-3.19|95.58|0.35|8.36|3.91|4.53|45.7|46.81|0.19|6.99|78820000|13910000|4.8|2.32|2.62|2.22|61.65
2024-05-20 04:10:24|6709|101472|/equities/keramika-indon|KIAS|IDR|Indonesia|Industrials|Building Products|746460000000|JKSE|20.53|4.59|44.41|50.9|3.47|3.44|37.72|35.44|23.27|15.82|20.97|3.88|18.42|1.49|416|73|73|403.88|394.82|41.46|43.53|15.6|11.16|10.73|7.11|17.26|13.32|504.75|414.97|10.67|-6.14|10.43|5.89|12.62|0.91|2.03|2.53|8.8|0.64|3.15|2650000000|569020000|2514.31|5.17|3.45|13.03|18.39
2024-05-20 04:10:25|6710|101473|/equities/kertas-basuki|KBRI|IDR|Indonesia|Materials|Paper & Forest Products|434400000000|JKSE|7.02|1.36|6.19|12.42|0.6|0.59|-9.3|21.58|-24.39|11.09|-45.86|12.44|-45.98|9.78|4.49|0.98|0.98|3.86|12.24|1.44|3.08|7.5|11.66|4.81|5.93|4.35|4.82|301.07|-41.63|-6.39|-14.82|-11.3|0.47|13.78|1.44|2.16|27.12|51.31|0.34|4.68|100700000|7730000|6.92|0.52|0.72|-0.95|3.92
2024-05-20 04:10:27|6711|101474|/equities/kimia-farma|KAEF|IDR|Indonesia|Healthcare|Pharmaceuticals|13500000000000|JKSE|27.93|1.26|16.96|19.96|7.38|7.47|22.72|22.07|5.51|4.19|5.31|3.67|4.35|2.4|2831.32|107.97|107.96|641.69|637.89|104.55|234.74|23.33|17.79|10.15|6.68|19.93|14.26|-14.8|30.09|45.55|7.51|11.01|8.68|8.74|0.84|1.61|0.96|30.87|2.86|7.76|1520000000|75650000|37.99|0.83|1.35|12.55|26.41
2024-05-20 04:10:28|6712|962004|/equities/kino-indonesia-tbk-pt|KINO|IDR|Indonesia|Consumer Staples|Personal Products|2900000000000|JKSE|21|2.54|13.64|17.38|26.89|31.72|48.44|48.55|15.61|19.08|15.46|19.26|11.95|14.67|1098.7|118.54|118.54|197.66|185.35|58.46|189.82|117.6|102.35|25.42|29.04|92.98|72.52|1.77|-2.31|-10.56|-12.65|-4.36|-0.69|-3.25|0.5|0.87|1.06|22.6|2.09|7.29|7710000000|945120000|9.7|3.54|3.53|-9.85|96.82
2024-05-20 04:10:29|6713|1052236|/equities/kioson-komersial|KIOS|IDR|Indonesia|Information Technology|Software|376550000000|JKSE|95.53|31.73|53.58|53.57|19.14|18.77|52.43|40.38|-26.77|-160.04|-68.42|-180.43|-69.73|-183.31|668|55.67|55.63|436.35|398.68|99.08|129.45|3.45|1.85|-2.14|-3.23|3.75|-1.18|24.3|6.73|20.64|0.35|34.3|23.7|21.06|4.04|4.44|21.06|28.73|0.46|42.45|7070000000|61950000|13.32|0.25|0.22|3.06|2.03
2024-05-20 04:10:30|6714|1025103|/equities/kirana-megatara|KMTR|IDR|Indonesia|Consumer Discretionary|Auto Components|2740000000000|JKSE|-95.05|3.89|13.63|22.37|4.96|4.92|31.85|22.47|15.11|9.56|15.38|8.69|11.68|6.71|1228.92|87.9|87.89|818.01|16713.33|142.85|75.94|16.98|12.03|12.17|7.62|14.5|10.14|50.11|471.19|7.48|3.75|10.08|8.58|0.79|1.57|2.71|12.77|35.79|0.96|4.91|951420000|85330000|5.23|1.88|1.65|25.54|29.66
2024-05-20 04:10:31|6715|101475|/equities/kmi-wire-n-cab|KBLI|IDR|Indonesia|Industrials|Electrical Equipment|1120000000000|JKSE|10.73|1.42|33.95|8.21|1.72|1.73|22.44|21.74|12.79|11.74|12.2|10.42|9.48|7.55|1427.83|51.62|51.62|868.73|868.21|122.59|84.04|19.28|14.14|6.58|8.32|13.39|14.74|171.64|115.93|4.65|28.29|14.26|7.96|2.97|1.66|3.45|4.22|33.59|1.14|3.43|1980000000|166430000|8.64|6.17|7.96|-15.22|39.11
2024-05-20 04:10:32|6716|101476|/equities/kobexindo-trac|KOBX|IDR|Indonesia|Industrials|Trading Companies & Distributors|540860000000|JKSE|10.73|1.42|33.95|8.21|1.72|1.73|22.44|21.74|12.79|11.74|12.2|10.42|9.48|7.55|1427.83|51.62|51.62|868.73|868.21|122.59|84.04|19.28|14.14|6.58|8.32|13.39|14.74|171.64|115.93|4.65|28.29|14.26|7.96|2.97|1.66|3.45|4.22|33.59|1.14|3.43|1980000000|166430000|8.64|6.17|7.96|-15.22|39.11
2024-05-20 04:10:33|6717|101240|/equities/kokoh-inti-are|KOIN|IDR|Indonesia|Industrials|Trading Companies & Distributors|156930000000|JKSE|20.53|4.59|44.41|50.9|3.47|3.44|37.72|35.44|23.27|15.82|20.97|3.88|18.42|1.49|416|73|73|403.88|394.82|41.46|43.53|15.6|11.16|10.73|7.11|17.26|13.32|504.75|414.97|10.67|-6.14|10.43|5.89|12.62|0.91|2.03|2.53|8.8|0.64|3.15|2650000000|569020000|2514.31|5.17|3.45|13.03|18.39
2024-05-20 04:10:34|6718|1097709|/equities/kota-satu|SATU|IDR|Indonesia|Real Estate|Real Estate Management & Development|143000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:10:35|6719|101477|/equities/krakatau-steel|KRAS|IDR|Indonesia|Materials|Metals & Mining|7970000000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:10:36|6720|101478|/equities/kresna-graha-s|KREN|IDR|Indonesia|Financial|Capital Markets|1750000000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:10:38|6721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|KJEN|IDR|Indonesia|Industrials|Air Freight & Logistics|550000000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:10:39|6722|1165986|/equities/kurniamitra-duta-sentosa-tbk|KMDS|IDR|Indonesia|Consumer Staples|Food & Staples Retailing|347200000000|JKSE|21.77|4.91|18.1|45.09|7.2|7.2|57.74|50.57|30.96|29.27|30.78|27.75|23.71|21.09|1163.75|332.29|332.29|931.48|930.92|518.23|397.55|42.74|45.99|21.95|19.14|34.5|31.55|63.81|27.9|19.94|13.3|11.87|9.19|8.03|1.51|2.27|6.05|22.88|0.92|4.61|5370000000|1390000000|14.4|2.71|2.6|-21.5|38.02
2024-05-20 04:10:41|6723|1174268|/equities/ladangbaja-murni|LABA|IDR|Indonesia|Materials|Metals & Mining|98000000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:10:42|6724|1156770|/equities/lancartama-sejati-tbk|TAMA|IDR|Indonesia|Industrials|Construction & Engineering|60000000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:10:43|6725|101480|/equities/langgeng-makmu|LMPI|IDR|Indonesia|Consumer Discretionary|Household Durables|196660000000|JKSE|16.11|0.65|7.49|0.2|0.54|0.54|28.2|28.29|11.23|12.08|5.31|6.89|3.88|5.08|306.63|10.61|10.61|489.23|489.25|30.57|-26.01|3.24|6.39|2.1|3.37|2.56|5.75|50.56|24.05|-13.69|-23.71|-29.8|3.82|1.66|0.83|2.6|10.84|56.86|0.53|1.58|2080000000|104680000|5.35|0.02|0.26|-65.98|0.95
2024-05-20 04:10:44|6726|101481|/equities/lautan-luas-tb|LTLS|IDR|Indonesia|Materials|Chemicals|1100000000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:10:45|6727|1057991|/equities/lck-global-kedaton|LCKM|IDR|Indonesia|Industrials|Construction & Engineering|294000000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:10:46|6728|101486|/equities/lippo-securiti|LPPS|IDR|Indonesia|Financial|Capital Markets|289880000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:10:47|6729|101482|/equities/leyand-interna|LAPD|IDR|Indonesia|Utilities|Independent Power and Renewable Electricity Producers|198320000000|JKSE|19.91|6.82|2.08|12.54|1.65|1.67|54.44|58.06|47.41|52.29|50.38|76.22|34.11|26.48|2.74|0.73|0.73|7.65|6.96|1.07|-0.21|10.06|9.21|5.76|19.67|6.1|6.29|8.62|-1.81|0.4|-3.19|95.58|0.35|8.36|3.91|4.53|45.7|46.81|0.19|6.99|78820000|13910000|4.8|2.32|2.62|2.22|61.65
2024-05-20 04:10:48|6730|1173015|/equities/lima-dua-lima-tiga-pt|LUCY|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|57960000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:10:50|6731|101241|/equities/limas-centric|LMAS|IDR|Indonesia|Information Technology|Software|76420000000|JKSE|-26.91|38.21|113.46|123.48|4.36|4.65|41.4|41.88|-33.68|-11.01|-20.7|0.57|-10.55|-1.94|248.27|17.36|17.36|154.43|147.72|42.16|37.11|13.17|9.75|5.69|4.58|6.47|6.18|-40.58|29.53|9.48|-9.03|5.24|5.61|1.95|2.44|3.26|3.81|33.48|0.81|27.27|12900000000|316730000|8.05|1.76|2.49|47.72|22.37
2024-05-20 04:10:51|6732|102980|/equities/link-net|LINK|IDR|Indonesia|Communication Services|Diversified Telecommunication Services|11010000000000|JKSE|24.85|7.72|47.57|4.46|3.22|0.02|70.13|68.31|35.36|30.46|29.66|31.93|21.25|26.58|1574.64|227|226.96|1528.53|1183.78|225.64|684.84|13.58|13.56|7.59|7.58|11.44|11.51|62.37|-10.01|6.93|5.82|7.03|11.33|7.81|0.71|0.84|47.22|95.44|0.39|39.36|9050000000|2120000000|10.89|2.59|3.14|2.46|51.9
2024-05-20 04:10:52|6733|102975|/equities/lion-metal-wor|LION|IDR|Indonesia|Industrials|Commercial Services & Supplies|177890000000|JKSE|-26.91|38.21|113.46|123.48|4.36|4.65|41.4|41.88|-33.68|-11.01|-20.7|0.57|-10.55|-1.94|248.27|17.36|17.36|154.43|147.72|42.16|37.11|13.17|9.75|5.69|4.58|6.47|6.18|-40.58|29.53|9.48|-9.03|5.24|5.61|1.95|2.44|3.26|3.81|33.48|0.81|27.27|12900000000|316730000|8.05|1.76|2.49|47.72|22.37
2024-05-20 04:10:53|6734|101242|/equities/lionmesh-prima|LMSH|IDR|Indonesia|Materials|Metals & Mining|72000000000|JKSE|10.73|1.42|33.95|8.21|1.72|1.73|22.44|21.74|12.79|11.74|12.2|10.42|9.48|7.55|1427.83|51.62|51.62|868.73|868.21|122.59|84.04|19.28|14.14|6.58|8.32|13.39|14.74|171.64|115.93|4.65|28.29|14.26|7.96|2.97|1.66|3.45|4.22|33.59|1.14|3.43|1980000000|166430000|8.64|6.17|7.96|-15.22|39.11
2024-05-20 04:10:54|6735|101483|/equities/lippo-cikarang|LPCK|IDR|Indonesia|Real Estate|Real Estate Management & Development|3230000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:10:55|6736|101484|/equities/lippo-general|LPGI|IDR|Indonesia|Financial|Insurance|735000000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:10:56|6737|101485|/equities/lippo-karawaci|LPKR|IDR|Indonesia|Real Estate|Real Estate Management & Development|9990000000000|JKSE/MSCI_EEM_SMALLCAP|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:10:57|6738|101487|/equities/logindo-samudr|LEAD|IDR|Indonesia|Energy|Energy Equipment & Services|225890000000|JKSE|-12.46|1.91|10.33|3.7|1.13|1.17|30.11|29.04|15.3|12.41|10.29|-6.93|8|-11.05|15.34|2.38|2.38|18.24|18.09|10.03|1.74|6.14|-4.69|2.56|-1.23|5.69|5.92|2.48|329.41|-4.91|16.48|19.46|7.34|8.43|2.26|2.69|47.34|83.92|0.5|8.7|764180000|29460000|3.77|0.05|0.04|4.95|0.34
2024-05-20 04:10:58|6739|101243|/equities/lotte-chemical|FPNI|IDR|Indonesia|Materials|Chemicals|2580000000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:10:59|6740|1056016|/equities/m-cash-integrasi-pt|MCAS|IDR|Indonesia|Information Technology|IT Services|8270000000000|JKSE|95.53|31.73|53.58|53.57|19.14|18.77|52.43|40.38|-26.77|-160.04|-68.42|-180.43|-69.73|-183.31|668|55.67|55.63|436.35|398.68|99.08|129.45|3.45|1.85|-2.14|-3.23|3.75|-1.18|24.3|6.73|20.64|0.35|34.3|23.7|21.06|4.04|4.44|21.06|28.73|0.46|42.45|7070000000|61950000|13.32|0.25|0.22|3.06|2.03
2024-05-20 04:11:01|6741|1095932|/equities/madusari-murni-indah|MOLI|IDR|Indonesia|Materials|Chemicals|1170000000000|JKSE|4.27|2480.73|-33.68|-148.55|0.19|0.24|-12755.12|-1064.6|-21430.99|-1626.57|-58954.06|-1541.16|-58742.89|-1683.13|328.27|3.78|3.78|252.89|252.7|6.09|9|4.87|2.86|0.89|-0.91|2.78|2.51|35.71|191.89|0.94|-38.35|-33.08|2.23|-13.35|0.33|1.4|0.74|-35.13|0.46|3.75|1210000000|-627460000|3.31||0.28||
2024-05-20 04:11:02|6742|943659|/equities/magna-finance|MGNA|IDR|Indonesia|Financial|Consumer Finance|50150000000|JKSE|-20.99|1.04|-9.76|6.49|1.79|1.79|46.87|106.13|14.35|174.45|-9.05|114.65|-4.93|216.07|11.53|-0.59|-0.59|6.68|6.61|4.33|1.88|-8.21|-405.52|-1.4|44.71|4.38|5.24|5.63|75.48||-15.55|29.03|-29.49|-39.81|0.48|0.62|246.58|295.86|0.28|18.96|728000000|-36090000|||||
2024-05-20 04:11:03|6743|1096528|/equities/propertindo-mulia|MPRO|IDR|Indonesia|Real Estate|Real Estate Management & Development|8450000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:11:04|6744|101489|/equities/mahaka-media-t|ABBA|IDR|Indonesia|Communication Services|Media|975310000000|JKSE|201.36|53.41|44.07|464.28|12.58|14.44|38.81|40.11|13.78|16.69|15.4|21.1|12.23|14.84|173.96|36.95|36.95|377.15|301.36|64.33|29.96|3.31|9.05|2.46|5.79|2.95|7.13|-102.49|-93.4|1.5|-17.34|-9.16|19.41|24.86|4.81|6.09|4.09|7.35|0.35|4.64|4080000000|666980000|3.11|0.08|0.58|-60.53|-22.05
2024-05-20 04:11:05|6745|963746|/equities/mahaka-radio-integra-tbk-pt|MARI|IDR|Indonesia|Communication Services|Media|2500000000000|JKSE|201.36|53.41|44.07|464.28|12.58|14.44|38.81|40.11|13.78|16.69|15.4|21.1|12.23|14.84|173.96|36.95|36.95|377.15|301.36|64.33|29.96|3.31|9.05|2.46|5.79|2.95|7.13|-102.49|-93.4|1.5|-17.34|-9.16|19.41|24.86|4.81|6.09|4.09|7.35|0.35|4.64|4080000000|666980000|3.11|0.08|0.58|-60.53|-22.05
2024-05-20 04:11:06|6746|1088700|/equities/mahkota|MGRO|IDR|Indonesia|Consumer Staples|Food Products|3000000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:11:07|6747|1158997|/equities/makmur-berkah-amanda-pt|AMAN|IDR|Indonesia|Real Estate|Real Estate Management & Development|2030000000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:11:08|6748|1052365|/equities/malacca-trust-wuwungan|MTWI|IDR|Indonesia|Financial|Insurance|183100000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:11:09|6749|101490|/equities/malindo-feedmi|MAIN|IDR|Indonesia|Consumer Staples|Food Products|1500000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:11:11|6750|1052879|/equities/majapahit-intiora|AKSI|IDR|Indonesia|Industrials|Road & Rail|637200000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:11:13|6751|101244|/equities/mandala-multif|MFIN|IDR|Indonesia|Financial|Consumer Finance|2890000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:11:14|6752|101491|/equities/mandom-indones|TCID|IDR|Indonesia|Consumer Staples|Personal Products|1080000000000|JKSE|21|2.54|13.64|17.38|26.89|31.72|48.44|48.55|15.61|19.08|15.46|19.26|11.95|14.67|1098.7|118.54|118.54|197.66|185.35|58.46|189.82|117.6|102.35|25.42|29.04|92.98|72.52|1.77|-2.31|-10.56|-12.65|-4.36|-0.69|-3.25|0.5|0.87|1.06|22.6|2.09|7.29|7710000000|945120000|9.7|3.54|3.53|-9.85|96.82
2024-05-20 04:11:15|6753|1088206|/equities/map-aktif-adiperkasa|MAPA|IDR|Indonesia|Consumer Discretionary|Specialty Retail|7240000000000|JKSE|36.84|1.41|4.45|43.9|4.03|4.12|29.51|26.83|8.65|7.05|8.25|6.33|6.34|4.86|909.53|40.63|40.63|283.48|255.96|65.44|33.93|14.38|10.82|9.33|7.27|11.56|10.04|-11.72|-7.83|11.3|22.9|23.4|7.98|3.01|1.1|2.94|6.69|76.67|2.39|4.78|2510000000|102280000|57.17|2.42|3.05|7.03|25.68
2024-05-20 04:11:16|6754|1025107|/equities/map-boga-adiperkasa|MAPB|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|3500000000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:11:17|6755|1025108|/equities/marga-abhinaya-abadi|MABA|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|768260000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:11:18|6756|1025109|/equities/mark-dynamics-indonesia|MARK|IDR|Indonesia|Industrials|Machinery|4090000000000|JKSE|10.73|1.42|33.95|8.21|1.72|1.73|22.44|21.74|12.79|11.74|12.2|10.42|9.48|7.55|1427.83|51.62|51.62|868.73|868.21|122.59|84.04|19.28|14.14|6.58|8.32|13.39|14.74|171.64|115.93|4.65|28.29|14.26|7.96|2.97|1.66|3.45|4.22|33.59|1.14|3.43|1980000000|166430000|8.64|6.17|7.96|-15.22|39.11
2024-05-20 04:11:19|6757|101492|/equities/martina-berto|MBTO|IDR|Indonesia|Consumer Staples|Personal Products|156220000000|JKSE|21|2.54|13.64|17.38|26.89|31.72|48.44|48.55|15.61|19.08|15.46|19.26|11.95|14.67|1098.7|118.54|118.54|197.66|185.35|58.46|189.82|117.6|102.35|25.42|29.04|92.98|72.52|1.77|-2.31|-10.56|-12.65|-4.36|-0.69|-3.25|0.5|0.87|1.06|22.6|2.09|7.29|7710000000|945120000|9.7|3.54|3.53|-9.85|96.82
2024-05-20 04:11:20|6758|943649|/equities/mas-murni-sb|MAMI|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|615260000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:11:21|6759|101245|/equities/marein-tbk|MREI|IDR|Indonesia|Financial|Insurance|2190000000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:11:22|6760|101493|/equities/matahari-depar|LPPF|IDR|Indonesia|Consumer Discretionary|Multiline Retail|10660000000000|JKSE|-6.37|2.8|-7.36|12|10.06|13.28|26.44|20.87|-11.85|-25.84|-12.66|-22.78|-13.71|-23.45|786.84|24.69|24.69|235.35|212.31|73.69|56.5|-11.96|-19.95|-14.44|-18.67|-14.42|-17.47|36.18|25.63|5.18|-13.83|3.38|2.47|2.74|0.79|1.44|0.27|497.89|1.16|6.21|2540000000|-510380000|26.88|1.57|0.6|2.05|11.75
2024-05-20 04:11:24|6761|101494|/equities/matahari-putra|MPPA|IDR|Indonesia|Consumer Staples|Food & Staples Retailing|3680000000000|JKSE|27.93|1.26|16.96|19.96|7.38|7.47|22.72|22.07|5.51|4.19|5.31|3.67|4.35|2.4|2831.32|107.97|107.96|641.69|637.89|104.55|234.74|23.33|17.79|10.15|6.68|19.93|14.26|-14.8|30.09|45.55|7.51|11.01|8.68|8.74|0.84|1.61|0.96|30.87|2.86|7.76|1520000000|75650000|37.99|0.83|1.35|12.55|26.41
2024-05-20 04:11:25|6762|101495|/equities/mayora-indah-t|MYOR|IDR|Indonesia|Consumer Staples|Food Products|45610000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:11:26|6763|1089909|/equities/md-pictures|FILM|IDR|Indonesia|Communication Services|Entertainment|8850000000000|JKSE|201.36|53.41|44.07|464.28|12.58|14.44|38.81|40.11|13.78|16.69|15.4|21.1|12.23|14.84|173.96|36.95|36.95|377.15|301.36|64.33|29.96|3.31|9.05|2.46|5.79|2.95|7.13|-102.49|-93.4|1.5|-17.34|-9.16|19.41|24.86|4.81|6.09|4.09|7.35|0.35|4.64|4080000000|666980000|3.11|0.08|0.58|-60.53|-22.05
2024-05-20 04:11:27|6764|101496|/equities/medco-energi-i|MEDC|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|11680000000000|JKSE/MSCI_EEM_SMALLCAP|9.13|0.85|3.79|7.04|1.78|1.8|35.19|33.61|21.26|17.37|20.13|11.61|10.84|4.66|912.25|49.43|49.43|232.98|232.95|137.46|60.81|19.98|9.48|7.22|4.01|12.03|8.26|17.3|5.75|12.07|-16.92|-2.59|18.83|-5.57|0.88|1.31|67.02|88.06|0.84|7.93|9100000000|581690000|6.9|2.31|2.37|108.52|51.88
2024-05-20 04:11:29|6765|101497|/equities/media-nusantar|MNCN|IDR|Indonesia|Communication Services|Media|11900000000000|JKSE/MSCI_EEM_SMALLCAP|201.36|53.41|44.07|464.28|12.58|14.44|38.81|40.11|13.78|16.69|15.4|21.1|12.23|14.84|173.96|36.95|36.95|377.15|301.36|64.33|29.96|3.31|9.05|2.46|5.79|2.95|7.13|-102.49|-93.4|1.5|-17.34|-9.16|19.41|24.86|4.81|6.09|4.09|7.35|0.35|4.64|4080000000|666980000|3.11|0.08|0.58|-60.53|-22.05
2024-05-20 04:11:30|6766|1076873|/equities/medikaloka-hermina|HEAL|IDR|Indonesia|Healthcare|Health Care Providers & Services|15700000000000|JKSE|-106.95|6.32|26.06|10.25|5.65|5.94|38.72|39.16|15.64|15.51|13.92|14.38|9.38|10.54|459.05|50.48|50.33|420.33|402.63|85.58|93.85|10.05|10.01|7.7|7.67|9.61|9.68|178.1|38.93|35.61|22.94|18.06|12.96|6.33|2.31|2.33|20.33|40.9|0.66|32.44|597900000|57280000|7.36|0.8|0.73|2.08|30.97
2024-05-20 04:11:31|6767|954961|/equities/mega-manunggal-property|MMLP|IDR|Indonesia|Real Estate|Real Estate Management & Development|3890000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:11:32|6768|1115772|/equities/mega-perintis|ZONE|IDR|Indonesia|Consumer Discretionary|Specialty Retail|360250000000|JKSE|36.84|1.41|4.45|43.9|4.03|4.12|29.51|26.83|8.65|7.05|8.25|6.33|6.34|4.86|909.53|40.63|40.63|283.48|255.96|65.44|33.93|14.38|10.82|9.33|7.27|11.56|10.04|-11.72|-7.83|11.3|22.9|23.4|7.98|3.01|1.1|2.94|6.69|76.67|2.39|4.78|2510000000|102280000|57.17|2.42|3.05|7.03|25.68
2024-05-20 04:11:33|6769|1163148|/equities/megalestari-epack-sentosaraya-pt|EPAC|IDR|Indonesia|Materials|Containers & Packaging|168470000000|JKSE|-8.8|2.02|62.25|-38.52|2.33|2.33|7.1|13.31|-2.52|5.93|-12.78|-6.37|-12.1|-7.63|2382.71|-107.12|-107.12|1336.83|1332.93|54.1|131.77|-6.11|8.92|-1.6|4.29|0.16|7.6|-2.88|-359.24|4.4|-4.24|-19.48|-0.57|-2.86|0.84|1.67|25.03|100.85|0.73|4.49|2220000000|-142330000|6.93|1.45|2.96|-34.89|3.64
2024-05-20 04:11:34|6770|101498|/equities/megapolitan-de|EMDE|IDR|Indonesia|Real Estate|Real Estate Management & Development|556100000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:11:39|6771|1024518|/equities/megapower-makmur|MPOW|IDR|Indonesia|Utilities|Independent Power and Renewable Electricity Producers|86600000000|JKSE|19.91|6.82|2.08|12.54|1.65|1.67|54.44|58.06|47.41|52.29|50.38|76.22|34.11|26.48|2.74|0.73|0.73|7.65|6.96|1.07|-0.21|10.06|9.21|5.76|19.67|6.1|6.29|8.62|-1.81|0.4|-3.19|95.58|0.35|8.36|3.91|4.53|45.7|46.81|0.19|6.99|78820000|13910000|4.8|2.32|2.62|2.22|61.65
2024-05-20 04:11:40|6772|1128812|/equities/menteng-heritage-realty-tbk-pt|HRME|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|315810000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:11:41|6773|945178|/equities/merck-tbk-pt|MERK|IDR|Indonesia|Healthcare|Pharmaceuticals|1650000000000|JKSE|19.82|2.46|32.84|19.8|3.05|3.3|38.54|40.79|15.3|16.66|15.28|17.2|11.61|13.71|1358.54|84.24|84.24|659.38|632.25|147.74|107.5|14.79|18.08|12.28|14.61|15.2|16.63|20.21|-8.41|6.07|8.5|2.46|7.09|-9.12|2.62|4.17|1.24|0.04|1.17|3.29|2400000000|227950000|6.39|6.29|3.94|108.13|71.79
2024-05-20 04:11:42|6774|954960|/equities/merdeka-copper-gold-tbk-pt|MDKA|IDR|Indonesia|Materials|Metals & Mining|89100000000000|JKSE/MSCI_EEM|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:11:43|6775|1128657|/equities/meta-epsi-tbk-pt|MTPS|IDR|Indonesia|Industrials|Construction & Engineering|227250000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:11:44|6776|1158998|/equities/metro-healthcare-indonesia|CARE|IDR|Indonesia|Healthcare|Health Care Providers & Services|17120000000000|JKSE/MSCI_EEM_SMALLCAP|-106.95|6.32|26.06|10.25|5.65|5.94|38.72|39.16|15.64|15.51|13.92|14.38|9.38|10.54|459.05|50.48|50.33|420.33|402.63|85.58|93.85|10.05|10.01|7.7|7.67|9.61|9.68|178.1|38.93|35.61|22.94|18.06|12.96|6.33|2.31|2.33|20.33|40.9|0.66|32.44|597900000|57280000|7.36|0.8|0.73|2.08|30.97
2024-05-20 04:11:45|6777|101246|/equities/metro-realty|MTSM|IDR|Indonesia|Real Estate|Real Estate Management & Development|72180000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:11:46|6778|101499|/equities/metrodata-elec|MTDL|IDR|Indonesia|Information Technology|Electronic Equipment, Instruments & Components|1880000000000|JKSE|95.53|31.73|53.58|53.57|19.14|18.77|52.43|40.38|-26.77|-160.04|-68.42|-180.43|-69.73|-183.31|668|55.67|55.63|436.35|398.68|99.08|129.45|3.45|1.85|-2.14|-3.23|3.75|-1.18|24.3|6.73|20.64|0.35|34.3|23.7|21.06|4.04|4.44|21.06|28.73|0.46|42.45|7070000000|61950000|13.32|0.25|0.22|3.06|2.03
2024-05-20 04:11:47|6779|101247|/equities/metropolitan-k|MKPI|IDR|Indonesia|Real Estate|Real Estate Management & Development|23630000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:11:48|6780|101500|/equities/metropolitan-l|MTLA|IDR|Indonesia|Real Estate|Real Estate Management & Development|3520000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:11:50|6781|101501|/equities/midi-utama|MIDI|IDR|Indonesia|Consumer Staples|Food & Staples Retailing|6370000000000|JKSE|27.93|1.26|16.96|19.96|7.38|7.47|22.72|22.07|5.51|4.19|5.31|3.67|4.35|2.4|2831.32|107.97|107.96|641.69|637.89|104.55|234.74|23.33|17.79|10.15|6.68|19.93|14.26|-14.8|30.09|45.55|7.51|11.01|8.68|8.74|0.84|1.61|0.96|30.87|2.86|7.76|1520000000|75650000|37.99|0.83|1.35|12.55|26.41
2024-05-20 04:11:51|6782|101502|/equities/millennium-p-i|SDPC|IDR|Indonesia|Healthcare|Health Care Providers & Services|173260000000|JKSE|19.82|2.46|32.84|19.8|3.05|3.3|38.54|40.79|15.3|16.66|15.28|17.2|11.61|13.71|1358.54|84.24|84.24|659.38|632.25|147.74|107.5|14.79|18.08|12.28|14.61|15.2|16.63|20.21|-8.41|6.07|8.5|2.46|7.09|-9.12|2.62|4.17|1.24|0.04|1.17|3.29|2400000000|227950000|6.39|6.29|3.94|108.13|71.79
2024-05-20 04:11:52|6783|101503|/equities/minna-padi-inv|PADI|IDR|Indonesia|Financial|Capital Markets|565360000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:11:53|6784|101504|/equities/mitra-adiperka|MAPI|IDR|Indonesia|Consumer Discretionary|Multiline Retail|11740000000000|JKSE/MSCI_EEM_SMALLCAP|-6.37|2.8|-7.36|12|10.06|13.28|26.44|20.87|-11.85|-25.84|-12.66|-22.78|-13.71|-23.45|786.84|24.69|24.69|235.35|212.31|73.69|56.5|-11.96|-19.95|-14.44|-18.67|-14.42|-17.47|36.18|25.63|5.18|-13.83|3.38|2.47|2.74|0.79|1.44|0.27|497.89|1.16|6.21|2540000000|-510380000|26.88|1.57|0.6|2.05|11.75
2024-05-20 04:11:54|6785|951639|/equities/mitra-energi-persada-tbk-pt|KOPI|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|449740000000|JKSE|-12.46|1.91|10.33|3.7|1.13|1.17|30.11|29.04|15.3|12.41|10.29|-6.93|8|-11.05|15.34|2.38|2.38|18.24|18.09|10.03|1.74|6.14|-4.69|2.56|-1.23|5.69|5.92|2.48|329.41|-4.91|16.48|19.46|7.34|8.43|2.26|2.69|47.34|83.92|0.5|8.7|764180000|29460000|3.77|0.05|0.04|4.95|0.34
2024-05-20 04:11:55|6786|101505|/equities/mitra-internat|MIRA|IDR|Indonesia|Industrials|Road & Rail|198070000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:11:56|6787|101506|/equities/mitra-investin|MITI|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|566770000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:11:57|6788|948393|/equities/mitra-keluarga-karyasehat|MIKA|IDR|Indonesia|Healthcare|Health Care Providers & Services|32180000000000|JKSE|-106.95|6.32|26.06|10.25|5.65|5.94|38.72|39.16|15.64|15.51|13.92|14.38|9.38|10.54|459.05|50.48|50.33|420.33|402.63|85.58|93.85|10.05|10.01|7.7|7.67|9.61|9.68|178.1|38.93|35.61|22.94|18.06|12.96|6.33|2.31|2.33|20.33|40.9|0.66|32.44|597900000|57280000|7.36|0.8|0.73|2.08|30.97
2024-05-20 04:11:58|6789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|MKNT|IDR|Indonesia|Information Technology|Electronic Equipment, Instruments & Components|275000000000|JKSE|24.85|7.72|47.57|4.46|3.22|0.02|70.13|68.31|35.36|30.46|29.66|31.93|21.25|26.58|1574.64|227|226.96|1528.53|1183.78|225.64|684.84|13.58|13.56|7.59|7.58|11.44|11.51|62.37|-10.01|6.93|5.82|7.03|11.33|7.81|0.71|0.84|47.22|95.44|0.39|39.36|9050000000|2120000000|10.89|2.59|3.14|2.46|51.9
2024-05-20 04:11:59|6790|963747|/equities/mitra-pemuda-tbk-pt|MTRA|IDR|Indonesia|Industrials|Construction & Engineering|187880000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:12:01|6791|101507|/equities/mitra-pinasthi|MPMX|IDR|Indonesia|Consumer Discretionary|Specialty Retail|4940000000000|JKSE|36.84|1.41|4.45|43.9|4.03|4.12|29.51|26.83|8.65|7.05|8.25|6.33|6.34|4.86|909.53|40.63|40.63|283.48|255.96|65.44|33.93|14.38|10.82|9.33|7.27|11.56|10.04|-11.72|-7.83|11.3|22.9|23.4|7.98|3.01|1.1|2.94|6.69|76.67|2.39|4.78|2510000000|102280000|57.17|2.42|3.05|7.03|25.68
2024-05-20 04:12:02|6792|101508|/equities/mitrabahtera-s|MBSS|IDR|Indonesia|Industrials|Marine|1910000000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:12:03|6793|943662|/equities/mitrabara-adip|MBAP|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|4420000000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:12:04|6794|101509|/equities/mnc-investama|BHIT|IDR|Indonesia|Communication Services|Media|4680000000000|JKSE|201.36|53.41|44.07|464.28|12.58|14.44|38.81|40.11|13.78|16.69|15.4|21.1|12.23|14.84|173.96|36.95|36.95|377.15|301.36|64.33|29.96|3.31|9.05|2.46|5.79|2.95|7.13|-102.49|-93.4|1.5|-17.34|-9.16|19.41|24.86|4.81|6.09|4.09|7.35|0.35|4.64|4080000000|666980000|3.11|0.08|0.58|-60.53|-22.05
2024-05-20 04:12:05|6795|101510|/equities/mnc-kapital|BCAP|IDR|Indonesia|Financial|Capital Markets|2610000000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:12:07|6796|101511|/equities/mnc-land-tbk|KPIG|IDR|Indonesia|Real Estate|Real Estate Management & Development|7580000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:12:08|6797|101512|/equities/mnc-sky-vision|MSKY|IDR|Indonesia|Communication Services|Media|5980000000000|JKSE|201.36|53.41|44.07|464.28|12.58|14.44|38.81|40.11|13.78|16.69|15.4|21.1|12.23|14.84|173.96|36.95|36.95|377.15|301.36|64.33|29.96|3.31|9.05|2.46|5.79|2.95|7.13|-102.49|-93.4|1.5|-17.34|-9.16|19.41|24.86|4.81|6.09|4.09|7.35|0.35|4.64|4080000000|666980000|3.11|0.08|0.58|-60.53|-22.05
2024-05-20 04:12:09|6798|1081669|/equities/mnc-studios|MSIN|IDR|Indonesia|Communication Services|Entertainment|27930000000000|JKSE|201.36|53.41|44.07|464.28|12.58|14.44|38.81|40.11|13.78|16.69|15.4|21.1|12.23|14.84|173.96|36.95|36.95|377.15|301.36|64.33|29.96|3.31|9.05|2.46|5.79|2.95|7.13|-102.49|-93.4|1.5|-17.34|-9.16|19.41|24.86|4.81|6.09|4.09|7.35|0.35|4.64|4080000000|666980000|3.11|0.08|0.58|-60.53|-22.05
2024-05-20 04:12:10|6799|1141298|/equities/mnc-vision-networks-pt|IPTV|IDR|Indonesia|Communication Services|Media|7090000000000|JKSE|201.36|53.41|44.07|464.28|12.58|14.44|38.81|40.11|13.78|16.69|15.4|21.1|12.23|14.84|173.96|36.95|36.95|377.15|301.36|64.33|29.96|3.31|9.05|2.46|5.79|2.95|7.13|-102.49|-93.4|1.5|-17.34|-9.16|19.41|24.86|4.81|6.09|4.09|7.35|0.35|4.64|4080000000|666980000|3.11|0.08|0.58|-60.53|-22.05
2024-05-20 04:12:11|6800|101513|/equities/modern-interna|MDRN|IDR|Indonesia|Information Technology|Electronic Equipment, Instruments & Components|381610000000|JKSE|4.39|0.5|8.11|4.71|0.66|0.67|22.9|19.24|5|5.52|6.82|5.53|4.78|3.22|1930.11|93.69|93.69|1213.25|1193.59|810.5|105.27|6.88|7.66|4.85|5.1|6.19|7.28|2.52|11.91|-10.93|-9.86|-4.22|-6.66|-13.33|3.63|5.08||-2.58|1.08|8.91|1980000000|98540000|5.08|3.55|5.79|23.23|28.27
2024-05-20 04:12:13|6801|101514|/equities/modernland-rea|MDLN|IDR|Indonesia|Real Estate|Real Estate Management & Development|927450000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:12:14|6802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|ENZO|IDR|Indonesia|Consumer Staples|Food Products|108130000000|JKSE|-26.91|38.21|113.46|123.48|4.36|4.65|41.4|41.88|-33.68|-11.01|-20.7|0.57|-10.55|-1.94|248.27|17.36|17.36|154.43|147.72|42.16|37.11|13.17|9.75|5.69|4.58|6.47|6.18|-40.58|29.53|9.48|-9.03|5.24|5.61|1.95|2.44|3.26|3.81|33.48|0.81|27.27|12900000000|316730000|8.05|1.76|2.49|47.72|22.37
2024-05-20 04:12:15|6803|1155743|/equities/mulia-boga-raya-pt|KEJU|IDR|Indonesia|Consumer Staples|Food Products|1780000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:12:16|6804|101515|/equities/mulia-industri|MLIA|IDR|Indonesia|Industrials|Building Products|2920000000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:12:17|6805|101516|/equities/multi-agro-gem|MAGP|IDR|Indonesia|Consumer Staples|Food Products|450000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:12:18|6806|101300|/equities/as-multi-artha|AMAG|IDR|Indonesia|Financial|Insurance|1680000000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:12:19|6807|101517|/equities/multi-bintang|MLBI|IDR|Indonesia|Consumer Staples|Beverages|16430000000000|JKSE|21.77|4.91|18.1|45.09|7.2|7.2|57.74|50.57|30.96|29.27|30.78|27.75|23.71|21.09|1163.75|332.29|332.29|931.48|930.92|518.23|397.55|42.74|45.99|21.95|19.14|34.5|31.55|63.81|27.9|19.94|13.3|11.87|9.19|8.03|1.51|2.27|6.05|22.88|0.92|4.61|5370000000|1390000000|14.4|2.71|2.6|-21.5|38.02
2024-05-20 04:12:20|6808|101518|/equities/multi-indocitr|MICE|IDR|Indonesia|Consumer Discretionary|Distributors|237950000000|JKSE|21|2.54|13.64|17.38|26.89|31.72|48.44|48.55|15.61|19.08|15.46|19.26|11.95|14.67|1098.7|118.54|118.54|197.66|185.35|58.46|189.82|117.6|102.35|25.42|29.04|92.98|72.52|1.77|-2.31|-10.56|-12.65|-4.36|-0.69|-3.25|0.5|0.87|1.06|22.6|2.09|7.29|7710000000|945120000|9.7|3.54|3.53|-9.85|96.82
2024-05-20 04:12:22|6809|101519|/equities/multi-prima-se|LPIN|IDR|Indonesia|Consumer Discretionary|Auto Components|499380000000|JKSE|-95.05|3.89|13.63|22.37|4.96|4.92|31.85|22.47|15.11|9.56|15.38|8.69|11.68|6.71|1228.92|87.9|87.89|818.01|16713.33|142.85|75.94|16.98|12.03|12.17|7.62|14.5|10.14|50.11|471.19|7.48|3.75|10.08|8.58|0.79|1.57|2.71|12.77|35.79|0.96|4.91|951420000|85330000|5.23|1.88|1.65|25.54|29.66
2024-05-20 04:12:23|6810|101248|/equities/multifiling-mi|MFMI|IDR|Indonesia|Industrials|Commercial Services & Supplies|734850000000|JKSE|-25.8|37.26|110.82|120|4.33|4.62|41.37|41.83|-33.7|-10.24|-19.81|1.02|-9.79|-1.51|244.94|17.64|17.63|153.36|145.59|42.42|37.7|13.47|9.91|5.77|4.66|6.58|6.31|-40.76|31.35|9.55|-8|5.74|5.77|2.2|2.44|3.21|3.87|34.61|0.8|27.83|12370000000|309840000|5.27|1.78|2.58|42.93|22.37
2024-05-20 04:12:25|6811|101520|/equities/multipolar-tbk|MLPL|IDR|Indonesia|Consumer Discretionary|Multiline Retail|5420000000000|JKSE|-6.37|2.8|-7.36|12|10.06|13.28|26.44|20.87|-11.85|-25.84|-12.66|-22.78|-13.71|-23.45|786.84|24.69|24.69|235.35|212.31|73.69|56.5|-11.96|-19.95|-14.44|-18.67|-14.42|-17.47|36.18|25.63|5.18|-13.83|3.38|2.47|2.74|0.79|1.44|0.27|497.89|1.16|6.21|2540000000|-510380000|26.88|1.57|0.6|2.05|11.75
2024-05-20 04:12:26|6812|101521|/equities/multipolar-tec|MLPT|IDR|Indonesia|Information Technology|IT Services|6580000000000|JKSE|95.53|31.73|53.58|53.57|19.14|18.77|52.43|40.38|-26.77|-160.04|-68.42|-180.43|-69.73|-183.31|668|55.67|55.63|436.35|398.68|99.08|129.45|3.45|1.85|-2.14|-3.23|3.75|-1.18|24.3|6.73|20.64|0.35|34.3|23.7|21.06|4.04|4.44|21.06|28.73|0.46|42.45|7070000000|61950000|13.32|0.25|0.22|3.06|2.03
2024-05-20 04:12:27|6813|101522|/equities/multistrada-ar|MASA|IDR|Indonesia|Consumer Discretionary|Auto Components|53950000000000|JKSE|-95.05|3.89|13.63|22.37|4.96|4.92|31.85|22.47|15.11|9.56|15.38|8.69|11.68|6.71|1228.92|87.9|87.89|818.01|16713.33|142.85|75.94|16.98|12.03|12.17|7.62|14.5|10.14|50.11|471.19|7.48|3.75|10.08|8.58|0.79|1.57|2.71|12.77|35.79|0.96|4.91|951420000|85330000|5.23|1.88|1.65|25.54|29.66
2024-05-20 04:12:28|6814|101523|/equities/mustika-ratu-t|MRAT|IDR|Indonesia|Consumer Staples|Personal Products|118130000000|JKSE|21|2.54|13.64|17.38|26.89|31.72|48.44|48.55|15.61|19.08|15.46|19.26|11.95|14.67|1098.7|118.54|118.54|197.66|185.35|58.46|189.82|117.6|102.35|25.42|29.04|92.98|72.52|1.77|-2.31|-10.56|-12.65|-4.36|-0.69|-3.25|0.5|0.87|1.06|22.6|2.09|7.29|7710000000|945120000|9.7|3.54|3.53|-9.85|96.82
2024-05-20 04:12:29|6815|1096519|/equities/natura-city|CITY|IDR|Indonesia|Real Estate|Real Estate Management & Development|945910000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:12:30|6816|1088701|/equities/nfc-indonesia|NFCX|IDR|Indonesia|Consumer Discretionary|Internet & Direct Marketing Retail|5930000000000|JKSE|95.53|31.73|53.58|53.57|19.14|18.77|52.43|40.38|-26.77|-160.04|-68.42|-180.43|-69.73|-183.31|668|55.67|55.63|436.35|398.68|99.08|129.45|3.45|1.85|-2.14|-3.23|3.75|-1.18|24.3|6.73|20.64|0.35|34.3|23.7|21.06|4.04|4.44|21.06|28.73|0.46|42.45|7070000000|61950000|13.32|0.25|0.22|3.06|2.03
2024-05-20 04:12:32|6817|101524|/equities/nippon-indosar|ROTI|IDR|Indonesia|Consumer Staples|Food Products|8230000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:12:33|6818|101525|/equities/nipress-tbk|NIPS|IDR|Indonesia|Consumer Discretionary|Auto Components|461160000000|JKSE|-95.05|3.89|13.63|22.37|4.96|4.92|31.85|22.47|15.11|9.56|15.38|8.69|11.68|6.71|1228.92|87.9|87.89|818.01|16713.33|142.85|75.94|16.98|12.03|12.17|7.62|14.5|10.14|50.11|471.19|7.48|3.75|10.08|8.58|0.79|1.57|2.71|12.77|35.79|0.96|4.91|951420000|85330000|5.23|1.88|1.65|25.54|29.66
2024-05-20 04:12:34|6819|1084858|/equities/skybee|SKYB|IDR|Indonesia|Information Technology|Technology Hardware, Storage & Peripherals|29840000000|JKSE|24.85|7.72|47.57|4.46|3.22|0.02|70.13|68.31|35.36|30.46|29.66|31.93|21.25|26.58|1574.64|227|226.96|1528.53|1183.78|225.64|684.84|13.58|13.56|7.59|7.58|11.44|11.51|62.37|-10.01|6.93|5.82|7.03|11.33|7.81|0.71|0.84|47.22|95.44|0.39|39.36|9050000000|2120000000|10.89|2.59|3.14|2.46|51.9
2024-05-20 04:12:35|6820|101527|/equities/nusa-konstruks|DGIK|IDR|Indonesia|Industrials|Construction & Engineering|1090000000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:12:37|6821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|NPGF|IDR|Indonesia|Materials|Chemicals|294860000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:12:38|6822|101528|/equities/nusa-raya-cipt|NRCA|IDR|Indonesia|Industrials|Construction & Engineering|700950000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:12:39|6823|1153026|/equities/nusantara-almazia|NZIA|IDR|Indonesia|Real Estate|Real Estate Management & Development|345010000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:12:40|6824|101529|/equities/nusantara-infr|META|IDR|Indonesia|Industrials|Transportation Infrastructure|1980000000000|JKSE|3.97|1.54|11.42|8.92|1.22|-0.01|38.05|40.02|29.35|25.18|28.54|16.95|22.89|11.2|2061.87|563.13|563.12|2569.89|-6728.3|343.09|392.74|19.1|3.61|6.1|2.53|7.34|5.1|-74.28|85.21|12.51|251.83|96.94|1.53|-21.69|0.83|0.98|121.05|135.63|0.33|76.82|115840000000|30190000000|11.03|1.11|0.54|3.96|6.33
2024-05-20 04:12:41|6825|102971|/equities/nusantara-inti|UNIT|IDR|Indonesia|Consumer Discretionary|Textiles, Apparel & Luxury Goods|23830000000|JKSE|-42.02|6.55|54.76|-26.24|4.09|4.26|-444.96|-0.22|-16.33|-7.98|-33.83|-18.67|-39.39|-18.59|267.12|-44.44|-44.44|66.59|65.77|6.47|-8.08|-21.89|-34.22|-8.82|-3.27|0.05|3.79|-86.37|-135.51|10.81|-2.42|-12.57|-3.24|9.03|0.86|2.3|64.29|65.19|0.71|2.6|2290000000|-1500000000|14.62|2.35|1.31|27.56|4.54
2024-05-20 04:12:42|6826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|PORT|IDR|Indonesia|Industrials|Construction & Engineering|1830000000000|JKSE|3.97|1.54|11.42|8.92|1.22|-0.01|38.05|40.02|29.35|25.18|28.54|16.95|22.89|11.2|2061.87|563.13|563.12|2569.89|-6728.3|343.09|392.74|19.1|3.61|6.1|2.53|7.34|5.1|-74.28|85.21|12.51|251.83|96.94|1.53|-21.69|0.83|0.98|121.05|135.63|0.33|76.82|115840000000|30190000000|11.03|1.11|0.54|3.96|6.33
2024-05-20 04:12:43|6827|1114107|/equities/nusantara-voucher|DIVA|IDR|Indonesia|Information Technology|Software|3010000000000|JKSE|95.53|31.73|53.58|53.57|19.14|18.77|52.43|40.38|-26.77|-160.04|-68.42|-180.43|-69.73|-183.31|668|55.67|55.63|436.35|398.68|99.08|129.45|3.45|1.85|-2.14|-3.23|3.75|-1.18|24.3|6.73|20.64|0.35|34.3|23.7|21.06|4.04|4.44|21.06|28.73|0.46|42.45|7070000000|61950000|13.32|0.25|0.22|3.06|2.03
2024-05-20 04:12:44|6828|101249|/equities/onix-capital|OCAP|IDR|Indonesia|Financial|Capital Markets|43440000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:12:45|6829|1153000|/equities/optima-prima-metal-sinergi|OPMS|IDR|Indonesia|Industrials|Trading Companies & Distributors|111430000000|JKSE|-26.91|38.21|113.46|123.48|4.36|4.65|41.4|41.88|-33.68|-11.01|-20.7|0.57|-10.55|-1.94|248.27|17.36|17.36|154.43|147.72|42.16|37.11|13.17|9.75|5.69|4.58|6.47|6.18|-40.58|29.53|9.48|-9.03|5.24|5.61|1.95|2.44|3.26|3.81|33.48|0.81|27.27|12900000000|316730000|8.05|1.76|2.49|47.72|22.37
2024-05-20 04:12:46|6830|101608|/equities/tjiwi-kimia-tb|TKIM|IDR|Indonesia|Materials|Paper & Forest Products|23430000000000|JKSE/MSCI_EEM_SMALLCAP|7.02|1.36|6.19|12.42|0.6|0.59|-9.3|21.58|-24.39|11.09|-45.86|12.44|-45.98|9.78|4.49|0.98|0.98|3.86|12.24|1.44|3.08|7.5|11.66|4.81|5.93|4.35|4.82|301.07|-41.63|-6.39|-14.82|-11.3|0.47|13.78|1.44|2.16|27.12|51.31|0.34|4.68|100700000|7730000|6.92|0.52|0.72|-0.95|3.92
2024-05-20 04:12:48|6831|101532|/equities/pacific-strate|APIC|IDR|Indonesia|Financial|Capital Markets|13120000000000|JKSE/MSCI_EEM_SMALLCAP|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:12:49|6832|1163264|/equities/pt-pakuan-tbk|UANG|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|980100000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:12:50|6833|101533|/equities/pakuwon-jati-t|PWON|IDR|Indonesia|Real Estate|Real Estate Management & Development|22350000000000|JKSE/MSCI_EEM_SMALLCAP|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:12:51|6834|1155744|/equities/palma-serasih-pt|PSGO|IDR|Indonesia|Consumer Staples|Food Products|4070000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:12:54|6835|1174977|/equities/pam-mineral-tbk-pt|NICL|IDR|Indonesia|Materials|Metals & Mining|666710000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:12:55|6836|101534|/equities/pan-brothers-t|PBRX|IDR|Indonesia|Consumer Discretionary|Textiles, Apparel & Luxury Goods|997660000000|JKSE|-42.02|6.55|54.76|-26.24|4.09|4.26|-444.96|-0.22|-16.33|-7.98|-33.83|-18.67|-39.39|-18.59|267.12|-44.44|-44.44|66.59|65.77|6.47|-8.08|-21.89|-34.22|-8.82|-3.27|0.05|3.79|-86.37|-135.51|10.81|-2.42|-12.57|-3.24|9.03|0.86|2.3|64.29|65.19|0.71|2.6|2290000000|-1500000000|14.62|2.35|1.31|27.56|4.54
2024-05-20 04:12:56|6837|101252|/equities/panasia-indo-r|HDTX|IDR|Indonesia|Consumer Discretionary|Textiles, Apparel & Luxury Goods|432180000000|JKSE|-42.02|6.55|54.76|-26.24|4.09|4.26|-444.96|-0.22|-16.33|-7.98|-33.83|-18.67|-39.39|-18.59|267.12|-44.44|-44.44|66.59|65.77|6.47|-8.08|-21.89|-34.22|-8.82|-3.27|0.05|3.79|-86.37|-135.51|10.81|-2.42|-12.57|-3.24|9.03|0.86|2.3|64.29|65.19|0.71|2.6|2290000000|-1500000000|14.62|2.35|1.31|27.56|4.54
2024-05-20 04:12:57|6838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|MGLV|IDR|Indonesia|Consumer Discretionary|Distributors|384640000000|JKSE|16.11|0.65|7.49|0.2|0.54|0.54|28.2|28.29|11.23|12.08|5.31|6.89|3.88|5.08|306.63|10.61|10.61|489.23|489.25|30.57|-26.01|3.24|6.39|2.1|3.37|2.56|5.75|50.56|24.05|-13.69|-23.71|-29.8|3.82|1.66|0.83|2.6|10.84|56.86|0.53|1.58|2080000000|104680000|5.35|0.02|0.26|-65.98|0.95
2024-05-20 04:12:58|6839|1057073|/equities/panca-budi-idaman|PBID|IDR|Indonesia|Materials|Containers & Packaging|3010000000000|JKSE|-8.8|2.02|62.25|-38.52|2.33|2.33|7.1|13.31|-2.52|5.93|-12.78|-6.37|-12.1|-7.63|2382.71|-107.12|-107.12|1336.83|1332.93|54.1|131.77|-6.11|8.92|-1.6|4.29|0.16|7.6|-2.88|-359.24|4.4|-4.24|-19.48|-0.57|-2.86|0.84|1.67|25.03|100.85|0.73|4.49|2220000000|-142330000|6.93|1.45|2.96|-34.89|3.64
2024-05-20 04:12:59|6840|943654|/equities/panca-global-s|PEGE|IDR|Indonesia|Financial|Capital Markets|3320000000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:13:01|6841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|PMMP|IDR|Indonesia|Consumer Staples|Food Products|1140000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:13:02|6842|101535|/equities/panin-financia|PNLF|IDR|Indonesia|Financial|Insurance|5510000000000|JKSE/MSCI_EEM_SMALLCAP|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:13:03|6843|101537|/equities/panin-sekurita|PANS|IDR|Indonesia|Financial|Capital Markets|911090000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:13:04|6844|101536|/equities/paninvest|PNIN|IDR|Indonesia|Financial|Insurance|2770000000000|JKSE|462.63|3.6|9.07|-36.8|3.57|3.62|32.34|24.75|14.9|10.27|11.63|8.81|8.87|8.11|2456.17|102.54|102.52|2503.45|2460.57|1436.23|-208.31|4.27|5.77|1.35|1.7|7.88|8.12|-27.23|195.63|-16.38|-15.65|-20.76|1.98|3.74|4.04|5.18|22.92|31.42|0.22|43.12|5450000000|631210000|548.89|0.53|0.44|-3.49|14.4
2024-05-20 04:13:05|6845|101538|/equities/panorama-sentr|PANR|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|254400000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:13:06|6846|991136|/equities/paramita-bangun-sarana-tbk-pt|PBSA|IDR|Indonesia|Industrials|Construction & Engineering|1100000000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:13:07|6847|101540|/equities/pelangi-indah|PICO|IDR|Indonesia|Materials|Containers & Packaging|54000000000|JKSE|-8.8|2.02|62.25|-38.52|2.33|2.33|7.1|13.31|-2.52|5.93|-12.78|-6.37|-12.1|-7.63|2382.71|-107.12|-107.12|1336.83|1332.93|54.1|131.77|-6.11|8.92|-1.6|4.29|0.16|7.6|-2.88|-359.24|4.4|-4.24|-19.48|-0.57|-2.86|0.84|1.67|25.03|100.85|0.73|4.49|2220000000|-142330000|6.93|1.45|2.96|-34.89|3.64
2024-05-20 04:13:08|6848|101541|/equities/pelat-timah-nu|NIKL|IDR|Indonesia|Materials|Metals & Mining|2460000000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:13:09|6849|101542|/equities/pelayaran-nasi|BBRM|IDR|Indonesia|Industrials|Transportation Infrastructure|266770000000|JKSE|3.97|1.54|11.42|8.92|1.22|-0.01|38.05|40.02|29.35|25.18|28.54|16.95|22.89|11.2|2061.87|563.13|563.12|2569.89|-6728.3|343.09|392.74|19.1|3.61|6.1|2.53|7.34|5.1|-74.28|85.21|12.51|251.83|96.94|1.53|-21.69|0.83|0.98|121.05|135.63|0.33|76.82|115840000000|30190000000|11.03|1.11|0.54|3.96|6.33
2024-05-20 04:13:10|6850|101253|/equities/pelayaran-nell|NELY|IDR|Indonesia|Industrials|Marine|723800000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:13:13|6851|1056131|/equities/pelita-samudera|PSSI|IDR|Indonesia|Industrials|Marine|2170000000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:13:14|6852|101250|/equities/p-graha-lestar|PGLI|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|217650000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:13:14|6853|101531|/equities/p-jaya-ancol|PJAA|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|896000000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:13:15|6854|101549|/equities/pp-persero|PTPP|IDR|Indonesia|Industrials|Construction & Engineering|6120000000000|JKSE/MSCI_EEM_SMALLCAP|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:13:17|6855|998095|/equities/perdana-bangun-pusaka-tbk-pt|KONI|IDR|Indonesia|Consumer Discretionary|Distributors|308880000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:13:18|6856|101543|/equities/perdana-gapura|GPRA|IDR|Indonesia|Real Estate|Real Estate Management & Development|372070000000|JKSE|20.53|4.59|44.41|50.9|3.47|3.44|37.72|35.44|23.27|15.82|20.97|3.88|18.42|1.49|416|73|73|403.88|394.82|41.46|43.53|15.6|11.16|10.73|7.11|17.26|13.32|504.75|414.97|10.67|-6.14|10.43|5.89|12.62|0.91|2.03|2.53|8.8|0.64|3.15|2650000000|569020000|2514.31|5.17|3.45|13.03|18.39
2024-05-20 04:13:19|6857|101544|/equities/perdana-karya|PKPK|IDR|Indonesia|Energy|Energy Equipment & Services|117600000000|JKSE|-12.46|1.91|10.33|3.7|1.13|1.17|30.11|29.04|15.3|12.41|10.29|-6.93|8|-11.05|15.34|2.38|2.38|18.24|18.09|10.03|1.74|6.14|-4.69|2.56|-1.23|5.69|5.92|2.48|329.41|-4.91|16.48|19.46|7.34|8.43|2.26|2.69|47.34|83.92|0.5|8.7|764180000|29460000|3.77|0.05|0.04|4.95|0.34
2024-05-20 04:13:19|6858|1156527|/equities/perintis-triniti-properti-pt|TRIN|IDR|Indonesia|Real Estate|Real Estate Management & Development|1080000000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:13:20|6859|101530|/equities/p-gas-negara-t|PGAS|IDR|Indonesia|Utilities|Gas Utilities|33330000000000|JKSE/MSCI_EEM_SMALLCAP|5.97|1.42|3.16|-2.2|-0.67|-0.58|19.67|21.95|11.21|10.49|10|7.3|4.91|4.33|15.16|-5.78|-5.78|-6.56|-6.56|1.11|-3.5|11.19|-5.36|4.55|2.39|6.58|4.71|304.53|1.05|0.89|10.86|9.13|0.7|8.6|1.15|1.43|25.98|34.43|0.54|63.14|110760000|-51240000|7.66|9.77|4.43|27.68|65.52
2024-05-20 04:13:24|6860|101488|/equities/london-sumatra|LSIP|IDR|Indonesia|Consumer Staples|Food Products|8080000000000|JKSE/MSCI_EEM_SMALLCAP|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:13:26|6861|101546|/equities/petrosea-tbk|PTRO|IDR|Indonesia|Materials|Metals & Mining|2150000000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:13:27|6862|1116267|/equities/phapros|PEHA|IDR|Indonesia|Healthcare|Pharmaceuticals|928200000000|JKSE|19.82|2.46|32.84|19.8|3.05|3.3|38.54|40.79|15.3|16.66|15.28|17.2|11.61|13.71|1358.54|84.24|84.24|659.38|632.25|147.74|107.5|14.79|18.08|12.28|14.61|15.2|16.63|20.21|-8.41|6.07|8.5|2.46|7.09|-9.12|2.62|4.17|1.24|0.04|1.17|3.29|2400000000|227950000|6.39|6.29|3.94|108.13|71.79
2024-05-20 04:13:29|6863|101254|/equities/pikko-land-dev|RODA|IDR|Indonesia|Real Estate|Real Estate Management & Development|1200000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:13:30|6864|1165603|/equities/pinago-utama-tbk-pt|PNGO|IDR|Indonesia|Consumer Staples|Food Products|1210000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:13:31|6865|101255|/equities/pioneerindo-go|PTSP|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|1550000000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:13:33|6866|1166256|/equities/planet-properindo-jaya-pt|PLAN|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|32140000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:13:34|6867|101256|/equities/plaza-indonesi|PLIN|IDR|Indonesia|Real Estate|Real Estate Management & Development|8660000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:13:35|6868|101547|/equities/polaris-invest|PLAS|IDR|Indonesia|Financial|Capital Markets|59210000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:13:36|6869|1117907|/equities/pollux-investasi|POLI|IDR|Indonesia|Real Estate|Real Estate Management & Development|2970000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:13:37|6870|1088678|/equities/pollux-properti|POLL|IDR|Indonesia|Real Estate|Real Estate Management & Development|10270000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:13:41|6871|101548|/equities/polychem-indon|ADMG|IDR|Indonesia|Materials|Chemicals|785610000000|JKSE|-318.08|10.97|-33.67|-314.14|8.79|14.1|9.72|13.59|2.26|7.54|1.4|4.92|-0.03|3.51|94.25|7.48|7.48|68.6|68.41|6.93|12.21|0.76|3.58|0.68|2.32|1.28|4.15|63.9|56.96|-7.06|-2.78|-16.78|1.32|-9.68|4.69|6.15|83.62|89.92|0.45|5.6|455010000|72580000|11.57|0.66|0.79|-16.92|-25.07
2024-05-20 04:13:42|6872|1097904|/equities/pool-advista-finance|POLA|IDR|Indonesia|Financial|Consumer Finance|518580000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:13:43|6873|101257|/equities/pool-advista-i|POOL|IDR|Indonesia|Financial|Capital Markets|117070000000|JKSE|-26.91|38.21|113.46|123.48|4.36|4.65|41.4|41.88|-33.68|-11.01|-20.7|0.57|-10.55|-1.94|248.27|17.36|17.36|154.43|147.72|42.16|37.11|13.17|9.75|5.69|4.58|6.47|6.18|-40.58|29.53|9.48|-9.03|5.24|5.61|1.95|2.44|3.26|3.81|33.48|0.81|27.27|12900000000|316730000|8.05|1.76|2.49|47.72|22.37
2024-05-20 04:13:44|6874|1055263|/equities/pembangunan-perumahan|PPRE|IDR|Indonesia|Industrials|Construction & Engineering|1760000000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:13:45|6875|953597|/equities/pp-properti-tbk-pt|PPRO|IDR|Indonesia|Real Estate|Real Estate Management & Development|3580000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:13:46|6876|1163262|/equities/pt-pradiksi-gunatama-tbk|PGUN|IDR|Indonesia|Consumer Staples|Food Products|1940000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:13:47|6877|101258|/equities/prasidha-aneka|PSDN|IDR|Indonesia|Consumer Staples|Food Products|220320000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:13:48|6878|1096064|/equities/pratama-abadi-nusa|PANI|IDR|Indonesia|Materials|Containers & Packaging|707250000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:13:49|6879|1156724|/equities/pratama-widya-tbk-pt|PTPW|IDR|Indonesia|Industrials|Construction & Engineering|636690000000|JKSE|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 04:13:50|6880|101550|/equities/prima-alloy-st|PRAS|IDR|Indonesia|Consumer Discretionary|Auto Components|178070000000|JKSE|-95.05|3.89|13.63|22.37|4.96|4.92|31.85|22.47|15.11|9.56|15.38|8.69|11.68|6.71|1228.92|87.9|87.89|818.01|16713.33|142.85|75.94|16.98|12.03|12.17|7.62|14.5|10.14|50.11|471.19|7.48|3.75|10.08|8.58|0.79|1.57|2.71|12.77|35.79|0.96|4.91|951420000|85330000|5.23|1.88|1.65|25.54|29.66
2024-05-20 04:13:52|6881|1177038|/equities/prima-andalan-mandiri-tbk-pt|MCOL|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|13160000000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:13:54|6882|1057208|/equities/prima-cakrawala-abadi|PCAR|IDR|Indonesia|Consumer Staples|Food Products|329000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:13:55|6883|1163501|/equities/prima-globalindo-logistik-tbk|PPGL|IDR|Indonesia|Industrials|Road & Rail|101250000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:13:56|6884|962001|/equities/primarindo-asia-infrastructure-tbk|BIMA|IDR|Indonesia|Consumer Discretionary|Textiles, Apparel & Luxury Goods|149610000000|JKSE|-42.02|6.55|54.76|-26.24|4.09|4.26|-444.96|-0.22|-16.33|-7.98|-33.83|-18.67|-39.39|-18.59|267.12|-44.44|-44.44|66.59|65.77|6.47|-8.08|-21.89|-34.22|-8.82|-3.27|0.05|3.79|-86.37|-135.51|10.81|-2.42|-12.57|-3.24|9.03|0.86|2.3|64.29|65.19|0.71|2.6|2290000000|-1500000000|14.62|2.35|1.31|27.56|4.54
2024-05-20 04:13:57|6885|994054|/equities/prodia-widyahusada-tbk-pt|PRDA|IDR|Indonesia|Healthcare|Health Care Providers & Services|8630000000000|JKSE|-106.95|6.32|26.06|10.25|5.65|5.94|38.72|39.16|15.64|15.51|13.92|14.38|9.38|10.54|459.05|50.48|50.33|420.33|402.63|85.58|93.85|10.05|10.01|7.7|7.67|9.61|9.68|178.1|38.93|35.61|22.94|18.06|12.96|6.33|2.31|2.33|20.33|40.9|0.66|32.44|597900000|57280000|7.36|0.8|0.73|2.08|30.97
2024-05-20 04:13:58|6886|986049|/equities/protech-mitra-perkasa-tbk-pt|OASA|IDR|Indonesia|Industrials|Construction & Engineering|303020000000|JKSE|19.91|6.82|2.08|12.54|1.65|1.67|54.44|58.06|47.41|52.29|50.38|76.22|34.11|26.48|2.74|0.73|0.73|7.65|6.96|1.07|-0.21|10.06|9.21|5.76|19.67|6.1|6.29|8.62|-1.81|0.4|-3.19|95.58|0.35|8.36|3.91|4.53|45.7|46.81|0.19|6.99|78820000|13910000|4.8|2.32|2.62|2.22|61.65
2024-05-20 04:13:59|6887|101259|/equities/provident-agro|PALM|IDR|Indonesia|Consumer Staples|Food Products|6160000000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:14:00|6888|101588|/equities/star-petrochem|STAR|IDR|Indonesia|Consumer Discretionary|Distributors|715200000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:14:01|6889|1010638|/equities/pt-cahayasakti-investindo-sukses|CSIS|IDR|Indonesia|Industrials|Commercial Services & Supplies|197360000000|JKSE|45.33|18.29|895.5|-13.04|1.74|1.3|21.54|19.23|-8.64|-9.52|-9.6|-7.65|-11.12|-11.26|1243.36|-86.68|-86.68|660.75|454.18|203.08|55.77|-12.55|-7.35|0.05|1.38|2.07|3.25|-29.31|-1010.69|-0.05|20.71|18.55|-1.23|-15.41|1.38|2.97|155.71|190.35|0.55|126.83|6840000000|147610000|4.13|2.61|1.78|9.21|23.8
2024-05-20 04:14:02|6890|1075239|/equities/pt-dafam-property|DFAM|IDR|Indonesia|Real Estate|Real Estate Management & Development|729540000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:14:04|6891|1097269|/equities/pt-jaya-bersama|DUCK|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|225870000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:14:06|6892|1088204|/equities/pt-kendaraan-terminal|IPCC|IDR|Indonesia|Industrials|Transportation Infrastructure|936470000000|JKSE|3.97|1.54|11.42|8.92|1.22|-0.01|38.05|40.02|29.35|25.18|28.54|16.95|22.89|11.2|2061.87|563.13|563.12|2569.89|-6728.3|343.09|392.74|19.1|3.61|6.1|2.53|7.34|5.1|-74.28|85.21|12.51|251.83|96.94|1.53|-21.69|0.83|0.98|121.05|135.63|0.33|76.82|115840000000|30190000000|11.03|1.11|0.54|3.96|6.33
2024-05-20 04:14:07|6893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|TAMU|IDR|Indonesia|Energy|Energy Equipment & Services|1880000000000|JKSE/MSCI_EEM_SMALLCAP|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:14:08|6894|1078226|/equities/pt-sarimelati-kencana|PZZA|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|2040000000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:14:09|6895|101578|/equities/sierad-produce|SIPD|IDR|Indonesia|Consumer Staples|Food Products|2680000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:14:10|6896|1076784|/equities/pt-surya-pertiwi|SPTO|IDR|Indonesia|Industrials|Trading Companies & Distributors|1730000000000|JKSE|20.53|4.59|44.41|50.9|3.47|3.44|37.72|35.44|23.27|15.82|20.97|3.88|18.42|1.49|416|73|73|403.88|394.82|41.46|43.53|15.6|11.16|10.73|7.11|17.26|13.32|504.75|414.97|10.67|-6.14|10.43|5.89|12.62|0.91|2.03|2.53|8.8|0.64|3.15|2650000000|569020000|2514.31|5.17|3.45|13.03|18.39
2024-05-20 04:14:11|6897|101251|/equities/p-tempuran-ema|TMAS|IDR|Indonesia|Industrials|Marine|7820000000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:14:12|6898|1084863|/equities/pt-trimuda-nuansa|TNCA|IDR|Indonesia|Industrials|Air Freight & Logistics|1080000000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:14:13|6899|1123886|/equities/pt-wahana-interfood|COCO|IDR|Indonesia|Consumer Staples|Food Products|256280000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:14:14|6900|101260|/equities/pudjiadi---son|PNSE|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|530550000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:14:16|6901|101551|/equities/pudjiadi-prest|PUDP|IDR|Indonesia|Real Estate|Real Estate Management & Development|111390000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:14:18|6902|953932|/equities/puradelta-lestari-tbk-pt|DMAS|IDR|Indonesia|Real Estate|Real Estate Management & Development|9210000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:14:18|6903|1165982|/equities/puri-global-sukses-tbk-pt|PURI|IDR|Indonesia|Real Estate|Real Estate Management & Development|394000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:14:20|6904|1156089|/equities/putra-mandiri-jembar-tbk-pt|PMJS|IDR|Indonesia|Consumer Discretionary|Specialty Retail|1970000000000|JKSE|36.84|1.41|4.45|43.9|4.03|4.12|29.51|26.83|8.65|7.05|8.25|6.33|6.34|4.86|909.53|40.63|40.63|283.48|255.96|65.44|33.93|14.38|10.82|9.33|7.27|11.56|10.04|-11.72|-7.83|11.3|22.9|23.4|7.98|3.01|1.1|2.94|6.69|76.67|2.39|4.78|2510000000|102280000|57.17|2.42|3.05|7.03|25.68
2024-05-20 04:14:21|6905|1156644|/equities/putra-rajawali-kencana-pt|PURA|IDR|Indonesia|Industrials|Road & Rail|375220000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:14:23|6906|101552|/equities/pyridam-farma|PYFA|IDR|Indonesia|Healthcare|Pharmaceuticals|543110000000|JKSE|19.82|2.46|32.84|19.8|3.05|3.3|38.54|40.79|15.3|16.66|15.28|17.2|11.61|13.71|1358.54|84.24|84.24|659.38|632.25|147.74|107.5|14.79|18.08|12.28|14.61|15.2|16.63|20.21|-8.41|6.07|8.5|2.46|7.09|-9.12|2.62|4.17|1.24|0.04|1.17|3.29|2400000000|227950000|6.39|6.29|3.94|108.13|71.79
2024-05-20 04:14:24|6907|953933|/equities/radana-bhaskara-finance-tbk|HDFA|IDR|Indonesia|Financial|Consumer Finance|1350000000000|JKSE|35.54|8.9|-70.49|-60.12|3.24|3.28|1.32|1.33|51.11|40.13|54.07|43.2|42.37|27.36|894.16|392.6|392.47|2152.23|2127.24|612.47|-506.01|18.14|14.46|2.88|2.29|13.1|10.99|8.86|21.31|9.83|8.94|15.84|12.99|21.59|0.58|0.45|31.33|39.9||0.65|1450000000|666790000||3.54|2.82|35.65|49.38
2024-05-20 04:14:25|6908|101553|/equities/radiant-utama|RUIS|IDR|Indonesia|Energy|Energy Equipment & Services|158620000000|JKSE|-26.91|38.21|113.46|123.48|4.36|4.65|41.4|41.88|-33.68|-11.01|-20.7|0.57|-10.55|-1.94|248.27|17.36|17.36|154.43|147.72|42.16|37.11|13.17|9.75|5.69|4.58|6.47|6.18|-40.58|29.53|9.48|-9.03|5.24|5.61|1.95|2.44|3.26|3.81|33.48|0.81|27.27|12900000000|316730000|8.05|1.76|2.49|47.72|22.37
2024-05-20 04:14:26|6909|101554|/equities/ramayana-lesta|RALS|IDR|Indonesia|Consumer Discretionary|Multiline Retail|4200000000000|JKSE|-6.37|2.8|-7.36|12|10.06|13.28|26.44|20.87|-11.85|-25.84|-12.66|-22.78|-13.71|-23.45|786.84|24.69|24.69|235.35|212.31|73.69|56.5|-11.96|-19.95|-14.44|-18.67|-14.42|-17.47|36.18|25.63|5.18|-13.83|3.38|2.47|2.74|0.79|1.44|0.27|497.89|1.16|6.21|2540000000|-510380000|26.88|1.57|0.6|2.05|11.75
2024-05-20 04:14:27|6910|101555|/equities/ratu-prabu-ene|ARTI|IDR|Indonesia|Energy|Energy Equipment & Services|392000000000|JKSE|-12.46|1.91|10.33|3.7|1.13|1.17|30.11|29.04|15.3|12.41|10.29|-6.93|8|-11.05|15.34|2.38|2.38|18.24|18.09|10.03|1.74|6.14|-4.69|2.56|-1.23|5.69|5.92|2.48|329.41|-4.91|16.48|19.46|7.34|8.43|2.26|2.69|47.34|83.92|0.5|8.7|764180000|29460000|3.77|0.05|0.04|4.95|0.34
2024-05-20 04:14:29|6911|950067|/equities/red-planet-indonesia-tbk|PSKT|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|517560000000|JKSE|182.94|31.71|-331.28|-79.45|18.27|18.26|53.85|47.42|5.66|-13.31|-7.07|-26.07|-8.79|-26.24|535.21|6.62|6.62|313.04|308.45|101.63|80.69|-2.95|-4.99|0.33|-0.33|2.26|0.7|136.26|37.04|0.05|8.53|24.99|4.21|-14.36|4|6.73|134.84|180.92|0.56|132.59|3150000000|-10090000|48.97|0.2|0.28|4.07|26.58
2024-05-20 04:14:30|6912|101261|/equities/reliance-secur|RELI|IDR|Indonesia|Financial|Capital Markets|799200000000|JKSE|39.47|7.34|7.91|114.21|2.38|2.45|54.05|51.21|40.49|-10.77|43.23|178.38|40|291.64|-114.19|182.39|181.36|1294.43|1291.28|75.73|65.17|-4.8|10.53|-5.48|7.95|-5.39|7.71|-16.53|-38|8.59|-38.52|-52|21.6|40.94|11.71|12.18|10.45|24.62|0.09|28.98|-62420000000|-62900000000|0.43|1.39|1.42|48.03|8.63
2024-05-20 04:14:31|6913|1155912|/equities/repower-asia-indonesia-pt|REAL|IDR|Indonesia|Real Estate|Real Estate Management & Development|597020000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:14:32|6914|101557|/equities/resource-alam|KKGI|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|1240000000000|JKSE|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 04:14:33|6915|101262|/equities/ricky-putra-gl|RICY|IDR|Indonesia|Consumer Discretionary|Textiles, Apparel & Luxury Goods|60320000000|JKSE|-42.02|6.55|54.76|-26.24|4.09|4.26|-444.96|-0.22|-16.33|-7.98|-33.83|-18.67|-39.39|-18.59|267.12|-44.44|-44.44|66.59|65.77|6.47|-8.08|-21.89|-34.22|-8.82|-3.27|0.05|3.79|-86.37|-135.51|10.81|-2.42|-12.57|-3.24|9.03|0.86|2.3|64.29|65.19|0.71|2.6|2290000000|-1500000000|14.62|2.35|1.31|27.56|4.54
2024-05-20 04:14:34|6916|101263|/equities/rig-tender-ind|RIGS|IDR|Indonesia|Industrials|Marine|188830000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:14:36|6917|101558|/equities/rimo-catur-les|RIMO|IDR|Indonesia|Services|Real Estate Operations|2250000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:14:37|6918|101559|/equities/ristia-bintang|RBMS|IDR|Indonesia|Real Estate|Real Estate Management & Development|217810000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:14:38|6919|1166029|/equities/rockfields-property-indonesia-pt|ROCK|IDR|Indonesia|Real Estate|Real Estate Management & Development|1010000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:14:39|6920|945177|/equities/roda-vivatex-tbk-pt|RDTX|IDR|Indonesia|Real Estate|Real Estate Management & Development|1800000000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:14:41|6921|1084857|/equities/royal-prima|PRIM|IDR|Indonesia|Healthcare|Health Care Providers & Services|1360000000000|JKSE|-106.95|6.32|26.06|10.25|5.65|5.94|38.72|39.16|15.64|15.51|13.92|14.38|9.38|10.54|459.05|50.48|50.33|420.33|402.63|85.58|93.85|10.05|10.01|7.7|7.67|9.61|9.68|178.1|38.93|35.61|22.94|18.06|12.96|6.33|2.31|2.33|20.33|40.9|0.66|32.44|597900000|57280000|7.36|0.8|0.73|2.08|30.97
2024-05-20 04:14:42|6922|1156446|/equities/royalindo-investa-wijaya|INDO|IDR|Indonesia|Consumer Discretionary|Hotels, Restaurants & Leisure|440270000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:14:43|6923|101560|/equities/rukun-raharja|RAJA|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|769330000000|JKSE|5.97|1.42|3.16|-2.2|-0.67|-0.58|19.67|21.95|11.21|10.49|10|7.3|4.91|4.33|15.16|-5.78|-5.78|-6.56|-6.56|1.11|-3.5|11.19|-5.36|4.55|2.39|6.58|4.71|304.53|1.05|0.89|10.86|9.13|0.7|8.6|1.15|1.43|25.98|34.43|0.54|63.14|110760000|-51240000|7.66|9.77|4.43|27.68|65.52
2024-05-20 04:14:44|6924|101561|/equities/salim-ivomas-p|SIMP|IDR|Indonesia|Consumer Staples|Food Products|7070000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:14:45|6925|101562|/equities/samindo-resour|MYOH|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|3860000000000|JKSE|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 04:14:46|6926|101563|/equities/sampoerna-agro|SGRO|IDR|Indonesia|Consumer Staples|Food Products|3630000000000|JKSE|15.47|1.62|34.8|-16.1|2.81|8.63|26.51|29.35|13.58|15.05|12.47|13.55|9|10.17|6467.59|309.02|309.02|3497.96|2144.17|714.07|495.46|15.89|18.47|8.78|10.4|11.63|14.27|45.64|395.9|1.82|12.19|9.47|7.62|6.97|1.34|2.47|48.58|66.06|0.98|5.03|3720000000|315720000|22.57|3.88|3.13|16.29|39.92
2024-05-20 04:14:47|6927|101264|/equities/samudera-indon|SMDR|IDR|Indonesia|Industrials|Marine|3260000000000|JKSE|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 04:14:48|6928|1009374|/equities/sanurhasta-mitra-pt|MINA|IDR|Indonesia|Real Estate|Real Estate Management & Development|328130000000|JKSE|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 04:14:49|6929|1031326|/equities/aa-industrial-belting|603580|CNY|China|Industrials|Machinery|1530000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:14:50|6930|996071|/equities/add-industry-zhejiang-co-ltd|603089|CNY|China|Consumer Discretionary|Auto Components|2070000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:14:52|6931|1141900|/equities/advanced-micro-fabrication-inc|688012|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|78020000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:14:53|6932|100586|/equities/chengfa-tech|600391|CNY|China|Industrials|Aerospace & Defense|9240000000|SHANGHAICOMP|-10.17|4.89|15.25|-36.84|3.3|3.48|26.07|22.91|5.75|8.35|6.25|9.5|5.63|8.26|8.83|0.47|0.47|7.74|7.42|2.52|-0.55|-8.35|6.02|2.58|3.64|5.33|5.84|-43.24|39.73|13.34|2.44|-2.52|18|9.18|1.48|1.71|5.27|13.64|0.28|1.8|874960|68310|1.16|0.46|0.41|-6.62|30.79
2024-05-20 04:14:54|6933|100983|/equities/aero-engine|600893|CNY|China|Industrials|Aerospace & Defense|169160000000|SHANGHAICOMP|-10.17|4.89|15.25|-36.84|3.3|3.48|26.07|22.91|5.75|8.35|6.25|9.5|5.63|8.26|8.83|0.47|0.47|7.74|7.42|2.52|-0.55|-8.35|6.02|2.58|3.64|5.33|5.84|-43.24|39.73|13.34|2.44|-2.52|18|9.18|1.48|1.71|5.27|13.64|0.28|1.8|874960|68310|1.16|0.46|0.41|-6.62|30.79
2024-05-20 04:14:55|6934|100643|/equities/aeolus|600469|CNY|China|Consumer Discretionary|Auto Components|3640000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:14:56|6935|100415|/equities/aerospace-auto|600151|CNY|China|Consumer Discretionary|Auto Components|19860000000|SHANGHAICOMP|15.29|1.34|-10.08|-14.45|2.03|2.28|21.29|22.45|12.74|12.48|13.73|12.23|11.48|10.57|21.67|2.29|2.26|11.12|10.48|5.76|3.37|21.55|17.25|9.31|8.73|14.72|13.3|40.46|83.4|32.24|17.3|39.61|41.87|39.93|1.14|1.62|30.49|39.54|0.79|5.7|3620000|467860|6.15|0.86|0.9|44.69|36.52
2024-05-20 04:14:57|6936|100950|/equities/aerospace-cf|600855|CNY|China|Industrials|Industrial Conglomerates|7830000000|SHANGHAICOMP|-10.17|4.89|15.25|-36.84|3.3|3.48|26.07|22.91|5.75|8.35|6.25|9.5|5.63|8.26|8.83|0.47|0.47|7.74|7.42|2.52|-0.55|-8.35|6.02|2.58|3.64|5.33|5.84|-43.24|39.73|13.34|2.44|-2.52|18|9.18|1.48|1.71|5.27|13.64|0.28|1.8|874960|68310|1.16|0.46|0.41|-6.62|30.79
2024-05-20 04:14:58|6937|100659|/equities/aerosun-corp|600501|CNY|China|Industrials|Machinery|5910000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:14:59|6938|101047|/equities/air-china-ss|601111|CNY|China|Industrials|Airlines|132610000000|SHANGHAICOMP/EMCONSGROWTH|104.85|1.56|9.19|12.02|5.06|24.79|12.3|-3.21|7.44|-9.14|4.09|-17.54|2.51|-16.4|7.65|0.18|0.18|3.88|3.48|1.83|2|4.56|-38.16|1.49|-3.12|3.32|-1.13|121.07|120.47|0.81|36.96|95.84|2.49|-3.81|0.67|0.92|322.22|819.93|0.47|59.34|1340000|23480|44.68|0.09|0.42|-3.41|665.52
2024-05-20 04:15:00|6939|100489|/equities/aisino|600271|CNY|China|Information Technology|Software|24810000000|SHANGHAICOMP|15.8|3.21|34.5|66.56|1.99|2.8|30.52|30.45|3.62|8.35|2.93|8.15|1.1|5.59|10.96|0.27|0.27|7.81|5.37|2.96|0.08|1.61|4.2|1.86|3.78|3.22|5.62|-75.21|-107.87|0.28|-0.71|1.16|6.83|-7.12|3.11|3.55|11.83|37.79|0.55|2.8|1880000|79610|2.95|0.69|0.69|-8.03|10.66
2024-05-20 04:15:01|6940|101096|/equities/aluminium-corp|601600|CNY|China|Materials|Metals & Mining|103670000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:15:04|6941|100512|/equities/angel-yeast|600298|CNY|China|Consumer Staples|Food Products|50270000000|SHANGHAICOMP/EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:15:05|6942|994536|/equities/anhui-andeli-department-store-co-lt|603031|CNY|China|Consumer Staples|Food & Staples Retailing|5740000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:15:06|6943|100285|/equities/anhui-express|600012|CNY|China|Industrials|Transportation Infrastructure|11740000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:15:07|6944|996081|/equities/anhui-genuine-new-materials-co-ltd|603429|CNY|China|Consumer Staples|Tobacco|9920000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:15:08|6945|1162062|/equities/anhui-gourgen-traffic-construction|603815|CNY|China|Industrials|Construction & Engineering|4930000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:15:10|6946|1091243|/equities/anhui-great-wall-military-industry|601606|CNY|China|Industrials|Aerospace & Defense|9410000000|SHANGHAICOMP|-10.17|4.89|15.25|-36.84|3.3|3.48|26.07|22.91|5.75|8.35|6.25|9.5|5.63|8.26|8.83|0.47|0.47|7.74|7.42|2.52|-0.55|-8.35|6.02|2.58|3.64|5.33|5.84|-43.24|39.73|13.34|2.44|-2.52|18|9.18|1.48|1.71|5.27|13.64|0.28|1.8|874960|68310|1.16|0.46|0.41|-6.62|30.79
2024-05-20 04:15:11|6947|953123|/equities/anhui-guangxin-agrochemical|603599|CNY|China|Materials|Chemicals|18000000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:15:12|6948|100872|/equities/heli|600761|CNY|China|Industrials|Machinery|9260000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:15:13|6949|100999|/equities/hengyuan-coal|600971|CNY|China|Energy|Oil, Gas & Consumable Fuels|7750000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:15:14|6950|942800|/equities/jianghuai-auto|600418|CNY|China|Consumer Discretionary|Automobiles|38000000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:15:16|6951|950055|/equities/anhui-jiuhuashan-tourism-dev|603199|CNY|China|Consumer Discretionary|Hotels, Restaurants & Leisure|2400000000|SHANGHAICOMP|39.28|4.58|23.23|14.23|2.28|1.88|31.7|26.85|10.78|-3.76|5.42|-10.37|2.28|-11.86|5.81|0.39|0.39|6.51|2.82|2.5|1.52|-2.81|-6.27|2.57|-1.54|4.6|-0.35|-3.58|328.54|-6.24|41.98|88.11|-0.92|-2.63|1.42|1.79|18.32|90.76|0.45|73.79|495760|33060|18.68|0.15|0.43|-23.59|38.45
2024-05-20 04:15:17|6952|955764|/equities/anhui-kouzi-distillery-co-ltd|603589|CNY|China|Consumer Staples|Beverages|42300000000|SHANGHAICOMP/EMCONSGROWTH|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:15:18|6953|996090|/equities/anhui-province-natural-gas-developm|603689|CNY|China|Energy|Oil, Gas & Consumable Fuels|3530000000|SHANGHAICOMP|-16.17|0.9|10.78|-97.45|1.87|2.55|14.66|17.15|9.06|10.32|8.94|9.63|5.73|7.62|21.19|1.06|1.04|6.43|4.91|3.31|1.76|15.13|15.75|5.75|6.86|7.28|9.64|-0.89|38.01|12.07|5.74|5.19|27.33|22.87|0.88|1.15|67.48|106.96|0.89|44.39|4850000|352570|18.48|2.75|2.77|18.59|-28.11
2024-05-20 04:15:19|6954|100450|/equities/quanchai-eng|600218|CNY|China|Industrials|Machinery|6260000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:15:20|6955|100712|/equities/shanying-paper|600567|CNY|China|Basic Materials|Paper & Paper Products|14710000000|SHANGHAICOMP|-8.93|1.58|-2893.58|3.35|1.68|0.23|14.51|17.01|6.7|7.96|3.95|5.47|3.14|4.53|9.3|0.42|0.42|6.72|6.17|1.64|1.06|6.34|8.4|3.6|4.44|5.43|6.52|146.55|114.68|1.37|5.81|4.91|6.73|7.64|0.95|1.64|25.68|81.76|0.67|5.78|1680000|71440|5.42|1.64|1.52|-2.7|-130.61
2024-05-20 04:15:22|6956|101017|/equities/suncreate-elec|600990|CNY|China|Information Technology|Communications Equipment|8940000000|SHANGHAICOMP|-10.17|4.89|15.25|-36.84|3.3|3.48|26.07|22.91|5.75|8.35|6.25|9.5|5.63|8.26|8.83|0.47|0.47|7.74|7.42|2.52|-0.55|-8.35|6.02|2.58|3.64|5.33|5.84|-43.24|39.73|13.34|2.44|-2.52|18|9.18|1.48|1.71|5.27|13.64|0.28|1.8|874960|68310|1.16|0.46|0.41|-6.62|30.79
2024-05-20 04:15:23|6957|100475|/equities/tongfeng|600237|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|5330000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:15:24|6958|1031220|/equities/anhui-transport|603357|CNY|China|Industrials|Professional Services|4190000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:15:25|6959|100660|/equities/anhui-water|600502|CNY|China|Industrials|Construction & Engineering|7140000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:15:26|6960|101120|/equities/xinhua-media|601801|CNY|China|Consumer Discretionary|Distributors|10320000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:15:28|6961|100529|/equities/chaodong-cem|600318|CNY|China|Financial|Consumer Finance|6110000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:15:29|6962|953916|/equities/anhui-yingjia-distillery-co-ltd|603198|CNY|China|Consumer Staples|Beverages|55560000000|SHANGHAICOMP|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:15:30|6963|1052665|/equities/anhui-zhongyuan-new-materials|603527|CNY|China|Industrials|Electrical Equipment|2940000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:15:31|6964|994587|/equities/anji-foodstuff-co-ltd|603696|CNY|China|Consumer Staples|Food Products|2250000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:15:32|6965|1141904|/equities/anji-microelectronics-tech-co-ltd|688019|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|14540000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:15:34|6966|100714|/equities/anyang-iron|600569|CNY|China|Materials|Metals & Mining|8590000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:15:35|6967|100591|/equities/anyuan-coal|600397|CNY|China|Energy|Oil, Gas & Consumable Fuels|2850000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:15:36|6968|996184|/equities/anzheng-fashion-group-co-ltd|603839|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|3480000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:15:37|6969|950054|/equities/apple-flavor---fragrance-group|603020|CNY|China|Materials|Chemicals|5450000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:15:38|6970|1141895|/equities/appotronics-corp-ltd|688007|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|15550000000|SHANGHAICOMP|14.29|4.35|-18.39|-3.86|3.1|3.12|23.83|23.78|-0.31|5.5|2.92|7.08|2.62|6.21|29.38|1.16|1.16|12.09|9.78|6.36|3.63|8.82|10.84|3.76|5.46|5.04|8.46|-11.28|-49.49|11.08|12.4|0.5|13.63|18.67|1.66|2.48|17.14|39.01|0.9|4.63|3390000|117660|12.14|0.96|0.72|8.63|40.04
2024-05-20 04:15:41|6971|942805|/equities/lengguang-ind|600629|CNY|China|Industrials|Professional Services|4190000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:15:42|6972|1141911|/equities/arcsoft-corp-ltd|688088|CNY|China|Information Technology|Software|17680000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:15:42|6973|1162068|/equities/argus-shanghai-textile-chemicals|603790|CNY|China|Materials|Chemicals|1990000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:15:44|6974|994531|/equities/arts-group-co-ltd|603017|CNY|China|Industrials|Professional Services|2900000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:15:45|6975|1052663|/equities/asia-cuanon-tech-shanghai|603378|CNY|China|Materials|Chemicals|7660000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:15:46|6976|101131|/equities/asian-star|601890|CNY|China|Industrials|Machinery|8910000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:15:56|6977|100704|/equities/atlantic|600558|CNY|China|Industrials|Machinery|3310000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:15:57|6978|100545|/equities/aucma|600336|CNY|China|Consumer Discretionary|Household Durables|5700000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:15:58|6979|1162077|/equities/aupu-home-style|603551|CNY|China|Consumer Discretionary|Household Durables|4110000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:15:59|6980|994583|/equities/autobio-diagnostics-co-ltd|603658|CNY|China|Healthcare|Health Care Equipment & Supplies|32280000000|SHANGHAICOMP|22.41|9.76|133.1|-48.14|5.83|6.74|60.17|62.1|23.78|27.34|27.21|30.52|23.75|26.42|13.45|4.3|4.28|19.7|17.43|8.39|4.16|15.44|20.95|12.14|16.27|13.81|19.18|-2.47|4.38|21.48|4.41|8.82|25.17|28.23|4.41|5.37|3.53|7.91|0.48|2.48|1450000|433580|7.59|1.07|0.8|35.36|27.54
2024-05-20 04:16:01|6981|942816|/equities/tontec-tech|600862|CNY|China|Industrials|Machinery|60080000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:16:02|6982|100822|/equities/s-beiya-ind|600705|CNY|China|Financial|Diversified Financial Services|35060000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:16:03|6983|100875|/equities/avic-heavy|600765|CNY|China|Industrials|Machinery|53100000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:16:06|6984|100871|/equities/zhonghang-heib|600760|CNY|China|Industrials|Aerospace & Defense|133400000000|SHANGHAICOMP|-10.17|4.89|15.25|-36.84|3.3|3.48|26.07|22.91|5.75|8.35|6.25|9.5|5.63|8.26|8.83|0.47|0.47|7.74|7.42|2.52|-0.55|-8.35|6.02|2.58|3.64|5.33|5.84|-43.24|39.73|13.34|2.44|-2.52|18|9.18|1.48|1.71|5.27|13.64|0.28|1.8|874960|68310|1.16|0.46|0.41|-6.62|30.79
2024-05-20 04:16:11|6985|100305|/equities/hafei-aviation|600038|CNY|China|Industrials|Aerospace & Defense|47330000000|SHANGHAICOMP|-10.17|4.89|15.25|-36.84|3.3|3.48|26.07|22.91|5.75|8.35|6.25|9.5|5.63|8.26|8.83|0.47|0.47|7.74|7.42|2.52|-0.55|-8.35|6.02|2.58|3.64|5.33|5.84|-43.24|39.73|13.34|2.44|-2.52|18|9.18|1.48|1.71|5.27|13.64|0.28|1.8|874960|68310|1.16|0.46|0.41|-6.62|30.79
2024-05-20 04:16:12|6986|1162052|/equities/bafang-electric-suzhou|603489|CNY|China|Consumer Discretionary|Leisure Products|27140000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:16:13|6987|1156730|/equities/baic-bluepark-new-energy-technology|600733|CNY|China|Consumer Discretionary|Automobiles|42960000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:16:14|6988|100958|/equities/baida-group|600865|CNY|China|Consumer Discretionary|Multiline Retail|3500000000|SHANGHAICOMP|58.55|6.53|45.97|48.1|2.01|1.97|27|33.87|4.94|5.42|-23.88|-4.82|-24.28|-7.43|6.23|0.42|0.42|5.92|4.88|2.56|0.99|-1.27|-6.24|1.04|1.74|2.73|2.8|-32.87|140.8|-0.46|2.6|11.34|-8.58|0.22|1.05|1.59|20.27|70.14|0.34|4.59|1380000|174600|56.86|0.9|1.9|-27.15|533.86
2024-05-20 04:16:16|6989|996178|/equities/baiyin-nonferrous-group-co-ltd|601212|CNY|China|Materials|Metals & Mining|22580000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:16:17|6990|994565|/equities/banbao-co-ltd|603398|CNY|China|Consumer Discretionary|Leisure Products|6780000000|SHANGHAICOMP|15.29|1.34|-10.08|-14.45|2.03|2.28|21.29|22.45|12.74|12.48|13.73|12.23|11.48|10.57|21.67|2.29|2.26|11.12|10.48|5.76|3.37|21.55|17.25|9.31|8.73|14.72|13.3|40.46|83.4|32.24|17.3|39.61|41.87|39.93|1.14|1.62|30.49|39.54|0.79|5.7|3620000|467860|6.15|0.86|0.9|44.69|36.52
2024-05-20 04:16:19|6991|1162089|/equities/bank-of-changsha|601577|CNY|China|Financial|Banks|31410000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:16:20|6992|1062255|/equities/bank-of-chengdu-a|601838|CNY|China|Financial|Banks|43350000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:16:22|6993|994526|/equities/bank-of-guiyang-co-ltd|601997|CNY|China|Financial|Banks|23800000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:16:23|6994|994505|/equities/bank-of-hangzhou-co-ltd|600926|CNY|China|Financial|Banks|76030000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:16:24|6995|994504|/equities/bank-of-jiangsu-co-ltd|600919|CNY|China|Financial|Banks|86110000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:16:25|6996|101029|/equities/bank-of-nanjin|601009|CNY|China|Financial|Banks|89660000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:16:26|6997|994517|/equities/bank-of-shanghai-co-ltd|601229|CNY|China|Financial|Banks|101290000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:16:27|6998|1162086|/equities/bank-of-xi'an|600928|CNY|China|Financial|Banks|19110000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:16:28|6999|100700|/equities/tianwei|600550|CNY|China|Industrials|Electrical Equipment|10290000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:16:29|7000|100618|/equities/baoji-titanium|600456|CNY|China|Materials|Metals & Mining|34290000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:16:31|7001|101000|/equities/baosheng|600973|CNY|China|Industrials|Electrical Equipment|8130000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:16:32|7002|101031|/equities/baotailong-coa|601011|CNY|China|Materials|Metals & Mining|8490000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:16:33|7003|100426|/equities/huazi-industry|600191|CNY|China|Consumer Staples|Food Products|1740000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:16:35|7004|101141|/equities/bbmg-corp|601992|CNY|China|Materials|Construction Materials|30320000000|SHANGHAICOMP|97.62|1.65|9.17|26.32|1.6|2.36|18.01|27.33|6.1|15.42|7.13|15.65|5.65|12.11|13.59|0.89|0.89|14.75|11.42|4.62|1.73|3.63|15.47|2.79|10.96|3.61|15.02|37.22|-41.7|5.59|13.8|-2.5|19.89|51.45|0.95|2.02|27.84|61.99|0.43|11.2|1870000|138210|5.07|3.75|3.64|-19.92|220.62
2024-05-20 04:16:36|7005|101106|/equities/befar-group|601678|CNY|China|Materials|Chemicals|15290000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:16:37|7006|100897|/equities/beih-property|600791|CNY|China|Real Estate|Real Estate Management & Development|1800000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:16:39|7007|100691|/equities/gofar|600538|CNY|China|Materials|Chemicals|3170000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:16:40|7008|100627|/equities/airport-park|600463|CNY|China|Industrials|Construction & Engineering|2430000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:16:41|7009|100706|/equities/bj-aritime|600560|CNY|China|Industrials|Electrical Equipment|2210000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:16:42|7010|100581|/equities/bashi-media|600386|CNY|China|Consumer Discretionary|Specialty Retail|3600000000|SHANGHAICOMP|6.87|2.9|13.58|94.82|4.86|3.16|21.87|27.24|-11.32|0.38|-18.92|-1.34|-18.06|-3.36|13.09|-0.14|-0.14|5.12|4.47|1.65|0.36|-211.34|-62.36|-2.77|-0.11|0.63|1.4|-2202.47|-353.76|-5.97|1.76|-2.41|-2.13|-18.66|0.99|1.96|32.71|251.85|0.78|8.47|3410000|-171580|17.91|1.61|1.95|-6.54|55.43
2024-05-20 04:16:44|7011|100281|/equities/bj-capital|600008|CNY|China|Utilities|Water Utilities|25030000000|SHANGHAICOMP|19.35|3.26|-0.19|82.83|1.59|-2.14|30.93|33.8|19.09|21.92|17.96|25.27|13.98|21.22|3.18|0.42|0.41|5.54|1.65|1.5|0.58|8.09|9.54|3.63|5.02|4.74|6.34|27.52|-4.78|7.06|8.26|3.26|12.24|4.84|1.43|1.65|69.56|94.65|0.24|20.02|1130000|172240|3.06|2.44|2.44|-6.03|96.68
2024-05-20 04:16:45|7012|100574|/equities/capital-dev|600376|CNY|China|Real Estate|Real Estate Management & Development|14600000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:16:46|7013|100831|/equities/capital-retail|600723|CNY|China|Consumer Discretionary|Multiline Retail|5880000000|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 04:16:47|7014|994575|/equities/beijing-changjiu-logistics-corp|603569|CNY|China|Industrials|Road & Rail|4050000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:16:48|7015|101157|/equities/cuiwei-tower|603123|CNY|China|Consumer Discretionary|Multiline Retail|6510000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:16:50|7016|951032|/equities/beijing-dahao-technology-corp|603025|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|24440000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:16:51|7017|100394|/equities/dalong-weiye|600159|CNY|China|Real Estate|Real Estate Management & Development|2550000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:16:52|7018|100597|/equities/dynamic-power|600405|CNY|China|Industrials|Electrical Equipment|4310000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:16:53|7019|100784|/equities/bj-elec-zone|600658|CNY|China|Real Estate|Real Estate Management & Development|4610000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:16:54|7020|100304|/equities/gehua-catv|600037|CNY|China|Communication Services|Media|12080000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:16:56|7021|994578|/equities/beijing-geoenviron-engineering---te|603588|CNY|China|Industrials|Commercial Services & Supplies|18660000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:16:57|7022|954959|/equities/beijing-hanjian-heshan-pipeline-co|603616|CNY|China|Industrials|Building Products|2310000000|SHANGHAICOMP|97.62|1.65|9.17|26.32|1.6|2.36|18.01|27.33|6.1|15.42|7.13|15.65|5.65|12.11|13.59|0.89|0.89|14.75|11.42|4.62|1.73|3.63|15.47|2.79|10.96|3.61|15.02|37.22|-41.7|5.59|13.8|-2.5|19.89|51.45|0.95|2.02|27.84|61.99|0.43|11.2|1870000|138210|5.07|3.75|3.64|-19.92|220.62
2024-05-20 04:16:58|7023|101044|/equities/haohua-energy|601101|CNY|China|Energy|Oil, Gas & Consumable Fuels|8880000000|SHANGHAICOMP|5.52|1.71|5.64|0.02|1.79|2.77|33.76|32.59|22.23|21.99|21.21|21|13.29|16.38|15|2.22|2.21|14.33|11.74|4.76|3.16|13.58|16.02|8.92|9.46|12.36|13.1|-29.12|-30.25|17.22|-8.91|-10.5|8.47|18.27|1.33|1.65|22.56|34.74|0.55|18.23|2680000|431430|20.77|9.14|9.48|54.26|61.54
2024-05-20 04:17:00|7024|100562|/equities/bj-hualian|600361|CNY|China|Consumer Staples|Food & Staples Retailing|3830000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:17:01|7025|100721|/equities/jingneng-power|600578|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|22440000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:17:02|7026|101134|/equities/jingyuntong-te|601908|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|22140000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:17:03|7027|1162083|/equities/beijing-konruns-pharmaceutical|603590|CNY|China|Healthcare|Pharmaceuticals|5080000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:17:06|7028|101095|/equities/bj-north-star|601588|CNY|China|Real Estate|Real Estate Management & Development|7270000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:17:07|7029|1141910|/equities/piesat-info-techn-co-ltd|688066|CNY|China|Information Technology|Software|13410000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:17:08|7030|994596|/equities/beijing-qianjing-landscape-co-ltd|603778|CNY|China|Industrials|Commercial Services & Supplies|2980000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:17:10|7031|100612|/equities/sanyuan-foods|600429|CNY|China|Consumer Staples|Food Products|9000000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:17:11|7032|101051|/equities/sifang-auto|601126|CNY|China|Industrials|Electrical Equipment|17000000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:17:12|7033|100601|/equities/teamsun-tech|600410|CNY|China|Information Technology|IT Services|7370000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:17:13|7034|100395|/equities/tiantan-bio|600161|CNY|China|Healthcare|Biotechnology|39770000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:17:14|7035|1141909|/equities/new-material-corp-ltd|688033|CNY|China|Industrials|Machinery|14830000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:17:15|7036|100336|/equities/tongrentang|600085|CNY|China|Healthcare|Pharmaceuticals|61690000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:17:16|7037|1072210|/equities/beijing-tricolor-a|603516|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|3780000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:17:17|7038|1162049|/equities/beijing-united-information-tech|603613|CNY|China|Industrials|Trading Companies & Distributors|36970000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:17:18|7039|100484|/equities/beijing-urban|600266|CNY|China|Real Estate|Real Estate Management & Development|9340000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:17:19|7040|100956|/equities/urban---rural|600861|CNY|China|Consumer Discretionary|Multiline Retail|7290000000|SHANGHAICOMP|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:17:21|7041|100470|/equities/vantone-estate|600246|CNY|China|Real Estate|Real Estate Management & Development|20740000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:17:22|7042|997532|/equities/beijing-vastdata-technology-co-ltd|603138|CNY|China|Information Technology|IT Services|4500000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:17:23|7043|942795|/equities/resource-wandong|600055|CNY|China|Healthcare|Health Care Equipment & Supplies|12760000000|SHANGHAICOMP|22.41|9.76|133.1|-48.14|5.83|6.74|60.17|62.1|23.78|27.34|27.21|30.52|23.75|26.42|13.45|4.3|4.28|19.7|17.43|8.39|4.16|15.44|20.95|12.14|16.27|13.81|19.18|-2.47|4.38|21.48|4.41|8.82|25.17|28.23|4.41|5.37|3.53|7.91|0.48|2.48|1450000|433580|7.59|1.07|0.8|35.36|27.54
2024-05-20 04:17:25|7044|1162055|/equities/beijing-wantai-biological-pharmacy|603392|CNY|China|Healthcare|Biotechnology|134460000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:17:26|7045|1141907|/equities/beijing-worldia-diamond-tools-ltd|688028|CNY|China|Industrials|Machinery|3690000000|SHANGHAICOMP|33.3|3.63|21.23|-103.34|3.27|3.34|26.38|26.61|9.15|-2.61|10.47|-34.7|8.8|-36.21|19.52|2|1.99|13.66|12.51|11.34|3.75|10.38|9.81|5.12|5.91|6.99|7.96|38.65|41.12|16.5|7.58|9.96|22.47|24.7|1.8|2.41|22.15|43.32|0.55|3.48|1700000|164110|3.59|1.47|1.14|95.6|31.81
2024-05-20 04:17:27|7046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|603267|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|41640000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:17:29|7047|1156679|/equities/shanghai-high-speed-railway-co-ltd|601816|CNY|China|Industrials|Road & Rail|237180000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:17:29|7048|100399|/equities/foton-motor|600166|CNY|China|Consumer Discretionary|Automobiles|22440000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:17:31|7049|1162056|/equities/beken-corp|603068|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|8100000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:17:32|7050|1156734|/equities/bestore-co-ltd|603719|CNY|China|Consumer Staples|Food Products|16900000000|SHANGHAICOMP|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:17:35|7051|102958|/equities/s-winowner-gro|600681|CNY|China|Utilities|Gas Utilities|7540000000|SHANGHAICOMP|-16.17|0.9|10.78|-97.45|1.87|2.55|14.66|17.15|9.06|10.32|8.94|9.63|5.73|7.62|21.19|1.06|1.04|6.43|4.91|3.31|1.76|15.13|15.75|5.75|6.86|7.28|9.64|-0.89|38.01|12.07|5.74|5.19|27.33|22.87|0.88|1.15|67.48|106.96|0.89|44.39|4850000|352570|18.48|2.75|2.77|18.59|-28.11
2024-05-20 04:17:36|7052|1081714|/equities/bethel-automotive-a|603596|CNY|China|Consumer Discretionary|Auto Components|28440000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:17:37|7053|101008|/equities/bgrimm-magnet|600980|CNY|China|Materials|Metals & Mining|3140000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:17:38|7054|100663|/equities/black-peony|600510|CNY|China|Industrials|Construction & Engineering|7590000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:17:39|7055|100513|/equities/star-material|600299|CNY|China|Materials|Chemicals|33040000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:17:40|7056|1159375|/equities/boc-international-china-co-ltd|601696|CNY|China|Financial|Capital Markets|37360000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:17:41|7057|101162|/equities/bohai-ferry|603167|CNY|China|Industrials|Marine|3750000000|SHANGHAICOMP|104.85|1.56|9.19|12.02|5.06|24.79|12.3|-3.21|7.44|-9.14|4.09|-17.54|2.51|-16.4|7.65|0.18|0.18|3.88|3.48|1.83|2|4.56|-38.16|1.49|-3.12|3.32|-1.13|121.07|120.47|0.81|36.96|95.84|2.49|-3.81|0.67|0.92|322.22|819.93|0.47|59.34|1340000|23480|44.68|0.09|0.42|-3.41|665.52
2024-05-20 04:17:42|7058|994592|/equities/bomesc-offshore-engineering-co-ltd|603727|CNY|China|Energy|Energy Equipment & Services|5780000000|SHANGHAICOMP|17.88|2.1|22.77|10.33|2.28|2.18|22.51|19.52|14.14|10.27|13.19|6.71|10.08|4.63|6.61|0.69|0.69|6.88|6.63|1.37|1.31|9.11|4.53|5.35|3.16|6.66|5.04|41.42|21.18|57.96|6.81|9.7|12.6|24.31|1.3|1.6|28.89|69.12|0.61|18.47|2400000|280130|6.5|1.38|1.73|155.28|29.64
2024-05-20 04:17:43|7059|994621|/equities/bomin-electronics-co-ltd|603936|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|8660000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:17:44|7060|100738|/equities/bright-dairy|600597|CNY|China|Consumer Staples|Food Products|20020000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:17:46|7061|102960|/equities/haibo|600708|CNY|China|Real Estate|Real Estate Management & Development|5330000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:17:47|7062|101074|/equities/bros-eastern|601339|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|8680000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:17:48|7063|100479|/equities/capital-tour|600258|CNY|China|Consumer Discretionary|Hotels, Restaurants & Leisure|29300000000|SHANGHAICOMP|39.28|4.58|23.23|14.23|2.28|1.88|31.7|26.85|10.78|-3.76|5.42|-10.37|2.28|-11.86|5.81|0.39|0.39|6.51|2.82|2.5|1.52|-2.81|-6.27|2.57|-1.54|4.6|-0.35|-3.58|328.54|-6.24|41.98|88.11|-0.92|-2.63|1.42|1.79|18.32|90.76|0.45|73.79|495760|33060|18.68|0.15|0.43|-23.59|38.45
2024-05-20 04:17:49|7064|100622|/equities/butone-info|600455|CNY|China|Consumer Discretionary|Diversified Consumer Services|1420000000|SHANGHAICOMP|43.13|4.19|15.03|-12.4|4.24|124.76|51.51|53.31|15.13|18.76|14.01|16.54|9.71|16.48|4.33|0.45|0.45|4.28|0.15|2.21|1.13|10.33|13.47|4.23|4.48|6.11|6.12|-449.33|-1.52|55.05|12.02|11.47|7.96|82.59|0.27|0.27|||0.3|366.75|384810|53890|250.14||||
2024-05-20 04:17:51|7065|100826|/equities/irico-display|600707|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|24470000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:17:52|7066|1054840|/equities/caitong-securities|601108|CNY|China|Financial|Capital Markets|39910000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:17:53|7067|101071|/equities/camel-group|601311|CNY|China|Industrials|Electrical Equipment|17920000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:17:54|7068|100474|/equities/cangzhou-dahua|600230|CNY|China|Materials|Chemicals|5960000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:17:55|7069|1052655|/equities/cashway-tech|603106|CNY|China|Information Technology|Technology Hardware, Storage & Peripherals|3170000000|SHANGHAICOMP|14.29|4.35|-18.39|-3.86|3.1|3.12|23.83|23.78|-0.31|5.5|2.92|7.08|2.62|6.21|29.38|1.16|1.16|12.09|9.78|6.36|3.63|8.82|10.84|3.76|5.46|5.04|8.46|-11.28|-49.49|11.08|12.4|0.5|13.63|18.67|1.66|2.48|17.14|39.01|0.9|4.63|3390000|117660|12.14|0.96|0.72|8.63|40.04
2024-05-20 04:17:56|7070|100412|/equities/ccs-supply-cha|600180|CNY|China|Industrials|Trading Companies & Distributors|7260000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:17:58|7071|942820|/equities/cecep-w-p|601016|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|32630000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:17:59|7072|994544|/equities/center-international-group-co-ltd|603098|CNY|China|Industrials|Construction & Engineering|25310000000|SHANGHAICOMP|3.45|4.09|1.25|25.21|2.39|3.2|30.87|30.39|7.65|9.3|22.9|18.8|19.21|15.26|10.82|1.19|1.19|9.88|8.77|3.66|1.72|11.44|8.42|6.37|8.03|7.54|10.65|74.87|56.2|5.93|10.49|6.83|9.79|9.53|1.95|2.3|10.56|29.78|0.49|5.99|825800|119700|7.2|1.89|1.7|1.17|11.42
2024-05-20 04:18:00|7073|996063|/equities/central-china-securities-co-ltd|601375|CNY|China|Financial|Capital Markets|22800000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:18:01|7074|942815|/equities/e-china-comp|600850|CNY|China|Information Technology|IT Services|14570000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:18:02|7075|996182|/equities/chahua-modern-housewares-co-ltd|603615|CNY|China|Consumer Discretionary|Household Durables|2110000000|SHANGHAICOMP|53.02|4.22|18.6|-10.16|4.61|5.28|52.69|52.42|12.01|14.16|13.39|-10.73|11.18|-18.66|10.43|1.08|1.07|8.37|7.42|3.86|1.38|13.1|11.39|8.67|9.57|10.13|11.78|99.35|-111.05|4.56|19.23|18|16.67|24.97|2.33|3.27|7.93|19.6|0.87|7.54|1640000|235730|19.12|0.7|0.72|13.49|53.37
2024-05-20 04:18:03|7076|100815|/equities/eurasia-group|600697|CNY|China|Consumer Discretionary|Multiline Retail|1980000000|SHANGHAICOMP|58.55|6.53|45.97|48.1|2.01|1.97|27|33.87|4.94|5.42|-23.88|-4.82|-24.28|-7.43|6.23|0.42|0.42|5.92|4.88|2.56|0.99|-1.27|-6.24|1.04|1.74|2.73|2.8|-32.87|140.8|-0.46|2.6|11.34|-8.58|0.22|1.05|1.59|20.27|70.14|0.34|4.59|1380000|174600|56.86|0.9|1.9|-27.15|533.86
2024-05-20 04:18:04|7077|942824|/equities/changbaishan|603099|CNY|China|Consumer Discretionary|Hotels, Restaurants & Leisure|2920000000|SHANGHAICOMP|104.85|1.56|9.19|12.02|5.06|24.79|12.3|-3.21|7.44|-9.14|4.09|-17.54|2.51|-16.4|7.65|0.18|0.18|3.88|3.48|1.83|2|4.56|-38.16|1.49|-3.12|3.32|-1.13|121.07|120.47|0.81|36.96|95.84|2.49|-3.81|0.67|0.92|322.22|819.93|0.47|59.34|1340000|23480|44.68|0.09|0.42|-3.41|665.52
2024-05-20 04:18:05|7078|100856|/equities/faway-auto|600742|CNY|China|Consumer Discretionary|Auto Components|8000000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:18:06|7079|100543|/equities/changchun-gas|600333|CNY|China|Utilities|Gas Utilities|3620000000|SHANGHAICOMP|-16.17|0.9|10.78|-97.45|1.87|2.55|14.66|17.15|9.06|10.32|8.94|9.63|5.73|7.62|21.19|1.06|1.04|6.43|4.91|3.31|1.76|15.13|15.75|5.75|6.86|7.28|9.64|-0.89|38.01|12.07|5.74|5.19|27.33|22.87|0.88|1.15|67.48|106.96|0.89|44.39|4850000|352570|18.48|2.75|2.77|18.59|-28.11
2024-05-20 04:18:07|7080|100389|/equities/yidong|600148|CNY|China|Consumer Discretionary|Auto Components|2480000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:18:09|7081|100652|/equities/jinggong-steel|600496|CNY|China|Industrials|Construction & Engineering|8570000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:18:10|7082|100869|/equities/changjiang-pu-|600757|CNY|China|Communication Services|Media|6490000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:18:12|7083|996067|/equities/changshu-automotive-trim-co-ltd|603035|CNY|China|Consumer Discretionary|Auto Components|6390000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:18:13|7084|100684|/equities/changyuan|600525|CNY|China|Industrials|Electrical Equipment|7810000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:18:14|7085|945174|/equities/changzheng-engineering-co-ltd|603698|CNY|China|Energy|Energy Equipment & Services|9840000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:18:15|7086|1162042|/equities/changzhou-kaidi-electrical-inc|605288|CNY|China|Industrials|Electrical Equipment|4560000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:18:16|7087|1057308|/equities/changzhou-langbo-a|603655|CNY|China|Consumer Discretionary|Auto Components|2320000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:18:17|7088|994550|/equities/changzhou-quick-soldering-co-ltd|603203|CNY|China|Industrials|Machinery|7040000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:18:18|7089|994602|/equities/changzhou-shenli-electrical-machine|603819|CNY|China|Industrials|Electrical Equipment|3140000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:18:19|7090|948391|/equities/changzhou-tenglong-auto-parts|603158|CNY|China|Consumer Discretionary|Auto Components|5680000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:18:22|7091|101118|/equities/xingyu-lightin|601799|CNY|China|Consumer Discretionary|Auto Components|58350000000|SHANGHAICOMP/EMCONSGROWTH|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:18:23|7092|1043310|/equities/changzhou-youon-pubilic-bicycle|603776|CNY|China|Industrials|Road & Rail|4760000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:18:24|7093|100973|/equities/b-ray-media|600880|CNY|China|Communication Services|Media|8210000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:18:25|7094|1162079|/equities/chengdu-gas-group|603053|CNY|China|Utilities|Gas Utilities|9240000000|SHANGHAICOMP|-16.17|0.9|10.78|-97.45|1.87|2.55|14.66|17.15|9.06|10.32|8.94|9.63|5.73|7.62|21.19|1.06|1.04|6.43|4.91|3.31|1.76|15.13|15.75|5.75|6.86|7.28|9.64|-0.89|38.01|12.07|5.74|5.19|27.33|22.87|0.88|1.15|67.48|106.96|0.89|44.39|4850000|352570|18.48|2.75|2.77|18.59|-28.11
2024-05-20 04:18:27|7095|1056012|/equities/chengdu-haoneng-tech-a|603809|CNY|China|Consumer Discretionary|Auto Components|6230000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:18:29|7096|100556|/equities/xuguang|600353|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|4010000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:18:30|7097|100828|/equities/eagle-mining|600711|CNY|China|Materials|Metals & Mining|29480000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:18:31|7098|100329|/equities/chengxing-chem|600078|CNY|China|Materials|Chemicals|6200000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:18:32|7099|101016|/equities/jilong-gold|600988|CNY|China|Materials|Metals & Mining|24170000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:18:33|7100|100972|/equities/aerospace-elec|600879|CNY|China|Industrials|Aerospace & Defense|22410000000|SHANGHAICOMP|-10.17|4.89|15.25|-36.84|3.3|3.48|26.07|22.91|5.75|8.35|6.25|9.5|5.63|8.26|8.83|0.47|0.47|7.74|7.42|2.52|-0.55|-8.35|6.02|2.58|3.64|5.33|5.84|-43.24|39.73|13.34|2.44|-2.52|18|9.18|1.48|1.71|5.27|13.64|0.28|1.8|874960|68310|1.16|0.46|0.41|-6.62|30.79
2024-05-20 04:18:35|7101|1095973|/equities/china-aluminum-int-engineering|601068|CNY|China|Industrials|Construction & Engineering|18050000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:18:36|7102|101139|/equities/cn-auto-engine|601965|CNY|China|Consumer Discretionary|Automobiles|18410000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:18:37|7103|100572|/equities/cn-avic-avioni|600372|CNY|China|Industrials|Aerospace & Defense|42940000000|SHANGHAICOMP|-10.17|4.89|15.25|-36.84|3.3|3.48|26.07|22.91|5.75|8.35|6.25|9.5|5.63|8.26|8.83|0.47|0.47|7.74|7.42|2.52|-0.55|-8.35|6.02|2.58|3.64|5.33|5.84|-43.24|39.73|13.34|2.44|-2.52|18|9.18|1.48|1.71|5.27|13.64|0.28|1.8|874960|68310|1.16|0.46|0.41|-6.62|30.79
2024-05-20 04:18:38|7104|1162066|/equities/china-bester-group-telecom|603220|CNY|China|Communication Services|Diversified Telecommunication Services|5270000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:18:39|7105|994540|/equities/china-building-material-test---cert|603060|CNY|China|Industrials|Professional Services|11650000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:18:40|7106|101132|/equities/cn-coal-energy|601898|CNY|China|Energy|Oil, Gas & Consumable Fuels|83400000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:18:41|7107|101144|/equities/xinji-energy|601918|CNY|China|Energy|Oil, Gas & Consumable Fuels|11760000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:18:42|7108|100414|/equities/cssc-holdings|600150|CNY|China|Industrials|Machinery|110870000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:18:44|7109|100384|/equities/cyts-tours|600138|CNY|China|Consumer Discretionary|Hotels, Restaurants & Leisure|7510000000|SHANGHAICOMP|39.28|4.58|23.23|14.23|2.28|1.88|31.7|26.85|10.78|-3.76|5.42|-10.37|2.28|-11.86|5.81|0.39|0.39|6.51|2.82|2.5|1.52|-2.81|-6.27|2.57|-1.54|4.6|-0.35|-3.58|328.54|-6.24|41.98|88.11|-0.92|-2.63|1.42|1.79|18.32|90.76|0.45|73.79|495760|33060|18.68|0.15|0.43|-23.59|38.45
2024-05-20 04:18:44|7110|942599|/equities/js-design-ord-a|603018|CNY|China|Industrials|Professional Services|5590000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:18:47|7111|100362|/equities/china-east-air-ss|600115|CNY|China|Industrials|Airlines|97390000000|SHANGHAICOMP/EMCONSGROWTH|104.85|1.56|9.19|12.02|5.06|24.79|12.3|-3.21|7.44|-9.14|4.09|-17.54|2.51|-16.4|7.65|0.18|0.18|3.88|3.48|1.83|2|4.56|-38.16|1.49|-3.12|3.32|-1.13|121.07|120.47|0.81|36.96|95.84|2.49|-3.81|0.67|0.92|322.22|819.93|0.47|59.34|1340000|23480|44.68|0.09|0.42|-3.41|665.52
2024-05-20 04:18:48|7112|100803|/equities/china-enter|600675|CNY|China|Real Estate|Real Estate Management & Development|18200000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:18:49|7113|994508|/equities/china-film-co-ltd|600977|CNY|China|Communication Services|Entertainment|23920000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:18:50|7114|101045|/equities/cn-first-heavy|601106|CNY|China|Industrials|Machinery|23870000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:18:51|7115|100549|/equities/cn-fortune-lan|600340|CNY|China|Real Estate|Real Estate Management & Development|14020000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:18:52|7116|996065|/equities/china-galaxy-securities-co-ltd|601881|CNY|China|Financial|Capital Markets|113440000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:18:53|7117|100319|/equities/gezhouba|600068|CNY|China|Industrials|Construction & Engineering|15660000000|SHANGHAICOMP|14.48|1.36|-84.61|3.03|1.55|7.02|12.99|13.91|3.39|5.64|2.18|4.59|0.99|3.54|30.37|0.71|0.71|8.37|4.38|5.2|0.47|7.65|9.56|1.64|2.49|3.85|5.86|-60.17|-126.52|8.6|9.48|4.71|12.83|17.54|0.87|1.28|95.99|153.15|0.64|13.67|3600000|113560|2.22|2.21|2.6|22.65|85.6
2024-05-20 04:18:54|7118|100511|/equities/merro-pharm|600297|CNY|China|Consumer Cyclical|Auto & Truck Manufacturers|21470000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:18:55|7119|101050|/equities/hainan-rubber|601118|CNY|China|Materials|Chemicals|22600000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:18:56|7120|942810|/equities/china-hi-tech|600730|CNY|China|Consumer Discretionary|Diversified Consumer Services|3350000000|SHANGHAICOMP|-57.03|8.26|26.77|-63.89|14.99|-15.43|61.08|56.84|11.12|3.94|5.94|4.52|2.21|2.73|1.71|0.37|0.37|2.56|2.41|2.92|0.73|-18.4|3.59|0.33|2.45|6.93|6.48|-9.02|5.35|-3.52|-11.92|-14.43|-6.43|-28.34|2.5|2.56|78.55|255.61|0.32|15.36|385340|48710|196.16|1.55|0.58|-22.88|15.13
2024-05-20 04:18:58|7121|100429|/equities/china-animal|600195|CNY|China|Healthcare|Pharmaceuticals|13270000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:18:59|7122|101130|/equities/cits|601888|CNY|China|Consumer Discretionary|Specialty Retail|428390000000|SHANGHAICOMP/EMCONSGROWTH|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:19:00|7123|100408|/equities/fiber-glass|600176|CNY|China|Materials|Construction Materials|72860000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:19:01|7124|1009372|/equities/china-kings-resources-group-co-ltd|603505|CNY|China|Materials|Chemicals|11200000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:19:02|7125|100874|/equities/cec-corecast|600764|CNY|China|Industrials|Aerospace & Defense|28890000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:19:03|7126|1162087|/equities/china-master-logistics|603967|CNY|China|Industrials|Air Freight & Logistics|3820000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:19:05|7127|100670|/equities/cn-national-me|600511|CNY|China|Healthcare|Health Care Providers & Services|23790000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:19:06|7128|100325|/equities/china-meheco|600056|CNY|China|Industrials|Trading Companies & Distributors|12620000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:19:07|7129|101128|/equities/merchants-ship|601872|CNY|China|Energy|Oil, Gas & Consumable Fuels|33240000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:19:08|7130|101021|/equities/china-merchant|600999|CNY|China|Financial|Capital Markets|153490000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:19:10|7131|101168|/equities/china-molybden|603993|CNY|China|Materials|Metals & Mining|119700000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:19:11|7132|101049|/equities/cn-chemical|601117|CNY|China|Industrials|Construction & Engineering|73310000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:19:12|7133|954957|/equities/china-national-nuclear-power-co-ltd|601985|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|145390000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:19:14|7134|100681|/equities/china-software|600536|CNY|China|Information Technology|Software|24690000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:19:14|7135|100366|/equities/rare-earth|600111|CNY|China|Materials|Metals & Mining|165570000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:19:15|7136|994520|/equities/china-nuclear-engineering-corp-ltd|601611|CNY|China|Industrials|Construction & Engineering|26410000000|SHANGHAICOMP|13.17|1.2|-8.78|-30.45|1.96|-6.8|13.66|13.13|3.81|4.3|1.54|-61.43|0.44|-5.65|31|0.73|0.73|9.43|5|5.09|0.26|5.75|8.35|1.84|2.58|4.21|5.38|-0.08|-43.74|7.26|35.79|10.15|12.77|13.86|0.95|1.35|95.31|168.4|0.63|4236.38|3670000|125490|2.08|2.84|2.86|9.23|105.1
2024-05-20 04:19:17|7137|101121|/equities/china-oilfield-ss|601808|CNY|China|Energy|Energy Equipment & Services|71570000000|SHANGHAICOMP|17.88|2.1|22.77|10.33|2.28|2.18|22.51|19.52|14.14|10.27|13.19|6.71|10.08|4.63|6.61|0.69|0.69|6.88|6.63|1.37|1.31|9.11|4.53|5.35|3.16|6.66|5.04|41.42|21.18|57.96|6.81|9.7|12.6|24.31|1.3|1.6|28.89|69.12|0.61|18.47|2400000|280130|6.5|1.38|1.73|155.28|29.64
2024-05-20 04:19:18|7138|100548|/equities/tianli-tech|600339|CNY|China|Energy|Energy Equipment & Services|17200000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:19:19|7139|1043298|/equities/china-publishing-media|601949|CNY|China|Communication Services|Media|10640000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:19:20|7140|100685|/equities/china-railway|600528|CNY|China|Industrials|Construction & Engineering|18240000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:19:22|7141|100373|/equities/tielong-log|600125|CNY|China|Industrials|Road & Rail|6740000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:19:23|7142|100768|/equities/shanghai-3f|600636|CNY|China|Materials|Chemicals|4710000000|SHANGHAICOMP|20.44|4.82|43.36|30.09|10.2|119.62|41.32|35.6|7.3|3.72|-68.66|-16.53|-50.84|-18.13|7.48|-0.12|-0.12|3.1|-0.77|2.56|2.06|-16.44|-11.51|-4.27|-1.98|1.12|1.39|11.41|-27.87|-1.92|11.21|11.43|-11.02|-18.84|4.51|3.43|23.12|121.63|0.39|120.41|167400|9170|40.72|0.17|0.24|26.65|-11
2024-05-20 04:19:24|7143|102088|/equities/qinling-cement|600217|CNY|China|Industrials|Commercial Services & Supplies|10510000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:19:25|7144|102084|/equities/resour-d-c-pha|600062|CNY|China|Healthcare|Pharmaceuticals|13950000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:19:26|7145|1162035|/equities/china-satellite-communications|601698|CNY|China|Communication Services|Media|57560000000|SHANGHAICOMP|16.29|2.29|5.65|7.5|1.51|1.71|28.2|40.13|12.68|12.45|13.58|14.23|10.77|11.06|30.65|3.79|3.78|38.07|36.5|5.49|9.03|8.38|8.27|5.23|5.17|6.47|6.45|0.75|1.34|3.33|7.99|7.16|6.1|0.15|0.75|0.92|3.42|14.25|0.52|90.33|375820|81950|10.04|3.68|6.73|65.9|72.7
2024-05-20 04:19:27|7146|996064|/equities/china-science-publishing---media-lt|601858|CNY|China|Communication Services|Media|6970000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:19:28|7147|1082120|/equities/china-securities|601066|CNY|China|Financial|Capital Markets|226880000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:19:29|7148|101140|/equities/cn-shipbuildin|601989|CNY|China|Industrials|Machinery|96220000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:19:31|7149|100638|/equities/fengfan|600482|CNY|China|Consumer Discretionary|Auto Components|42570000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:19:32|7150|101041|/equities/china-south|601098|CNY|China|Communication Services|Media|17190000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:19:34|7151|100298|/equities/southern-air|600029|CNY|China|Industrials|Airlines|115420000000|SHANGHAICOMP/EMCONSGROWTH|104.85|1.56|9.19|12.02|5.06|24.79|12.3|-3.21|7.44|-9.14|4.09|-17.54|2.51|-16.4|7.65|0.18|0.18|3.88|3.48|1.83|2|4.56|-38.16|1.49|-3.12|3.32|-1.13|121.07|120.47|0.81|36.96|95.84|2.49|-3.81|0.67|0.92|322.22|819.93|0.47|59.34|1340000|23480|44.68|0.09|0.42|-3.41|665.52
2024-05-20 04:19:35|7152|100367|/equities/china-spacesat|600118|CNY|China|Industrials|Aerospace & Defense|32100000000|SHANGHAICOMP|-10.17|4.89|15.25|-36.84|3.3|3.48|26.07|22.91|5.75|8.35|6.25|9.5|5.63|8.26|8.83|0.47|0.47|7.74|7.42|2.52|-0.55|-8.35|6.02|2.58|3.64|5.33|5.84|-43.24|39.73|13.34|2.44|-2.52|18|9.18|1.48|1.71|5.27|13.64|0.28|1.8|874960|68310|1.16|0.46|0.41|-6.62|30.79
2024-05-20 04:19:36|7153|100393|/equities/china-sports|600158|CNY|China|Real Estate|Real Estate Management & Development|14510000000|SHANGHAICOMP|39.28|4.58|23.23|14.23|2.28|1.88|31.7|26.85|10.78|-3.76|5.42|-10.37|2.28|-11.86|5.81|0.39|0.39|6.51|2.82|2.5|1.52|-2.81|-6.27|2.57|-1.54|4.6|-0.35|-3.58|328.54|-6.24|41.98|88.11|-0.92|-2.63|1.42|1.79|18.32|90.76|0.45|73.79|495760|33060|18.68|0.15|0.43|-23.59|38.45
2024-05-20 04:19:37|7154|1164175|/equities/china-suntien-green-energy|600956|CNY|China|Energy|Oil, Gas & Consumable Fuels|31400000000|SHANGHAICOMP|-16.17|0.9|10.78|-97.45|1.87|2.55|14.66|17.15|9.06|10.32|8.94|9.63|5.73|7.62|21.19|1.06|1.04|6.43|4.91|3.31|1.76|15.13|15.75|5.75|6.86|7.28|9.64|-0.89|38.01|12.07|5.74|5.19|27.33|22.87|0.88|1.15|67.48|106.96|0.89|44.39|4850000|352570|18.48|2.75|2.77|18.59|-28.11
2024-05-20 04:19:38|7155|100339|/equities/ctv-media|600088|CNY|China|Communication Services|Entertainment|4530000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:19:39|7156|101154|/equities/china-wafer|603005|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|22440000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:19:40|7157|100280|/equities/cn-world-trad|600007|CNY|China|Real Estate|Real Estate Management & Development|14500000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:19:41|7158|101063|/equities/cn-xd-electric|601179|CNY|China|Industrials|Electrical Equipment|28450000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:19:42|7159|1155894|/equities/china-zheshang-bank-co|601916|CNY|China|Financial|Banks|144740000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:19:43|7160|1162076|/equities/suzhou-industrial-park-dev|601512|CNY|China|Real Estate|Real Estate Management & Development|13560000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:19:45|7161|102956|/equities/chinese-univer|600373|CNY|China|Services|Printing & Publishing|16750000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:19:46|7162|100755|/equities/chlor-alkali|600618|CNY|China|Materials|Chemicals|14350000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:19:47|7163|100380|/equities/chongqing-brew|600132|CNY|China|Consumer Staples|Beverages|73230000000|SHANGHAICOMP/EMCONSGROWTH|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:19:48|7164|942825|/equities/chuanyi|603100|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|8360000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:19:49|7165|996555|/equities/chongqing-construction-engineering|600939|CNY|China|Industrials|Construction & Engineering|7420000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:19:51|7166|100851|/equities/chongqing-dep|600729|CNY|China|Consumer Discretionary|Multiline Retail|10310000000|SHANGHAICOMP|58.55|6.53|45.97|48.1|2.01|1.97|27|33.87|4.94|5.42|-23.88|-4.82|-24.28|-7.43|6.23|0.42|0.42|5.92|4.88|2.56|0.99|-1.27|-6.24|1.04|1.74|2.73|2.8|-32.87|140.8|-0.46|2.6|11.34|-8.58|0.22|1.05|1.59|20.27|70.14|0.34|4.59|1380000|174600|56.86|0.9|1.9|-27.15|533.86
2024-05-20 04:19:52|7167|100710|/equities/dima-industry|600565|CNY|China|Real Estate|Real Estate Management & Development|6220000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:19:53|7168|100621|/equities/fuling|600452|CNY|China|Utilities|Electric Utilities|15350000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:19:54|7169|100496|/equities/gangjiu|600279|CNY|China|Industrials|Transportation Infrastructure|4830000000|SHANGHAICOMP|69.73|2.03|-5.18|67.75|0.85|0.45|14.45|12.54|0.71|2.33|3.52|4.29|1.9|2.97|112.29|1.3|1.3|11.76|7.41|12.57|0.19|5.77|7.88|1.01|2.41|1.53|3.18|-16.78|26.55|5.89|-9.68|-13.56|17.56|19.71|0.55|1.28|80.58|192.85|1.42|15.28|18230000|156500|18.9|4.2|3.46|5.12|312.9
2024-05-20 04:19:55|7170|942818|/equities/chq-gas|600917|CNY|China|Utilities|Gas Utilities|13180000000|SHANGHAICOMP|-16.17|0.9|10.78|-97.45|1.87|2.55|14.66|17.15|9.06|10.32|8.94|9.63|5.73|7.62|21.19|1.06|1.04|6.43|4.91|3.31|1.76|15.13|15.75|5.75|6.86|7.28|9.64|-0.89|38.01|12.07|5.74|5.19|27.33|22.87|0.88|1.15|67.48|106.96|0.89|44.39|4850000|352570|18.48|2.75|2.77|18.59|-28.11
2024-05-20 04:19:59|7171|101025|/equities/chongqing-stee|601005|CNY|China|Materials|Metals & Mining|18640000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:20:00|7172|1010705|/equities/chongqing-qinan-m-e-plc|603758|CNY|China|Consumer Discretionary|Auto Components|3580000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:20:01|7173|100355|/equities/chongqing-road|600106|CNY|China|Industrials|Transportation Infrastructure|5980000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:20:02|7174|1155475|/equities/chongqing-rural-commercial-bank-co|601077|CNY|China|Financial|Banks|39900000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:20:03|7175|1162153|/equities/chongqing-sanfeng-environment-group|601827|CNY|China|Industrials|Commercial Services & Supplies|14970000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:20:05|7176|994511|/equities/chongqing-sokon-industry-group-co-l|601127|CNY|China|Consumer Discretionary|Automobiles|80980000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:20:06|7177|100378|/equities/taiji|600129|CNY|China|Healthcare|Pharmaceuticals|12510000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:20:07|7178|100352|/equities/three-gorges|600116|CNY|China|Utilities|Electric Utilities|22300000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:20:08|7179|100945|/equities/wanli|600847|CNY|China|Industrials|Electrical Equipment|2620000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:20:09|7180|101039|/equities/chongqing-wate|601158|CNY|China|Utilities|Water Utilities|30770000000|SHANGHAICOMP|19.35|3.26|-0.19|82.83|1.59|-2.14|30.93|33.8|19.09|21.92|17.96|25.27|13.98|21.22|3.18|0.42|0.41|5.54|1.65|1.5|0.58|8.09|9.54|3.63|5.02|4.74|6.34|27.52|-4.78|7.06|8.26|3.26|12.24|4.84|1.43|1.65|69.56|94.65|0.24|20.02|1130000|172240|3.06|2.44|2.44|-6.03|96.68
2024-05-20 04:20:11|7181|945168|/equities/chongqing-zaisheng-technology|603601|CNY|China|Materials|Chemicals|8980000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:20:12|7182|1043311|/equities/chongqing-zhengchuan-pharma|603976|CNY|China|Healthcare|Health Care Equipment & Supplies|5160000000|SHANGHAICOMP|26.57|3.33|2.5|14|2.43|2.96|19.8|22.19|6.43|10.22|3.41|9.31|2.56|7.58|6.38|0.52|0.52|5.69|5.2|1.69|1.22|5.96|8.94|3.85|5.35|5.62|6.93|47.85|-4.36|2.76|2.33|-4.4|8.28|8.17|1.39|1.83|37.89|77.02|0.58|5.1|884750|35590|4.1|1.67|2.5|10.27|76.79
2024-05-20 04:20:14|7183|1056003|/equities/cig-shanghai-a|603083|CNY|China|Information Technology|Communications Equipment|3340000000|SHANGHAICOMP|16.17|3.26|55.96|7.1|3.14|2.43|41.87|29.67|7.95|9.29|8.77|9.74|7.74|8.75|13.44|1.01|1.01|8.04|5.86|3.21|1.21|12.3|7.94|4.26|8.4|8.73|11.08|6.87|-5.71|7.55|0.23|0.71|10.83|19.48|1.45|1.99|10.13|30.89|0.69|2.97|1440000|97940|3.23|2.16|1.35|30.7|30.81
2024-05-20 04:20:15|7184|100788|/equities/cinda-realesta|600657|CNY|China|Real Estate|Real Estate Management & Development|10640000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:20:16|7185|1052662|/equities/cisen-pharma|603367|CNY|China|Healthcare|Pharmaceuticals|5980000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:20:17|7186|101093|/equities/citic-heavy-in|601608|CNY|China|Industrials|Machinery|19350000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:20:18|7187|100307|/equities/citychamp|600067|CNY|China|Real Estate|Real Estate Management & Development|5500000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:20:19|7188|996084|/equities/clenergy-xiamen-technology-co-ltd|603628|CNY|China|Industrials|Electrical Equipment|3660000000|SHANGHAICOMP|15.29|1.34|-10.08|-14.45|2.03|2.28|21.29|22.45|12.74|12.48|13.73|12.23|11.48|10.57|21.67|2.29|2.26|11.12|10.48|5.76|3.37|21.55|17.25|9.31|8.73|14.72|13.3|40.46|83.4|32.24|17.3|39.61|41.87|39.93|1.14|1.62|30.49|39.54|0.79|5.7|3620000|467860|6.15|0.86|0.9|44.69|36.52
2024-05-20 04:20:20|7189|100894|/equities/zhongchu|600787|CNY|China|Industrials|Air Freight & Logistics|13540000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:20:21|7190|1162067|/equities/cnooc-energy-tech-services-ltd|600968|CNY|China|Energy|Energy Equipment & Services|29780000000|SHANGHAICOMP|17.88|2.1|22.77|10.33|2.28|2.18|22.51|19.52|14.14|10.27|13.19|6.71|10.08|4.63|6.61|0.69|0.69|6.88|6.63|1.37|1.31|9.11|4.53|5.35|3.16|6.66|5.04|41.42|21.18|57.96|6.81|9.7|12.6|24.31|1.3|1.6|28.89|69.12|0.61|18.47|2400000|280130|6.5|1.38|1.73|155.28|29.64
2024-05-20 04:20:25|7191|100852|/equities/cofco-tunhe|600737|CNY|China|Consumer Staples|Food Products|20110000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:20:26|7192|997534|/equities/comefly-outdoor-co-ltd|603908|CNY|China|Consumer Discretionary|Leisure Products|2770000000|SHANGHAICOMP|74.61|2.95|-1.13|-90.6|3.78|4.55|22.85|22.05|3.55|3.26|4.67|2.78|3.96|1.76|11.93|0.87|0.83|6.34|5.6|4.28|1.82|10.88|7.41|4.74|3.92|6.88|7.88|123.41|129.79|6.96|11.87|2.13|9.68|18.51|1.38|1.94|7.63|14.85|0.84|10.65|1480000|96940|12.19|2.03|0.77|106.11|82.35
2024-05-20 04:20:27|7193|101145|/equities/china-cosco|601919|CNY|China|Industrials|Marine|299300000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:20:28|7194|101124|/equities/china-shipping|601866|CNY|China|Industrials|Trading Companies & Distributors|43900000000|SHANGHAICOMP|26.57|3.33|2.5|14|2.43|2.96|19.8|22.19|6.43|10.22|3.41|9.31|2.56|7.58|6.38|0.52|0.52|5.69|5.2|1.69|1.22|5.96|8.94|3.85|5.35|5.62|6.93|47.85|-4.36|2.76|2.33|-4.4|8.28|8.17|1.39|1.83|37.89|77.02|0.58|5.1|884750|35590|4.1|1.67|2.5|10.27|76.79
2024-05-20 04:20:29|7195|100295|/equities/china-ship|600026|CNY|China|Energy|Oil, Gas & Consumable Fuels|28200000000|SHANGHAICOMP|17.88|2.1|22.77|10.33|2.28|2.18|22.51|19.52|14.14|10.27|13.19|6.71|10.08|4.63|6.61|0.69|0.69|6.88|6.63|1.37|1.31|9.11|4.53|5.35|3.16|6.66|5.04|41.42|21.18|57.96|6.81|9.7|12.6|24.31|1.3|1.6|28.89|69.12|0.61|18.47|2400000|280130|6.5|1.38|1.73|155.28|29.64
2024-05-20 04:20:30|7196|100611|/equities/cosco-shipping|600428|CNY|China|Industrials|Marine|10820000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:20:31|7197|102097|/equities/cred-holding|600890|CNY|China|Real Estate|Real Estate Management & Development|1360000000|SHANGHAICOMP|4.28|3.7|-12.82|-19|1.69|1.83|24.65|78.21|10.08|25.31|9.73|10.79|5.36|20.68|14.4|0.77|0.77|9.53|9.08|5.3|1.03|2.62|-0.79|1.25|2.75|2.41|5.09|5.12|-166.26|1.06|-0.65|-8.58|9.71|24.53|0.48|1.47|149.82|240.62|0.18|6.27|4110000|337060|364.02|3.43|3.2|18.36|111.91
2024-05-20 04:20:32|7198|997891|/equities/csd-water-service-co-ltd|603903|CNY|China|Industrials|Commercial Services & Supplies|2290000000|SHANGHAICOMP|19.35|3.26|-0.19|82.83|1.59|-2.14|30.93|33.8|19.09|21.92|17.96|25.27|13.98|21.22|3.18|0.42|0.41|5.54|1.65|1.5|0.58|8.09|9.54|3.63|5.02|4.74|6.34|27.52|-4.78|7.06|8.26|3.26|12.24|4.84|1.43|1.65|69.56|94.65|0.24|20.02|1130000|172240|3.06|2.44|2.44|-6.03|96.68
2024-05-20 04:20:33|7199|942809|/equities/guangzhou-ship|600685|CNY|China|Industrials|Machinery|32980000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:20:34|7200|100315|/equities/cssc-steel|600072|CNY|China|Industrials|Construction & Engineering|10790000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:20:36|7201|101161|/equities/cts-logistics|603128|CNY|China|Industrials|Air Freight & Logistics|17630000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:20:37|7202|100836|/equities/songliao-auto|600715|CNY|China|Communication Services|Entertainment|6180000000|SHANGHAICOMP|39.28|4.58|23.23|14.23|2.28|1.88|31.7|26.85|10.78|-3.76|5.42|-10.37|2.28|-11.86|5.81|0.39|0.39|6.51|2.82|2.5|1.52|-2.81|-6.27|2.57|-1.54|4.6|-0.35|-3.58|328.54|-6.24|41.98|88.11|-0.92|-2.63|1.42|1.79|18.32|90.76|0.45|73.79|495760|33060|18.68|0.15|0.43|-23.59|38.45
2024-05-20 04:20:38|7203|1162045|/equities/cybrid-technologies-inc|603212|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|12580000000|SHANGHAICOMP|15.29|1.34|-10.08|-14.45|2.03|2.28|21.29|22.45|12.74|12.48|13.73|12.23|11.48|10.57|21.67|2.29|2.26|11.12|10.48|5.76|3.37|21.55|17.25|9.31|8.73|14.72|13.3|40.46|83.4|32.24|17.3|39.61|41.87|39.93|1.14|1.62|30.49|39.54|0.79|5.7|3620000|467860|6.15|0.86|0.9|44.69|36.52
2024-05-20 04:20:39|7204|100504|/equities/daheng-tech|600288|CNY|China|Information Technology|IT Services|5850000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:20:40|7205|100478|/equities/dahu-aquacultu|600257|CNY|China|Consumer Staples|Food Products|3540000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:20:42|7206|1052671|/equities/dali-pharma|603963|CNY|China|Healthcare|Pharmaceuticals|1940000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:20:43|7207|996080|/equities/dalian-bio-chem-co-ltd|603360|CNY|China|Materials|Chemicals|3330000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:20:44|7208|101125|/equities/dalian-port|601880|CNY|China|Industrials|Transportation Infrastructure|41500000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:20:45|7209|100734|/equities/dalian-sun-asi|600593|CNY|China|Consumer Discretionary|Hotels, Restaurants & Leisure|1580000000|SHANGHAICOMP|41.77|4.61|24.22|15|2.37|1.78|31.68|26.92|10.9|-3.74|5.06|-10.42|1.89|-11.92|5.81|0.38|0.38|6.38|2.64|2.49|1.53|-3.22|-6.28|2.51|-1.53|4.63|-0.34|-3.54|327.24|-6.23|42.48|88.31|-0.98|-2.77|1.42|1.78|18.83|91.27|0.46|74.82|499400|34480|18.58|0.15|0.43|-23.41|38.54
2024-05-20 04:20:46|7210|100833|/equities/dalian-power|600719|CNY|China|Utilities|Multi-Utilities|1670000000|SHANGHAICOMP|19.35|3.26|-0.19|82.83|1.59|-2.14|30.93|33.8|19.09|21.92|17.96|25.27|13.98|21.22|3.18|0.42|0.41|5.54|1.65|1.5|0.58|8.09|9.54|3.63|5.02|4.74|6.34|27.52|-4.78|7.06|8.26|3.26|12.24|4.84|1.43|1.65|69.56|94.65|0.24|20.02|1130000|172240|3.06|2.44|2.44|-6.03|96.68
2024-05-20 04:20:49|7211|100942|/equities/danhua-chem|600844|CNY|China|Materials|Chemicals|3770000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:20:50|7212|101181|/equities/danhua-chem-b|900921|USD|China|Materials|Chemicals|231770000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:20:53|7213|997892|/equities/daqian-ecology-landscape-co-ltd|603955|CNY|China|Industrials|Commercial Services & Supplies|1800000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:20:54|7214|101026|/equities/daqin-railway|601006|CNY|China|Industrials|Road & Rail|95150000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:20:55|7215|100813|/equities/dashang|600694|CNY|China|Consumer Discretionary|Multiline Retail|5550000000|SHANGHAICOMP|58.55|6.53|45.97|48.1|2.01|1.97|27|33.87|4.94|5.42|-23.88|-4.82|-24.28|-7.43|6.23|0.42|0.42|5.92|4.88|2.56|0.99|-1.27|-6.24|1.04|1.74|2.73|2.8|-32.87|140.8|-0.46|2.6|11.34|-8.58|0.22|1.05|1.59|20.27|70.14|0.34|4.59|1380000|174600|56.86|0.9|1.9|-27.15|533.86
2024-05-20 04:20:56|7216|1031219|/equities/dashenlin-pharma|603233|CNY|China|Consumer Staples|Food & Staples Retailing|33310000000|SHANGHAICOMP/EMCONSGROWTH|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:20:57|7217|100858|/equities/huayin-elec|600744|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|10420000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:20:58|7218|101148|/equities/datang-power|601991|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|59960000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:20:59|7219|100432|/equities/datang-telecom|600198|CNY|China|Information Technology|Communications Equipment|11630000000|SHANGHAICOMP|16.17|3.26|55.96|7.1|3.14|2.43|41.87|29.67|7.95|9.29|8.77|9.74|7.74|8.75|13.44|1.01|1.01|8.04|5.86|3.21|1.21|12.3|7.94|4.26|8.4|8.73|11.08|6.87|-5.71|7.55|0.23|0.71|10.83|19.48|1.45|1.99|10.13|30.89|0.69|2.97|1440000|97940|3.23|2.16|1.35|30.7|30.81
2024-05-20 04:21:00|7220|942602|/equities/dawning-information|603019|CNY|China|Information Technology|Technology Hardware, Storage & Peripherals|40340000000|SHANGHAICOMP|14.29|4.35|-18.39|-3.86|3.1|3.12|23.83|23.78|-0.31|5.5|2.92|7.08|2.62|6.21|29.38|1.16|1.16|12.09|9.78|6.36|3.63|8.82|10.84|3.76|5.46|5.04|8.46|-11.28|-49.49|11.08|12.4|0.5|13.63|18.67|1.66|2.48|17.14|39.01|0.9|4.63|3390000|117660|12.14|0.96|0.72|8.63|40.04
2024-05-20 04:21:02|7221|100748|/equities/dazhong-trans|600611|CNY|China|Industrials|Road & Rail|7880000000|SHANGHAICOMP|104.85|1.56|9.19|12.02|5.06|24.79|12.3|-3.21|7.44|-9.14|4.09|-17.54|2.51|-16.4|7.65|0.18|0.18|3.88|3.48|1.83|2|4.56|-38.16|1.49|-3.12|3.32|-1.13|121.07|120.47|0.81|36.96|95.84|2.49|-3.81|0.67|0.92|322.22|819.93|0.47|59.34|1340000|23480|44.68|0.09|0.42|-3.41|665.52
2024-05-20 04:21:03|7222|101760|/equities/dazhong-trans-b|900903|USD|China|Industrials|Road & Rail|666910000|SHANGHAICOMP|104.85|1.56|9.19|12.02|5.06|24.79|12.3|-3.21|7.44|-9.14|4.09|-17.54|2.51|-16.4|7.65|0.18|0.18|3.88|3.48|1.83|2|4.56|-38.16|1.49|-3.12|3.32|-1.13|121.07|120.47|0.81|36.96|95.84|2.49|-3.81|0.67|0.92|322.22|819.93|0.47|59.34|1340000|23480|44.68|0.09|0.42|-3.41|665.52
2024-05-20 04:21:05|7223|1082138|/equities/dazzle-fashion-co|603587|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|9120000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:21:07|7224|996066|/equities/delixi-xinjiang-transportation-co-l|603032|CNY|China|Industrials|Road & Rail|13430000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:21:08|7225|100666|/equities/deluxe-family|600503|CNY|China|Real Estate|Real Estate Management & Development|5160000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:21:09|7226|1057234|/equities/deppon-logistics|603056|CNY|China|Industrials|Air Freight & Logistics|10440000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:21:10|7227|100926|/equities/lansheng|600826|CNY|China|Industrials|Trading Companies & Distributors|5060000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:21:11|7228|100969|/equities/dongfang-elec-ss|600875|CNY|China|Industrials|Electrical Equipment|63180000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:21:12|7229|100279|/equities/dongfeng-auto|600006|CNY|China|Consumer Discretionary|Automobiles|13620000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:21:13|7230|100332|/equities/dongfeng-tech|600081|CNY|China|Consumer Discretionary|Auto Components|6430000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:21:15|7231|955758|/equities/dongxing-securities|601198|CNY|China|Financial|Capital Markets|37590000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:21:16|7232|100907|/equities/dr.-peng|600804|CNY|China|Communication Services|Diversified Telecommunication Services|10280000000|SHANGHAICOMP|16.29|2.29|5.65|7.5|1.51|1.71|28.2|40.13|12.68|12.45|13.58|14.23|10.77|11.06|30.65|3.79|3.78|38.07|36.5|5.49|9.03|8.38|8.27|5.23|5.17|6.47|6.45|0.75|1.34|3.33|7.99|7.16|6.1|0.15|0.75|0.92|3.42|14.25|0.52|90.33|375820|81950|10.04|3.68|6.73|65.9|72.7
2024-05-20 04:21:17|7233|994572|/equities/nanjing-doron-technology-corp-ltd|603528|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|4330000000|SHANGHAICOMP|15.8|3.21|34.5|66.56|1.99|2.8|30.52|30.45|3.62|8.35|2.93|8.15|1.1|5.59|10.96|0.27|0.27|7.81|5.37|2.96|0.08|1.61|4.2|1.86|3.78|3.22|5.62|-75.21|-107.87|0.28|-0.71|1.16|6.83|-7.12|3.11|3.55|11.83|37.79|0.55|2.8|1880000|79610|2.95|0.69|0.69|-8.03|10.66
2024-05-20 04:21:18|7234|994628|/equities/duzhe-publishing---media-co-ltd|603999|CNY|China|Communication Services|Media|3160000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:21:19|7235|1081677|/equities/dynagreen-evironmental-protection|601330|CNY|China|Industrials|Commercial Services & Supplies|14550000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:21:20|7236|100883|/equities/eastern-comms|600776|CNY|China|Information Technology|Communications Equipment|14460000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:21:21|7237|101755|/equities/eastern-comms-b|900941|USD|China|Information Technology|Communications Equipment|587810000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:21:22|7238|994562|/equities/eastern-pioneer-driving-school-co-l|603377|CNY|China|Consumer Discretionary|Diversified Consumer Services|6310000000|SHANGHAICOMP|53.02|4.22|18.6|-10.16|4.61|5.28|52.69|52.42|12.01|14.16|13.39|-10.73|11.18|-18.66|10.43|1.08|1.07|8.37|7.42|3.86|1.38|13.1|11.39|8.67|9.57|10.13|11.78|99.35|-111.05|4.56|19.23|18|16.67|24.97|2.33|3.27|7.93|19.6|0.87|7.54|1640000|235730|19.12|0.7|0.72|13.49|53.37
2024-05-20 04:21:24|7239|100340|/equities/hejia-company|600093|CNY|China|Industrials|Air Freight & Logistics|2820000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:21:25|7240|1079938|/equities/ecovacs-robotics|603486|CNY|China|Consumer Discretionary|Household Durables|86350000000|SHANGHAICOMP/EMCONSGROWTH|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:21:27|7241|100690|/equities/eging-photovol|600537|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|5560000000|SHANGHAICOMP|15.29|1.34|-10.08|-14.45|2.03|2.28|21.29|22.45|12.74|12.48|13.73|12.23|11.48|10.57|21.67|2.29|2.26|11.12|10.48|5.76|3.37|21.55|17.25|9.31|8.73|14.72|13.3|40.46|83.4|32.24|17.3|39.61|41.87|39.93|1.14|1.62|30.49|39.54|0.79|5.7|3620000|467860|6.15|0.86|0.9|44.69|36.52
2024-05-20 04:21:28|7242|1024775|/equities/embedway-shanghai|603496|CNY|China|Information Technology|Communications Equipment|3530000000|SHANGHAICOMP|14.29|4.35|-18.39|-3.86|3.1|3.12|23.83|23.78|-0.31|5.5|2.92|7.08|2.62|6.21|29.38|1.16|1.16|12.09|9.78|6.36|3.63|8.82|10.84|3.76|5.46|5.04|8.46|-11.28|-49.49|11.08|12.4|0.5|13.63|18.67|1.66|2.48|17.14|39.01|0.9|4.63|3390000|117660|12.14|0.96|0.72|8.63|40.04
2024-05-20 04:21:29|7243|950057|/equities/beibu-gulf-tourism-corp-ltd|603869|CNY|China|Information Technology|IT Services|4990000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:21:30|7244|100906|/equities/veyong-bioche|600803|CNY|China|Utilities|Gas Utilities|51910000000|SHANGHAICOMP|-16.17|0.9|10.78|-97.45|1.87|2.55|14.66|17.15|9.06|10.32|8.94|9.63|5.73|7.62|21.19|1.06|1.04|6.43|4.91|3.31|1.76|15.13|15.75|5.75|6.86|7.28|9.64|-0.89|38.01|12.07|5.74|5.19|27.33|22.87|0.88|1.15|67.48|106.96|0.89|44.39|4850000|352570|18.48|2.75|2.77|18.59|-28.11
2024-05-20 04:21:31|7245|101152|/equities/epoxy-base-ele|603002|CNY|China|Materials|Chemicals|6680000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:21:32|7246|100510|/equities/eerduosi|600295|CNY|China|Materials|Metals & Mining|33690000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:21:33|7247|101193|/equities/eerduosi-b|900936|USD|China|Materials|Metals & Mining|2940000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:21:34|7248|1141903|/equities/espressif-systems-shanghai-co-ltd|688018|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|15230000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:21:36|7249|996095|/equities/eurocrane-china-co-ltd|603966|CNY|China|Industrials|Machinery|3090000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:21:37|7250|100764|/equities/sh-jiabao|600622|CNY|China|Real Estate|Real Estate Management & Development|4380000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:21:39|7251|101115|/equities/everbright|601788|CNY|China|Financial|Capital Markets|68840000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:21:40|7252|100674|/equities/fangda|600516|CNY|China|Industrials|Electrical Equipment|41180000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:21:41|7253|100669|/equities/fangda-steel|600507|CNY|China|Materials|Metals & Mining|16820000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:21:42|7254|100962|/equities/s-p-pharma|600869|CNY|China|Industrials|Electrical Equipment|15270000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:21:44|7255|101109|/equities/fengfan-power|601700|CNY|China|Industrials|Construction & Engineering|6970000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:21:45|7256|100654|/equities/fiberhome-tele|600498|CNY|China|Information Technology|Communications Equipment|20350000000|SHANGHAICOMP|16.17|3.26|55.96|7.1|3.14|2.43|41.87|29.67|7.95|9.29|8.77|9.74|7.74|8.75|13.44|1.01|1.01|8.04|5.86|3.21|1.21|12.3|7.94|4.26|8.4|8.73|11.08|6.87|-5.71|7.55|0.23|0.71|10.83|19.48|1.45|1.99|10.13|30.89|0.69|2.97|1440000|97940|3.23|2.16|1.35|30.7|30.81
2024-05-20 04:21:46|7257|101035|/equities/first-tractor|601038|CNY|China|Industrials|Machinery|15830000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:21:47|7258|1162059|/equities/flat-glass-group|601865|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|94960000000|SHANGHAICOMP|15.29|1.34|-10.08|-14.45|2.03|2.28|21.29|22.45|12.74|12.48|13.73|12.23|11.48|10.57|21.67|2.29|2.26|11.12|10.48|5.76|3.37|21.55|17.25|9.31|8.73|14.72|13.3|40.46|83.4|32.24|17.3|39.61|41.87|39.93|1.14|1.62|30.49|39.54|0.79|5.7|3620000|467860|6.15|0.86|0.9|44.69|36.52
2024-05-20 04:21:49|7259|994527|/equities/jiangsu-flowers-king-horticulture-c|603007|CNY|China|Industrials|Commercial Services & Supplies|1120000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:21:50|7260|1010704|/equities/flying-technology-co-ltd|603488|CNY|China|Industrials|Machinery|2670000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:21:52|7261|100994|/equities/fortune-ng|600965|CNY|China|Consumer Staples|Food Products|5310000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:21:53|7262|101127|/equities/founder-securi|601901|CNY|China|Financial|Capital Markets|64540000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:21:54|7263|100741|/equities/founder-tech|600601|CNY|China|Information Technology|Technology Hardware, Storage & Peripherals|5330000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:21:55|7264|1077010|/equities/fuda-alloy-materials-co|603045|CNY|China|Industrials|Electrical Equipment|2320000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:21:56|7265|996557|/equities/fujian-anjoy-foods-co-ltd|603345|CNY|China|Consumer Staples|Food Products|41740000000|SHANGHAICOMP/EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:21:57|7266|1052661|/equities/fujian-aonong-biological|603363|CNY|China|Consumer Staples|Food Products|8690000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:21:58|7267|1010849|/equities/fujian-apex-software-co-ltd|603383|CNY|China|Information Technology|Software|6140000000|SHANGHAICOMP|134.18|15.2|33.15|32.98|6.77|10.1|68.59|70.88|25.06|30.26|30.02|38.16|27.02|34.58|4.92|1.52|1.52|10.34|9.46|7.51|1.8|13.01|16.52|9.46|11.82|9.94|12.86|-44.77|66.04|10.25|-3.6|6.79|16.79|20.62|3|3.62|7.11|18.53|0.39|485.03|681600|202620|20.68|0.88|0.87|-0.24|69.94
2024-05-20 04:21:59|7268|100905|/equities/fujian-cement|600802|CNY|China|Materials|Construction Materials|3400000000|SHANGHAICOMP|97.62|1.65|9.17|26.32|1.6|2.36|18.01|27.33|6.1|15.42|7.13|15.65|5.65|12.11|13.59|0.89|0.89|14.75|11.42|4.62|1.73|3.63|15.47|2.79|10.96|3.61|15.02|37.22|-41.7|5.59|13.8|-2.5|19.89|51.45|0.95|2.02|27.84|61.99|0.43|11.2|1870000|138210|5.07|3.75|3.64|-19.92|220.62
2024-05-20 04:22:00|7269|102095|/equities/fujian-dongbai|600693|CNY|China|Consumer Discretionary|Multiline Retail|3510000000|SHANGHAICOMP|58.55|6.53|45.97|48.1|2.01|1.97|27|33.87|4.94|5.42|-23.88|-4.82|-24.28|-7.43|6.23|0.42|0.42|5.92|4.88|2.56|0.99|-1.27|-6.24|1.04|1.74|2.73|2.8|-32.87|140.8|-0.46|2.6|11.34|-8.58|0.22|1.05|1.59|20.27|70.14|0.34|4.59|1380000|174600|56.86|0.9|1.9|-27.15|533.86
2024-05-20 04:22:01|7270|100301|/equities/fujian-express|600033|CNY|China|Industrials|Transportation Infrastructure|7740000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:22:03|7271|1141898|/equities/fujian-forecam-optics-co-ltd|688010|CNY|China|Industrials|Aerospace & Defense|4270000000|SHANGHAICOMP|14.29|4.35|-18.39|-3.86|3.1|3.12|23.83|23.78|-0.31|5.5|2.92|7.08|2.62|6.21|29.38|1.16|1.16|12.09|9.78|6.36|3.63|8.82|10.84|3.76|5.46|5.04|8.46|-11.28|-49.49|11.08|12.4|0.5|13.63|18.67|1.66|2.48|17.14|39.01|0.9|4.63|3390000|117660|12.14|0.96|0.72|8.63|40.04
2024-05-20 04:22:05|7272|100639|/equities/nanfang-textle|600483|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|31220000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:22:06|7273|942796|/equities/furi-elec|600203|CNY|China|Industrials|Trading Companies & Distributors|6090000000|SHANGHAICOMP|16.17|3.26|55.96|7.1|3.14|2.43|41.87|29.67|7.95|9.29|8.77|9.74|7.74|8.75|13.44|1.01|1.01|8.04|5.86|3.21|1.21|12.3|7.94|4.26|8.4|8.73|11.08|6.87|-5.71|7.55|0.23|0.71|10.83|19.48|1.45|1.99|10.13|30.89|0.69|2.97|1440000|97940|3.23|2.16|1.35|30.7|30.81
2024-05-20 04:22:07|7274|100650|/equities/fynex-textile|600493|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1660000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:22:08|7275|996559|/equities/fujian-haixia-environmental-protect|603817|CNY|China|Industrials|Commercial Services & Supplies|2800000000|SHANGHAICOMP|19.35|3.26|-0.19|82.83|1.59|-2.14|30.93|33.8|19.09|21.92|17.96|25.27|13.98|21.22|3.18|0.42|0.41|5.54|1.65|1.5|0.58|8.09|9.54|3.63|5.02|4.74|6.34|27.52|-4.78|7.06|8.26|3.26|12.24|4.84|1.43|1.65|69.56|94.65|0.24|20.02|1130000|172240|3.06|2.44|2.44|-6.03|96.68
2024-05-20 04:22:09|7276|1008685|/equities/fujian-kuncai-material-technology|603826|CNY|China|Materials|Chemicals|17920000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:22:10|7277|100583|/equities/fj-longking|600388|CNY|China|Industrials|Machinery|9220000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:22:12|7278|945169|/equities/fujian-longma-equipment|603686|CNY|China|Industrials|Machinery|5900000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:22:13|7279|102094|/equities/longxi-bearing|600592|CNY|China|Industrials|Machinery|4140000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:22:14|7280|942811|/equities/oriental-s-star|600753|CNY|China|Industrials|Trading Companies & Distributors|3760000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:22:16|7281|100359|/equities/qingshan-paper|600103|CNY|China|Materials|Paper & Forest Products|6240000000|SHANGHAICOMP|-8.93|1.58|-2893.58|3.35|1.68|0.23|14.51|17.01|6.7|7.96|3.95|5.47|3.14|4.53|9.3|0.42|0.42|6.72|6.17|1.64|1.06|6.34|8.4|3.6|4.44|5.43|6.52|146.55|114.68|1.37|5.81|4.91|6.73|7.64|0.95|1.64|25.68|81.76|0.67|5.78|1680000|71440|5.42|1.64|1.52|-2.7|-130.61
2024-05-20 04:22:17|7282|1024774|/equities/fujian-raynen|603933|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|3200000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:22:18|7283|996088|/equities/fujian-tianma-science-and-technolog|603668|CNY|China|Consumer Staples|Food Products|5390000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:22:19|7284|945170|/equities/fujian-torch-electron-tech|603678|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|34640000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:22:20|7285|100718|/equities/huiquan-brew|600573|CNY|China|Consumer Staples|Beverages|2530000000|SHANGHAICOMP|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:22:21|7286|100789|/equities/fuyao-glass|600660|CNY|China|Consumer Discretionary|Auto Components|123020000000|SHANGHAICOMP/EMCONSGROWTH|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:22:22|7287|1162043|/equities/fuzhou-rockchip-electronics|603893|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|57110000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:22:24|7288|996082|/equities/g-bits-network-technology-xiamen-co|603444|CNY|China|Communication Services|Entertainment|30320000000|SHANGHAICOMP/EMCONSGROWTH|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:22:25|7289|1164174|/equities/gan-lee-pharmaceuticals|603087|CNY|China|Healthcare|Biotechnology|39500000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:22:26|7290|994613|/equities/ganso-co-ltd|603886|CNY|China|Consumer Staples|Food Products|5650000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:22:28|7291|1052653|/equities/gansu-guofang-industry|601086|CNY|China|Consumer Discretionary|Multiline Retail|2640000000|SHANGHAICOMP|58.55|6.53|45.97|48.1|2.01|1.97|27|33.87|4.94|5.42|-23.88|-4.82|-24.28|-7.43|6.23|0.42|0.42|5.92|4.88|2.56|0.99|-1.27|-6.24|1.04|1.74|2.73|2.8|-32.87|140.8|-0.46|2.6|11.34|-8.58|0.22|1.05|1.59|20.27|70.14|0.34|4.59|1380000|174600|56.86|0.9|1.9|-27.15|533.86
2024-05-20 04:22:29|7292|100694|/equities/gansu-mogao|600543|CNY|China|Consumer Staples|Beverages|2240000000|SHANGHAICOMP|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:22:30|7293|100839|/equities/qilianshan|600720|CNY|China|Materials|Construction Materials|8070000000|SHANGHAICOMP|97.62|1.65|9.17|26.32|1.6|2.36|18.01|27.33|6.1|15.42|7.13|15.65|5.65|12.11|13.59|0.89|0.89|14.75|11.42|4.62|1.73|3.63|15.47|2.79|10.96|3.61|15.02|37.22|-41.7|5.59|13.8|-2.5|19.89|51.45|0.95|2.02|27.84|61.99|0.43|11.2|1870000|138210|5.07|3.75|3.64|-19.92|220.62
2024-05-20 04:22:31|7294|100364|/equities/yasheng-indust|600108|CNY|China|Consumer Staples|Food Products|6870000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:22:32|7295|100889|/equities/gd-power|600795|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|56540000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:22:33|7296|101023|/equities/gem-year-ind|601002|CNY|China|Industrials|Machinery|4960000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:22:34|7297|100580|/equities/gemdale|600383|CNY|China|Real Estate|Real Estate Management & Development|58550000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:22:35|7298|100870|/equities/hainan-zhenghe|600759|CNY|China|Energy|Oil, Gas & Consumable Fuels|6410000000|SHANGHAICOMP|10.21|0.95|-15.48|-17.88|1.17|1.21|40.71|40.73|15.5|13.36|15.76|13.44|11.09|9.78|16.32|1.21|1.21|9.42|9.03|1.94|2.67|12.24|9.51|7.43|5.54|9.7|7.27|17.36|-4.13|17.19|7.89|-2.65|7.07|8.04|0.95|1.35|13.79|30.82|1.03|13.94|11090000|1840000|32.43|5.9|7.46|16.2|52.82
2024-05-20 04:22:36|7299|1031221|/equities/getein-biotech|603387|CNY|China|Healthcare|Biotechnology|7250000000|SHANGHAICOMP|22.41|9.76|133.1|-48.14|5.83|6.74|60.17|62.1|23.78|27.34|27.21|30.52|23.75|26.42|13.45|4.3|4.28|19.7|17.43|8.39|4.16|15.44|20.95|12.14|16.27|13.81|19.18|-2.47|4.38|21.48|4.41|8.82|25.17|28.23|4.41|5.37|3.53|7.91|0.48|2.48|1450000|433580|7.59|1.07|0.8|35.36|27.54
2024-05-20 04:22:37|7300|997894|/equities/gigadevice-semiconductor-beijing|603986|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|117370000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:22:39|7301|100413|/equities/s-giti-tire|600182|CNY|China|Consumer Discretionary|Auto Components|4580000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:22:40|7302|100708|/equities/gaochun-ceram|600562|CNY|China|Information Technology|Communications Equipment|22830000000|SHANGHAICOMP|-10.17|4.89|15.25|-36.84|3.3|3.48|26.07|22.91|5.75|8.35|6.25|9.5|5.63|8.26|8.83|0.47|0.47|7.74|7.42|2.52|-0.55|-8.35|6.02|2.58|3.64|5.33|5.84|-43.24|39.73|13.34|2.44|-2.52|18|9.18|1.48|1.71|5.27|13.64|0.28|1.8|874960|68310|1.16|0.46|0.41|-6.62|30.79
2024-05-20 04:22:41|7303|100433|/equities/gold-seed-wine|600199|CNY|China|Consumer Staples|Beverages|11120000000|SHANGHAICOMP|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:22:42|7304|1162041|/equities/gongniu-group|603195|CNY|China|Industrials|Electrical Equipment|100580000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:22:43|7305|1162090|/equities/grace-fabric-tech|603256|CNY|China|Materials|Chemicals|7510000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:22:45|7306|100534|/equities/nanhai-develop|600323|CNY|China|Utilities|Water Utilities|17110000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:22:46|7307|101100|/equities/great-wall-mot|601633|CNY|China|Consumer Discretionary|Automobiles|448290000000|SHANGHAICOMP/EMCONSGROWTH|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:22:47|7308|994560|/equities/great-sun-foods-co-ltd|603336|CNY|China|Consumer Staples|Food Products|3430000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:22:47|7309|100342|/equities/greattown|600094|CNY|China|Real Estate|Real Estate Management & Development|8760000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:22:50|7310|101197|/equities/greattown-b|900940|USD|China|Real Estate|Real Estate Management & Development|839140000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:22:52|7311|100420|/equities/gree-real-esta|600185|CNY|China|Real Estate|Real Estate Management & Development|12820000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:22:53|7312|100745|/equities/jinfeng-invest|600606|CNY|China|Real Estate|Real Estate Management & Development|55450000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:22:54|7313|100437|/equities/grinm-material|600206|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|13870000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:22:55|7314|101007|/equities/guangan|600979|CNY|China|Utilities|Electric Utilities|4460000000|SHANGHAICOMP|25.93|3.08|141.16|25.7|3.26|1.35|25.16|22.45|16.48|10.43|19.7|10.6|14.71|8.06|4.06|0.46|0.46|5.42|5.3|1.84|0.98|227.9|11.57|4.49|3.4|3.69|3.87|96.45|90.78|10.11|8.26|5.34|-3.76|-3.71|1.67|1.94|66.89|373.06|0.3|22.32|5860000|961420|4.57|1.87|2.01|2.83|97.69
2024-05-20 04:22:56|7315|1052664|/equities/guangdong-champion|603386|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|4910000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:22:58|7316|1024788|/equities/guangdong-dcenti|603335|CNY|China|Consumer Discretionary|Auto Components|2710000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:22:59|7317|102967|/equities/ellington-elec|603328|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|7990000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:23:00|7318|1052669|/equities/guangdong-gensho-logistics|603813|CNY|China|Industrials|Road & Rail|1500000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:23:01|7319|100614|/equities/guanhao|600433|CNY|China|Materials|Paper & Forest Products|8870000000|SHANGHAICOMP|-8.93|1.58|-2893.58|3.35|1.68|0.23|14.51|17.01|6.7|7.96|3.95|5.47|3.14|4.53|9.3|0.42|0.42|6.72|6.17|1.64|1.06|6.34|8.4|3.6|4.44|5.43|6.52|146.55|114.68|1.37|5.81|4.91|6.73|7.64|0.95|1.64|25.68|81.76|0.67|5.78|1680000|71440|5.42|1.64|1.52|-2.7|-130.61
2024-05-20 04:23:03|7320|100796|/equities/dongyangguang|600673|CNY|China|Materials|Metals & Mining|25740000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:23:05|7321|1057309|/equities/guangdong-hotata-a|603848|CNY|China|Consumer Discretionary|Household Durables|5550000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:23:07|7322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|688388|CNY|China|Industrials|Electrical Equipment|29400000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:23:14|7323|1008684|/equities/guangdong-liantai-environmental|603797|CNY|China|Industrials|Commercial Services & Supplies|4080000000|SHANGHAICOMP|19.35|3.26|-0.19|82.83|1.59|-2.14|30.93|33.8|19.09|21.92|17.96|25.27|13.98|21.22|3.18|0.42|0.41|5.54|1.65|1.5|0.58|8.09|9.54|3.63|5.02|4.74|6.34|27.52|-4.78|7.06|8.26|3.26|12.24|4.84|1.43|1.65|69.56|94.65|0.24|20.02|1130000|172240|3.06|2.44|2.44|-6.03|96.68
2024-05-20 04:23:15|7324|1159376|/equities/guangdong-marubi-biotechnology-co|603983|CNY|China|Consumer Staples|Personal Products|12810000000|SHANGHAICOMP|53.02|4.22|18.6|-10.16|4.61|5.28|52.69|52.42|12.01|14.16|13.39|-10.73|11.18|-18.66|10.43|1.08|1.07|8.37|7.42|3.86|1.38|13.1|11.39|8.67|9.57|10.13|11.78|99.35|-111.05|4.56|19.23|18|16.67|24.97|2.33|3.27|7.93|19.6|0.87|7.54|1640000|235730|19.12|0.7|0.72|13.49|53.37
2024-05-20 04:23:16|7325|100961|/equities/meiyan-jixiang|600868|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|5640000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:23:17|7326|100579|/equities/gd-mingzhu|600382|CNY|China|Industrials|Trading Companies & Distributors|4360000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:23:18|7327|100732|/equities/rongtai|600589|CNY|China|Materials|Chemicals|1590000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:23:19|7328|955765|/equities/guangdong-sitong-group-co-ltd|603838|CNY|China|Consumer Discretionary|Household Durables|2500000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:23:22|7329|994553|/equities/guangdong-songfa-ceramics-co-ltd|603268|CNY|China|Consumer Discretionary|Household Durables|3010000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:23:23|7330|1162097|/equities/guangdong-songyang-recycle|603863|CNY|China|Materials|Paper & Forest Products|1880000000|SHANGHAICOMP|26.57|3.33|2.5|14|2.43|2.96|19.8|22.19|6.43|10.22|3.41|9.31|2.56|7.58|6.38|0.52|0.52|5.69|5.2|1.69|1.22|5.96|8.94|3.85|5.35|5.62|6.93|47.85|-4.36|2.76|2.33|-4.4|8.28|8.17|1.39|1.83|37.89|77.02|0.58|5.1|884750|35590|4.1|1.67|2.5|10.27|76.79
2024-05-20 04:23:25|7331|994558|/equities/guangdong-super-telecom-co-ltd|603322|CNY|China|Communication Services|Diversified Telecommunication Services|2010000000|SHANGHAICOMP|16.29|2.29|5.65|7.5|1.51|1.71|28.2|40.13|12.68|12.45|13.58|14.23|10.77|11.06|30.65|3.79|3.78|38.07|36.5|5.49|9.03|8.38|8.27|5.23|5.17|6.47|6.45|0.75|1.34|3.33|7.99|7.16|6.1|0.15|0.75|0.92|3.42|14.25|0.52|90.33|375820|81950|10.04|3.68|6.73|65.9|72.7
2024-05-20 04:23:26|7332|1052668|/equities/guangdong-tianan-new-material|603725|CNY|China|Materials|Chemicals|1710000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:23:27|7333|1081729|/equities/guangdong-wencan-die-a|603348|CNY|China|Consumer Discretionary|Auto Components|15310000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:23:31|7334|102090|/equities/guanghui-energ|600256|CNY|China|Energy|Oil, Gas & Consumable Fuels|41380000000|SHANGHAICOMP|10.21|0.95|-15.48|-17.88|1.17|1.21|40.71|40.73|15.5|13.36|15.76|13.44|11.09|9.78|16.32|1.21|1.21|9.42|9.03|1.94|2.67|12.24|9.51|7.43|5.54|9.7|7.27|17.36|-4.13|17.19|7.89|-2.65|7.07|8.04|0.95|1.35|13.79|30.82|1.03|13.94|11090000|1840000|32.43|5.9|7.46|16.2|52.82
2024-05-20 04:23:32|7335|100743|/equities/xingye-resourc|600603|CNY|China|Real Estate|Real Estate Management & Development|4750000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:23:33|7336|101080|/equities/guangshen-rail-ss|601333|CNY|China|Industrials|Road & Rail|15870000000|SHANGHAICOMP|104.85|1.56|9.19|12.02|5.06|24.79|12.3|-3.21|7.44|-9.14|4.09|-17.54|2.51|-16.4|7.65|0.18|0.18|3.88|3.48|1.83|2|4.56|-38.16|1.49|-3.12|3.32|-1.13|121.07|120.47|0.81|36.96|95.84|2.49|-3.81|0.67|0.92|322.22|819.93|0.47|59.34|1340000|23480|44.68|0.09|0.42|-3.41|665.52
2024-05-20 04:23:34|7337|101142|/equities/fenglin-wood|601996|CNY|China|Materials|Paper & Forest Products|3690000000|SHANGHAICOMP|-8.93|1.58|-2893.58|3.35|1.68|0.23|14.51|17.01|6.7|7.96|3.95|5.47|3.14|4.53|9.3|0.42|0.42|6.72|6.17|1.64|1.06|6.34|8.4|3.6|4.44|5.43|6.52|146.55|114.68|1.37|5.81|4.91|6.73|7.64|0.95|1.64|25.68|81.76|0.67|5.78|1680000|71440|5.42|1.64|1.52|-2.7|-130.61
2024-05-20 04:23:35|7338|100523|/equities/gui-dong-elect|600310|CNY|China|Utilities|Electric Utilities|7010000000|SHANGHAICOMP|10.21|0.95|-15.48|-17.88|1.17|1.21|40.71|40.73|15.5|13.36|15.76|13.44|11.09|9.78|16.32|1.21|1.21|9.42|9.03|1.94|2.67|12.24|9.51|7.43|5.54|9.7|7.27|17.36|-4.13|17.19|7.89|-2.65|7.07|8.04|0.95|1.35|13.79|30.82|1.03|13.94|11090000|1840000|32.43|5.9|7.46|16.2|52.82
2024-05-20 04:23:36|7339|100459|/equities/guiguan-elec|600236|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|50600000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:23:38|7340|942831|/equities/guangxi-liuzhou-pharm|603368|CNY|China|Healthcare|Health Care Providers & Services|6890000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:23:40|7341|954955|/equities/guangxi-nanning-waterworks-co-ltd|601368|CNY|China|Utilities|Water Utilities|4750000000|SHANGHAICOMP|19.35|3.26|-0.19|82.83|1.59|-2.14|30.93|33.8|19.09|21.92|17.96|25.27|13.98|21.22|3.18|0.42|0.41|5.54|1.65|1.5|0.58|8.09|9.54|3.63|5.02|4.74|6.34|27.52|-4.78|7.06|8.26|3.26|12.24|4.84|1.43|1.65|69.56|94.65|0.24|20.02|1130000|172240|3.06|2.44|2.44|-6.03|96.68
2024-05-20 04:23:41|7342|994506|/equities/guangxi-radio-and-television-inform|600936|CNY|China|Communication Services|Media|5080000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:23:42|7343|100568|/equities/wuzhou-comm|600368|CNY|China|Industrials|Transportation Infrastructure|4580000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:23:43|7344|100472|/equities/zhongheng|600252|CNY|China|Healthcare|Pharmaceuticals|13220000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:23:44|7345|100880|/equities/topsun-tech|600771|CNY|China|Healthcare|Pharmaceuticals|21080000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:23:45|7346|101068|/equities/guangzhou-auto|601238|CNY|China|Consumer Discretionary|Automobiles|157340000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:23:46|7347|100277|/equities/baiyun-airport|600004|CNY|China|Industrials|Transportation Infrastructure|28540000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:23:47|7348|994609|/equities/guangzhou-baiyun-electric-equipment|603861|CNY|China|Industrials|Electrical Equipment|4940000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:23:48|7349|100542|/equities/baiyunshan|600332|CNY|China|Healthcare|Pharmaceuticals|55600000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:23:49|7350|100348|/equities/guangzhou-dev|600098|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|21510000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:23:51|7351|1141905|/equities/fangbang-electronics-co-ltd|688020|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|7290000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:23:52|7352|100984|/equities/guangri-stock|600894|CNY|China|Industrials|Machinery|6480000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:23:53|7353|945719|/equities/guangzhou-holike-creative-home|603898|CNY|China|Consumer Discretionary|Household Durables|3680000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:23:54|7354|1043306|/equities/guangzhou-jiacheng|603535|CNY|China|Industrials|Air Freight & Logistics|4870000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:23:55|7355|1052670|/equities/guangzhou-kingmed-diagnostics|603882|CNY|China|Healthcare|Health Care Providers & Services|51850000000|SHANGHAICOMP|25.94|4.52|31.43|58.58|4.17|6.16|41.09|41.89|14.77|15.66|12.59|11.06|9.04|7.73|5.26|0.51|0.51|6.09|5.12|1.85|0.98|9.56|10.12|6.78|8.21|9.1|12.89|-13.96|17.84|14.71|1.78|12.64|13.98|9.47|2.03|2.31|7.16|36.2|0.59|19.5|495730|58240|9.2|0.61|0.48|4.59|33.54
2024-05-20 04:23:56|7356|100799|/equities/pearl-river|600684|CNY|China|Real Estate|Real Estate Management & Development|3040000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:23:57|7357|1031313|/equities/guangzhou-port|601228|CNY|China|Industrials|Transportation Infrastructure|20620000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:23:58|7358|1024793|/equities/guangzhou-restaurant|603043|CNY|China|Consumer Discretionary|Hotels, Restaurants & Leisure|13610000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:23:59|7359|1162061|/equities/guangzhou-tongda-auto-electric|603390|CNY|China|Consumer Discretionary|Auto Components|3220000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:24:00|7360|100588|/equities/donghua|600393|CNY|China|Real Estate|Real Estate Management & Development|3600000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:24:02|7361|942828|/equities/guilin-fuda|603166|CNY|China|Consumer Discretionary|Auto Components|5620000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:24:03|7362|994509|/equities/guizhou-broadcasting---tv-informati|600996|CNY|China|Communication Services|Media|5860000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:24:05|7363|100455|/equities/chitianhua|600227|CNY|China|Materials|Chemicals|6420000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:24:06|7364|1055999|/equities/guizhou-gas-a|600903|CNY|China|Energy|Oil, Gas & Consumable Fuels|11020000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:24:08|7365|100676|/equities/guihang-auto|600523|CNY|China|Consumer Discretionary|Auto Components|9870000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:24:09|7366|100589|/equities/panjiang-coal|600395|CNY|China|Energy|Oil, Gas & Consumable Fuels|12030000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:24:10|7367|100567|/equities/redstar|600367|CNY|China|Materials|Chemicals|5450000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:24:11|7368|1162039|/equities/guizhou-sanli-pharmaceutical|603439|CNY|China|Healthcare|Pharmaceuticals|6480000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:24:12|7369|1043304|/equities/guizhou-transportation-planning|603458|CNY|China|Industrials|Professional Services|4160000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:24:13|7370|101018|/equities/guizhou-rope|600992|CNY|China|Materials|Metals & Mining|2430000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:24:15|7371|100735|/equities/yibai|600594|CNY|China|Healthcare|Pharmaceuticals|6440000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:24:16|7372|100486|/equities/guodian-nj|600268|CNY|China|Industrials|Electrical Equipment|6970000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:24:17|7373|996087|/equities/hailir-pesticides-and-chemicals-gro|603639|CNY|China|Materials|Chemicals|8530000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:24:18|7374|100449|/equities/hainan-airline|600221|CNY|China|Industrials|Airlines|31260000000|SHANGHAICOMP|104.85|1.56|9.19|12.02|5.06|24.79|12.3|-3.21|7.44|-9.14|4.09|-17.54|2.51|-16.4|7.65|0.18|0.18|3.88|3.48|1.83|2|4.56|-38.16|1.49|-3.12|3.32|-1.13|121.07|120.47|0.81|36.96|95.84|2.49|-3.81|0.67|0.92|322.22|819.93|0.47|59.34|1340000|23480|44.68|0.09|0.42|-3.41|665.52
2024-05-20 04:24:19|7375|101758|/equities/hainan-airline-b|900945|USD|China|Industrials|Airlines|4120000000|SHANGHAICOMP|104.85|1.56|9.19|12.02|5.06|24.79|12.3|-3.21|7.44|-9.14|4.09|-17.54|2.51|-16.4|7.65|0.18|0.18|3.88|3.48|1.83|2|4.56|-38.16|1.49|-3.12|3.32|-1.13|121.07|120.47|0.81|36.96|95.84|2.49|-3.81|0.67|0.92|322.22|819.93|0.47|59.34|1340000|23480|44.68|0.09|0.42|-3.41|665.52
2024-05-20 04:24:20|7376|994542|/equities/hainan-haiqi-transportation-group-c|603069|CNY|China|Industrials|Road & Rail|4590000000|SHANGHAICOMP|104.85|1.56|9.19|12.02|5.06|24.79|12.3|-3.21|7.44|-9.14|4.09|-17.54|2.51|-16.4|7.65|0.18|0.18|3.88|3.48|1.83|2|4.56|-38.16|1.49|-3.12|3.32|-1.13|121.07|120.47|0.81|36.96|95.84|2.49|-3.81|0.67|0.92|322.22|819.93|0.47|59.34|1340000|23480|44.68|0.09|0.42|-3.41|665.52
2024-05-20 04:24:21|7377|100671|/equities/hn-island-cons|600515|CNY|China|Real Estate|Real Estate Management & Development|51760000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:24:22|7378|943643|/equities/hainan-mining-co-ltd|601969|CNY|China|Materials|Metals & Mining|24280000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:24:24|7379|100939|/equities/haitong-sec-ss|600837|CNY|China|Financial|Capital Markets|160170000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:24:25|7380|100647|/equities/hangxiao-steel|600477|CNY|China|Industrials|Construction & Engineering|8890000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:24:27|7381|100374|/equities/hang-zhou-iron|600126|CNY|China|Materials|Metals & Mining|17320000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:24:28|7382|994554|/equities/hangcha-group-co-ltd|603298|CNY|China|Industrials|Machinery|14860000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:24:29|7383|101053|/equities/hangzhou-gearb|601177|CNY|China|Industrials|Machinery|3600000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:24:30|7384|945720|/equities/hangzhou-cable-co-ltd|603618|CNY|China|Industrials|Electrical Equipment|5000000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:24:31|7385|994552|/equities/hangzhou-electronic-soul-network-te|603258|CNY|China|Communication Services|Entertainment|7280000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:24:32|7386|942835|/equities/hz-first|603806|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|124170000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:24:33|7387|1043308|/equities/hangzhou-freely-communication|603602|CNY|China|Industrials|Construction & Engineering|2100000000|SHANGHAICOMP|16.17|3.26|55.96|7.1|3.14|2.43|41.87|29.67|7.95|9.29|8.77|9.74|7.74|8.75|13.44|1.01|1.01|8.04|5.86|3.21|1.21|12.3|7.94|4.26|8.4|8.73|11.08|6.87|-5.71|7.55|0.23|0.71|10.83|19.48|1.45|1.99|10.13|30.89|0.69|2.97|1440000|97940|3.23|2.16|1.35|30.7|30.81
2024-05-20 04:24:34|7388|100915|/equities/hz-jiebai|600814|CNY|China|Consumer Discretionary|Multiline Retail|4810000000|SHANGHAICOMP|58.55|6.53|45.97|48.1|2.01|1.97|27|33.87|4.94|5.42|-23.88|-4.82|-24.28|-7.43|6.23|0.42|0.42|5.92|4.88|2.56|0.99|-1.27|-6.24|1.04|1.74|2.73|2.8|-32.87|140.8|-0.46|2.6|11.34|-8.58|0.22|1.05|1.59|20.27|70.14|0.34|4.59|1380000|174600|56.86|0.9|1.9|-27.15|533.86
2024-05-20 04:24:35|7389|1164176|/equities/hangzhou-juheshun-new-material|605166|CNY|China|Materials|Chemicals|5020000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:24:36|7390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|603238|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|2390000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:24:39|7391|100619|/equities/silan-microele|600460|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|76750000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:24:40|7392|996179|/equities/hangzhou-xzb-tech-co-ltd|603040|CNY|China|Consumer Discretionary|Auto Components|2680000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:24:41|7393|953926|/equities/hangzhou-youngsun-intelligent-equip|603901|CNY|China|Industrials|Machinery|7760000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:24:42|7394|100573|/equities/hualing-xingma|600375|CNY|China|Industrials|Machinery|6620000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:24:43|7395|100576|/equities/tianyi-science|600378|CNY|China|Materials|Chemicals|44310000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:24:44|7396|100436|/equities/harbin-air-con|600202|CNY|China|Industrials|Building Products|1890000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:24:45|7397|100410|/equities/dongan-auto|600178|CNY|China|Consumer Discretionary|Auto Components|4070000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:24:46|7398|942817|/equities/harbin-hatou|600864|CNY|China|Utilities|Water Utilities|12710000000|SHANGHAICOMP|25.93|3.08|141.16|25.7|3.26|1.35|25.16|22.45|16.48|10.43|19.7|10.6|14.71|8.06|4.06|0.46|0.46|5.42|5.3|1.84|0.98|227.9|11.57|4.49|3.4|3.69|3.87|96.45|90.78|10.11|8.26|5.34|-3.76|-3.71|1.67|1.94|66.89|373.06|0.3|22.32|5860000|961420|4.57|1.87|2.01|2.83|97.69
2024-05-20 04:24:47|7399|100791|/equities/harbin-pharm|600664|CNY|China|Healthcare|Pharmaceuticals|8940000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:24:48|7400|953913|/equities/harbin-viti-electronic-co-ltd|603023|CNY|China|Consumer Discretionary|Auto Components|2710000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:24:50|7401|1141899|/equities/harbin-xinguang-optic-electronics|688011|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|3280000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:24:51|7402|994622|/equities/harson-trading-china-co-ltd|603958|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1500000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:24:52|7403|994556|/equities/healthcare-co-ltd|603313|CNY|China|Consumer Discretionary|Household Durables|8420000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:24:53|7404|100705|/equities/hs-laobaigan|600559|CNY|China|Consumer Staples|Beverages|25070000000|SHANGHAICOMP|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:24:54|7405|100830|/equities/jinniu-chem|600722|CNY|China|Materials|Chemicals|4690000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:24:55|7406|1072208|/equities/hebei-yangyuan-zhihui-a|603156|CNY|China|Consumer Staples|Food Products|35950000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:24:56|7407|1031324|/equities/hefei-changqing-machinery|603768|CNY|China|Consumer Discretionary|Auto Components|3410000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:24:57|7408|942823|/equities/hf-meta-mach|603011|CNY|China|Industrials|Machinery|3650000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:24:58|7409|998091|/equities/hefei-taihe-optoelectronic-tech|603656|CNY|China|Industrials|Machinery|1910000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:24:59|7410|100739|/equities/hlj-agricultur|600598|CNY|China|Consumer Staples|Food Products|25880000000|SHANGHAICOMP/EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:25:01|7411|100422|/equities/interchina-wat|600187|CNY|China|Utilities|Water Utilities|4160000000|SHANGHAICOMP|19.35|3.26|-0.19|82.83|1.59|-2.14|30.93|33.8|19.09|21.92|17.96|25.27|13.98|21.22|3.18|0.42|0.41|5.54|1.65|1.5|0.58|8.09|9.54|3.63|5.02|4.74|6.34|27.52|-4.78|7.06|8.26|3.26|12.24|4.84|1.43|1.65|69.56|94.65|0.24|20.02|1130000|172240|3.06|2.44|2.44|-6.03|96.68
2024-05-20 04:25:02|7412|101054|/equities/htdc|601188|CNY|China|Industrials|Transportation Infrastructure|4610000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:25:03|7413|951035|/equities/heilongjiang-zbd-pharmaceutical|603567|CNY|China|Healthcare|Pharmaceuticals|14410000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:25:05|7414|100438|/equities/ancai-hi-tech|600207|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|5850000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:25:05|7415|100596|/equities/dayou-energy|600403|CNY|China|Energy|Oil, Gas & Consumable Fuels|10140000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:25:07|7416|100405|/equities/whirlwind|600172|CNY|China|Industrials|Machinery|14650000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:25:08|7417|100502|/equities/henan-lingrui|600285|CNY|China|Healthcare|Pharmaceuticals|8920000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:25:09|7418|101105|/equities/mingtai-al-ind|601677|CNY|China|Materials|Metals & Mining|30090000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:25:10|7419|100525|/equities/pinggao-elec|600312|CNY|China|Industrials|Electrical Equipment|12330000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:25:11|7420|100628|/equities/rebecca|600439|CNY|China|Consumer Staples|Personal Products|3410000000|SHANGHAICOMP|53.02|4.22|18.6|-10.16|4.61|5.28|52.69|52.42|12.01|14.16|13.39|-10.73|11.18|-18.66|10.43|1.08|1.07|8.37|7.42|3.86|1.38|13.1|11.39|8.67|9.57|10.13|11.78|99.35|-111.05|4.56|19.23|18|16.67|24.97|2.33|3.27|7.93|19.6|0.87|7.54|1640000|235730|19.12|0.7|0.72|13.49|53.37
2024-05-20 04:25:13|7421|100451|/equities/taloph-pharm|600222|CNY|China|Healthcare|Pharmaceuticals|5060000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:25:14|7422|994568|/equities/henan-thinker-automatic-equipment-c|603508|CNY|China|Industrials|Machinery|6240000000|SHANGHAICOMP|15.8|3.21|34.5|66.56|1.99|2.8|30.52|30.45|3.62|8.35|2.93|8.15|1.1|5.59|10.96|0.27|0.27|7.81|5.37|2.96|0.08|1.61|4.2|1.86|3.78|3.22|5.62|-75.21|-107.87|0.28|-0.71|1.16|6.83|-7.12|3.11|3.55|11.83|37.79|0.55|2.8|1880000|79610|2.95|0.69|0.69|-8.03|10.66
2024-05-20 04:25:16|7423|100687|/equities/yuguang|600531|CNY|China|Materials|Metals & Mining|6570000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:25:18|7424|100291|/equities/zhongyuan-exp|600020|CNY|China|Industrials|Transportation Infrastructure|7350000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:25:19|7425|1054841|/equities/hengdian-entertainment|603103|CNY|China|Communication Services|Entertainment|8380000000|SHANGHAICOMP|39.28|4.58|23.23|14.23|2.28|1.88|31.7|26.85|10.78|-3.76|5.42|-10.37|2.28|-11.86|5.81|0.39|0.39|6.51|2.82|2.5|1.52|-2.81|-6.27|2.57|-1.54|4.6|-0.35|-3.58|328.54|-6.24|41.98|88.11|-0.92|-2.63|1.42|1.79|18.32|90.76|0.45|73.79|495760|33060|18.68|0.15|0.43|-23.59|38.45
2024-05-20 04:25:20|7426|1031316|/equities/hengdian-tospo-lighting|603303|CNY|China|Industrials|Electrical Equipment|8180000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:25:21|7427|942797|/equities/dalian-rubber|600346|CNY|China|Materials|Chemicals|161690000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:25:22|7428|955763|/equities/hengtong-logistics-co-ltd|603223|CNY|China|Energy|Oil, Gas & Consumable Fuels|9740000000|SHANGHAICOMP|10.21|0.95|-15.48|-17.88|1.17|1.21|40.71|40.73|15.5|13.36|15.76|13.44|11.09|9.78|16.32|1.21|1.21|9.42|9.03|1.94|2.67|12.24|9.51|7.43|5.54|9.7|7.27|17.36|-4.13|17.19|7.89|-2.65|7.07|8.04|0.95|1.35|13.79|30.82|1.03|13.94|11090000|1840000|32.43|5.9|7.46|16.2|52.82
2024-05-20 04:25:23|7429|100648|/equities/ht-opticelectr|600487|CNY|China|Information Technology|Communications Equipment|35270000000|SHANGHAICOMP|16.17|3.26|55.96|7.1|3.14|2.43|41.87|29.67|7.95|9.29|8.77|9.74|7.74|8.75|13.44|1.01|1.01|8.04|5.86|3.21|1.21|12.3|7.94|4.26|8.4|8.73|11.08|6.87|-5.71|7.55|0.23|0.71|10.83|19.48|1.45|1.99|10.13|30.89|0.69|2.97|1440000|97940|3.23|2.16|1.35|30.7|30.81
2024-05-20 04:25:24|7430|994573|/equities/hexing-electrical-co-ltd|603556|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|6740000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:25:26|7431|100311|/equities/hisense-elect|600060|CNY|China|Consumer Discretionary|Household Durables|17280000000|SHANGHAICOMP|14.29|4.35|-18.39|-3.86|3.1|3.12|23.83|23.78|-0.31|5.5|2.92|7.08|2.62|6.21|29.38|1.16|1.16|12.09|9.78|6.36|3.63|8.82|10.84|3.76|5.46|5.04|8.46|-11.28|-49.49|11.08|12.4|0.5|13.63|18.67|1.66|2.48|17.14|39.01|0.9|4.63|3390000|117660|12.14|0.96|0.72|8.63|40.04
2024-05-20 04:25:27|7432|100592|/equities/heilan-home|600398|CNY|China|Consumer Discretionary|Specialty Retail|27690000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:25:28|7433|942830|/equities/hmt-new-tech|603306|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|10420000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:25:28|7434|100865|/equities/s-tianjin-mari|600751|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|8640000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:25:30|7435|994618|/equities/holsin-engineering-consulting-group|603909|CNY|China|Industrials|Professional Services|3080000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:25:31|7436|100541|/equities/hongda|600331|CNY|China|Materials|Metals & Mining|6480000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:25:32|7437|100976|/equities/hongfa-tech|600885|CNY|China|Industrials|Electrical Equipment|55590000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:25:33|7438|1142282|/equities/hongta-securities-co-ltd|601236|CNY|China|Financial|Capital Markets|56220000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:25:34|7439|100520|/equities/hongxing-steel|600307|CNY|China|Materials|Metals & Mining|13780000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:25:35|7440|1054843|/equities/hoshine-silicon-industry|603260|CNY|China|Materials|Chemicals|141760000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:25:37|7441|100929|/equities/sanjing-pharm|600829|CNY|China|Healthcare|Health Care Providers & Services|3900000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:25:40|7442|100286|/equities/hua-xia-bank|600015|CNY|China|Financial|Banks|86170000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:25:41|7443|100857|/equities/huayuan-proper|600743|CNY|China|Real Estate|Real Estate Management & Development|4650000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:25:42|7444|994503|/equities/huaan-securities-co-ltd|600909|CNY|China|Financial|Capital Markets|25410000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:25:43|7445|996079|/equities/huada-automotive-technology-co-ltd|603358|CNY|China|Consumer Discretionary|Auto Components|8900000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:25:44|7446|101194|/equities/huadian-ener-b|900937|USD|China|Utilities|Independent Power and Renewable Electricity Producers|399240000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:25:45|7447|100841|/equities/huadian-energy|600726|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|6140000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:25:47|7448|994516|/equities/huadian-heavy-industries-co-ltd|601226|CNY|China|Industrials|Construction & Engineering|7910000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:25:48|7449|100296|/equities/huadian-power|600027|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|52800000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:25:49|7450|100535|/equities/huafa-ind|600325|CNY|China|Real Estate|Real Estate Management & Development|12750000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:25:51|7451|100631|/equities/huafang-co|600448|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|2140000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:25:52|7452|101013|/equities/leimingkehua|600985|CNY|China|Materials|Metals & Mining|27740000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:25:53|7453|100719|/equities/wuhu-port|600575|CNY|China|Industrials|Transportation Infrastructure|9110000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:25:54|7454|996069|/equities/huali-industries-co-ltd|603038|CNY|China|Consumer Discretionary|Household Durables|2860000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:25:55|7455|1057304|/equities/huaneng-lancang-river-a|600025|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|118620000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:25:56|7456|100284|/equities/huaneng-power|600011|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|152110000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:25:57|7457|100324|/equities/huangshan-tour|600054|CNY|China|Consumer Discretionary|Hotels, Restaurants & Leisure|7130000000|SHANGHAICOMP|39.28|4.58|23.23|14.23|2.28|1.88|31.7|26.85|10.78|-3.76|5.42|-10.37|2.28|-11.86|5.81|0.39|0.39|6.51|2.82|2.5|1.52|-2.81|-6.27|2.57|-1.54|4.6|-0.35|-3.58|328.54|-6.24|41.98|88.11|-0.92|-2.63|1.42|1.79|18.32|90.76|0.45|73.79|495760|33060|18.68|0.15|0.43|-23.59|38.45
2024-05-20 04:25:59|7458|101756|/equities/huangshan-tour-b|900942|USD|China|Consumer Discretionary|Hotels, Restaurants & Leisure|522240000|SHANGHAICOMP|39.28|4.58|23.23|14.23|2.28|1.88|31.7|26.85|10.78|-3.76|5.42|-10.37|2.28|-11.86|5.81|0.39|0.39|6.51|2.82|2.5|1.52|-2.81|-6.27|2.57|-1.54|4.6|-0.35|-3.58|328.54|-6.24|41.98|88.11|-0.92|-2.63|1.42|1.79|18.32|90.76|0.45|73.79|495760|33060|18.68|0.15|0.43|-23.59|38.45
2024-05-20 04:26:00|7459|101107|/equities/huatai-securit|601688|CNY|China|Financial|Capital Markets|159590000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:26:01|7460|100904|/equities/huaxin-cement|600801|CNY|China|Materials|Construction Materials|40030000000|SHANGHAICOMP|97.62|1.65|9.17|26.32|1.6|2.36|18.01|27.33|6.1|15.42|7.13|15.65|5.65|12.11|13.59|0.89|0.89|14.75|11.42|4.62|1.73|3.63|15.47|2.79|10.96|3.61|15.02|37.22|-41.7|5.59|13.8|-2.5|19.89|51.45|0.95|2.02|27.84|61.99|0.43|11.2|1870000|138210|5.07|3.75|3.64|-19.92|220.62
2024-05-20 04:26:03|7461|101191|/equities/hua-xin-cement|900933|USD|China|Materials|Construction Materials|3820000000|SHANGHAICOMP|97.62|1.65|9.17|26.32|1.6|2.36|18.01|27.33|6.1|15.42|7.13|15.65|5.65|12.11|13.59|0.89|0.89|14.75|11.42|4.62|1.73|3.63|15.47|2.79|10.96|3.61|15.02|37.22|-41.7|5.59|13.8|-2.5|19.89|51.45|0.95|2.02|27.84|61.99|0.43|11.2|1870000|138210|5.07|3.75|3.64|-19.92|220.62
2024-05-20 04:26:05|7462|100855|/equities/huayu-automoti|600741|CNY|China|Consumer Discretionary|Auto Components|89220000000|SHANGHAICOMP/EMCONSGROWTH|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:26:06|7463|100302|/equities/chutian-exp|600035|CNY|China|Industrials|Transportation Infrastructure|5070000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:26:07|7464|100711|/equities/hongcheng-mach|600566|CNY|China|Healthcare|Pharmaceuticals|25170000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:26:08|7465|100481|/equities/kaile|600260|CNY|China|Information Technology|Communications Equipment|3080000000|SHANGHAICOMP|20.06|1.64||27.31|2.78|2.61|15.56|13.94|8.41|6.58|9.14|6.73|8.16|6.16|49.01|4.22|4.22|28.89|28.79|21.39|4.57|13.84|8.34||11.71||18.73|0.17||37.47|2.56||28.45|32.9|2.48|3.5||3.57||8.43|||11.01||||0.98
2024-05-20 04:26:09|7466|100356|/equities/mailyard|600107|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|2140000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:26:10|7467|100509|/equities/sanxia-materia|600293|CNY|China|Industrials|Building Products|4510000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:26:11|7468|994594|/equities/hubei-tkd-crystal-electronic-scienc|603738|CNY|China|Industrials|Electrical Equipment|11780000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:26:12|7469|100386|/equities/xingfa-chem|600141|CNY|China|Materials|Chemicals|42110000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:26:13|7470|994541|/equities/hubei-zhenhua-chemical-co-ltd|603067|CNY|China|Materials|Chemicals|5610000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:26:15|7471|1006195|/equities/huida-sanitary-ware-co-ltd|603385|CNY|China|Industrials|Building Products|4270000000|SHANGHAICOMP|3.45|4.09|1.25|25.21|2.39|3.2|30.87|30.39|7.65|9.3|22.9|18.8|19.21|15.26|10.82|1.19|1.19|9.88|8.77|3.66|1.72|11.44|8.42|6.37|8.03|7.54|10.65|74.87|56.2|5.93|10.49|6.83|9.79|9.53|1.95|2.3|10.56|29.78|0.49|5.99|825800|119700|7.2|1.89|1.7|1.17|11.42
2024-05-20 04:26:16|7472|100330|/equities/humanwell|600079|CNY|China|Healthcare|Pharmaceuticals|36250000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:26:18|7473|953929|/equities/hunan-aihua-group-co-ltd|603989|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|16570000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:26:19|7474|994623|/equities/hunan-baili-engineering-sci---tech|603959|CNY|China|Industrials|Construction & Engineering|7730000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:26:20|7475|100997|/equities/hunan-chendian|600969|CNY|China|Utilities|Electric Utilities|2950000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:26:21|7476|100646|/equities/copote-tech|600476|CNY|China|Information Technology|IT Services|2000000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:26:22|7477|100634|/equities/corun-new-ener|600478|CNY|China|Industrials|Electrical Equipment|11740000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:26:23|7478|942836|/equities/fangsheng-phara|603998|CNY|China|Healthcare|Pharmaceuticals|2920000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:26:25|7479|100844|/equities/hunan-haili|600731|CNY|China|Materials|Chemicals|3960000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:26:25|7480|1162046|/equities/hunan-heshun-petroleum|603353|CNY|China|Consumer Discretionary|Specialty Retail|4030000000|SHANGHAICOMP|10.21|0.95|-15.48|-17.88|1.17|1.21|40.71|40.73|15.5|13.36|15.76|13.44|11.09|9.78|16.32|1.21|1.21|9.42|9.03|1.94|2.67|12.24|9.51|7.43|5.54|9.7|7.27|17.36|-4.13|17.19|7.89|-2.65|7.07|8.04|0.95|1.35|13.79|30.82|1.03|13.94|11090000|1840000|32.43|5.9|7.46|16.2|52.82
2024-05-20 04:26:27|7481|100392|/equities/huasheng|600156|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1690000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:26:28|7482|101001|/equities/new-wellful|600975|CNY|China|Consumer Staples|Food Products|5470000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:26:29|7483|994557|/equities/hunan-oil-pump-co-ltd|603319|CNY|China|Industrials|Machinery|4090000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:26:30|7484|100715|/equities/hundsun-tech|600570|CNY|China|Information Technology|Software|90110000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:26:31|7485|100582|/equities/zj-haiyue|600387|CNY|China|Energy|Oil, Gas & Consumable Fuels|3390000000|SHANGHAICOMP|10.21|0.95|-15.48|-17.88|1.17|1.21|40.71|40.73|15.5|13.36|15.76|13.44|11.09|9.78|16.32|1.21|1.21|9.42|9.03|1.94|2.67|12.24|9.51|7.43|5.54|9.7|7.27|17.36|-4.13|17.19|7.89|-2.65|7.07|8.04|0.95|1.35|13.79|30.82|1.03|13.94|11090000|1840000|32.43|5.9|7.46|16.2|52.82
2024-05-20 04:26:32|7486|1031226|/equities/hylink-digital-solution|603825|CNY|China|Communication Services|Media|7390000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:26:33|7487|1056000|/equities/ikd-a|600933|CNY|China|Consumer Discretionary|Auto Components|16530000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:26:34|7488|101082|/equities/industrial-sec|601377|CNY|China|Financial|Capital Markets|66160000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:26:35|7489|100742|/equities/inesa-electron|600602|CNY|China|Information Technology|IT Services|8890000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:26:36|7490|101759|/equities/inesa-electron-b|900901|USD|China|Information Technology|IT Services|612720000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:26:38|7491|953922|/equities/inly-media-co-ltd|603598|CNY|China|Communication Services|Media|2890000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:26:40|7492|942801|/equities/beisheng-pharm|600556|CNY|China|Services|Advertising|22330000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:26:41|7493|100283|/equities/baotou-steel|600010|CNY|China|Materials|Metals & Mining|127180000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:26:42|7494|100996|/equities/beifang-chuang|600967|CNY|China|Industrials|Machinery|20370000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:26:43|7495|101200|/equities/yitai-coal-b|900948|USD|China|Energy|Oil, Gas & Consumable Fuels|2840000000|SHANGHAICOMP/MSCI_EEM_SMALLCAP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:26:44|7496|100901|/equities/insigma|600797|CNY|China|Information Technology|IT Services|6790000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:26:45|7497|100868|/equities/inspur-soft|600756|CNY|China|Information Technology|Software|4250000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:26:47|7498|100953|/equities/silver-plaza|600858|CNY|China|Consumer Discretionary|Multiline Retail|2700000000|SHANGHAICOMP|58.55|6.53|45.97|48.1|2.01|1.97|27|33.87|4.94|5.42|-23.88|-4.82|-24.28|-7.43|6.23|0.42|0.42|5.92|4.88|2.56|0.99|-1.27|-6.24|1.04|1.74|2.73|2.8|-32.87|140.8|-0.46|2.6|11.34|-8.58|0.22|1.05|1.59|20.27|70.14|0.34|4.59|1380000|174600|56.86|0.9|1.9|-27.15|533.86
2024-05-20 04:26:47|7499|1052666|/equities/ireader-tech|603533|CNY|China|Information Technology|Software|11200000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:26:49|7500|996078|/equities/jack-sewing-machine-co-ltd|603337|CNY|China|Industrials|Machinery|10460000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:26:51|7501|101126|/equities/jangho-curtain|601886|CNY|China|Industrials|Construction & Engineering|7470000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:26:52|7502|994601|/equities/jason-furniture-hangzhou-co-ltd|603816|CNY|China|Consumer Discretionary|Household Durables|48780000000|SHANGHAICOMP/EMCONSGROWTH|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:26:53|7503|100726|/equities/changjiang-ele|600584|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|55200000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:26:54|7504|955766|/equities/jchx-mining-management-co-ltd|603979|CNY|China|Materials|Metals & Mining|12630000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:26:55|7505|942793|/equities/jdm-jingda-machine-ningbo-ltd|603088|CNY|China|Industrials|Machinery|3420000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:26:56|7506|994589|/equities/jiajiayue-group-co-ltd|603708|CNY|China|Consumer Staples|Food & Staples Retailing|9970000000|SHANGHAICOMP|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:26:57|7507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|603878|CNY|China|Materials|Metals & Mining|2810000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:26:58|7508|996180|/equities/jiangshan-oupai-door-industry-co|603208|CNY|China|Industrials|Building Products|6630000000|SHANGHAICOMP|3.45|4.09|1.25|25.21|2.39|3.2|30.87|30.39|7.65|9.3|22.9|18.8|19.21|15.26|10.82|1.19|1.19|9.88|8.77|3.66|1.72|11.44|8.42|6.37|8.03|7.54|10.65|74.87|56.2|5.93|10.49|6.83|9.79|9.53|1.95|2.3|10.56|29.78|0.49|5.99|825800|119700|7.2|1.89|1.7|1.17|11.42
2024-05-20 04:26:59|7509|994512|/equities/jiangsu-changshu-rural-commercial-b|601128|CNY|China|Financial|Banks|18120000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:27:01|7510|100949|/equities/js-chunlan|600854|CNY|China|Consumer Discretionary|Household Durables|3200000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:27:03|7511|1081732|/equities/jiangsu-dingsheng-material-a|603876|CNY|China|Materials|Metals & Mining|18290000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:27:04|7512|1043303|/equities/jiangsu-dongzhu-landscape|603359|CNY|China|Industrials|Commercial Services & Supplies|6350000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:27:06|7513|100354|/equities/jiang-su-etern|600105|CNY|China|Information Technology|Communications Equipment|7580000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:27:07|7514|100575|/equities/jiangsu-exp|600377|CNY|China|Industrials|Transportation Infrastructure|43430000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:27:09|7515|1162091|/equities/jiangsu-fengshan-group|603810|CNY|China|Materials|Chemicals|2210000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:27:10|7516|1073383|/equities/jiangsu-financial-a|600901|CNY|China|Financial|Diversified Financial Services|15200000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:27:11|7517|994518|/equities/jiangsu-general-science-technology|601500|CNY|China|Consumer Discretionary|Auto Components|5740000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:27:12|7518|1162098|/equities/jiangsu-guomao-reducer|603915|CNY|China|Industrials|Machinery|18410000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:27:13|7519|101043|/equities/hengli-cylinde|601100|CNY|China|Industrials|Machinery|106780000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:27:14|7520|100519|/equities/hengshun-vineg|600305|CNY|China|Consumer Staples|Food Products|15840000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:27:16|7521|101009|/equities/high-hope|600981|CNY|China|Consumer Discretionary|Distributors|7920000000|SHANGHAICOMP|69.73|2.03|-5.18|67.75|0.85|0.45|14.45|12.54|0.71|2.33|3.52|4.29|1.9|2.97|112.29|1.3|1.3|11.76|7.41|12.57|0.19|5.77|7.88|1.01|2.41|1.53|3.18|-16.78|26.55|5.89|-9.68|-13.56|17.56|19.71|0.55|1.28|80.58|192.85|1.42|15.28|18230000|156500|18.9|4.2|3.46|5.12|312.9
2024-05-20 04:27:17|7522|100376|/equities/jiangsu-holly|600128|CNY|China|Consumer Discretionary|Distributors|1830000000|SHANGHAICOMP|69.73|2.03|-5.18|67.75|0.85|0.45|14.45|12.54|0.71|2.33|3.52|4.29|1.9|2.97|112.29|1.3|1.3|11.76|7.41|12.57|0.19|5.77|7.88|1.01|2.41|1.53|3.18|-16.78|26.55|5.89|-9.68|-13.56|17.56|19.71|0.55|1.28|80.58|192.85|1.42|15.28|18230000|156500|18.9|4.2|3.46|5.12|312.9
2024-05-20 04:27:18|7523|100594|/equities/hongdou-ind|600400|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|8660000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:27:19|7524|994507|/equities/jiangsu-broadcasting-cable-informat|600959|CNY|China|Communication Services|Media|16450000000|SHANGHAICOMP|16.29|2.29|5.65|7.5|1.51|1.71|28.2|40.13|12.68|12.45|13.58|14.23|10.77|11.06|30.65|3.79|3.78|38.07|36.5|5.49|9.03|8.38|8.27|5.23|5.17|6.47|6.45|0.75|1.34|3.33|7.99|7.16|6.1|0.15|0.75|0.92|3.42|14.25|0.52|90.33|375820|81950|10.04|3.68|6.73|65.9|72.7
2024-05-20 04:27:22|7525|100678|/equities/jiangnan-fiber|600527|CNY|China|Materials|Chemicals|4160000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:27:23|7526|101055|/equities/jiangnan-water|601199|CNY|China|Utilities|Water Utilities|5970000000|SHANGHAICOMP|19.35|3.26|-0.19|82.83|1.59|-2.14|30.93|33.8|19.09|21.92|17.96|25.27|13.98|21.22|3.18|0.42|0.41|5.54|1.65|1.5|0.58|8.09|9.54|3.63|5.02|4.74|6.34|27.52|-4.78|7.06|8.26|3.26|12.24|4.84|1.43|1.65|69.56|94.65|0.24|20.02|1130000|172240|3.06|2.44|2.44|-6.03|96.68
2024-05-20 04:27:24|7527|994555|/equities/jiangsu-jingshen-salt---chemical-in|603299|CNY|China|Materials|Chemicals|7390000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:27:25|7528|100703|/equities/kanion|600557|CNY|China|Healthcare|Pharmaceuticals|7060000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:27:26|7529|942832|/equities/kings-luck-brewery|603369|CNY|China|Consumer Staples|Beverages|68240000000|SHANGHAICOMP/EMCONSGROWTH|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:27:27|7530|1116233|/equities/jiangsu-lettall-electronic-co|603629|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|2230000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:27:29|7531|100665|/equities/lianhuan-pharm|600513|CNY|China|Healthcare|Pharmaceuticals|2780000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:27:30|7532|101028|/equities/lianyungang-po|601008|CNY|China|Industrials|Transportation Infrastructure|4780000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:27:31|7533|994570|/equities/jiangsu-liba-enterprise-joint-stock|603519|CNY|China|Materials|Chemicals|3930000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:27:32|7534|1054855|/equities/jiangsu-lidao-new-material|603937|CNY|China|Materials|Metals & Mining|2310000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:27:33|7535|101057|/equities/linyang-electr|601222|CNY|China|Industrials|Electrical Equipment|24210000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:27:34|7536|1008686|/equities/jiangsu-lopal-tech-co-ltd|603906|CNY|China|Materials|Chemicals|17860000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:27:35|7537|1054852|/equities/jiangsu-luokai-mechanical|603829|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|1940000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:27:36|7538|1031325|/equities/jiangsu-maysta-chemical|603041|CNY|China|Materials|Chemicals|1750000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:27:37|7539|1031228|/equities/jiangsu-nanfang-medical|603880|CNY|China|Healthcare|Health Care Equipment & Supplies|2090000000|SHANGHAICOMP|22.41|9.76|133.1|-48.14|5.83|6.74|60.17|62.1|23.78|27.34|27.21|30.52|23.75|26.42|13.45|4.3|4.28|19.7|17.43|8.39|4.16|15.44|20.95|12.14|16.27|13.81|19.18|-2.47|4.38|21.48|4.41|8.82|25.17|28.23|4.41|5.37|3.53|7.91|0.48|2.48|1450000|433580|7.59|1.07|0.8|35.36|27.54
2024-05-20 04:27:39|7540|1088092|/equities/jiangsu-new-energy-development|603693|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|19520000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:27:42|7541|942600|/equities/jiangsu-pacific-quartz-co-ltd|603688|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|22280000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:27:43|7542|100837|/equities/phoenix-proper|600716|CNY|China|Real Estate|Real Estate Management & Development|3810000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:27:44|7543|101135|/equities/phoenix-publ-m|601928|CNY|China|Communication Services|Media|20590000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:27:45|7544|1010702|/equities/jiangsu-provincial-agricultural-rec|601952|CNY|China|Consumer Staples|Food Products|16410000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:27:46|7545|1024792|/equities/jiangsu-riying-electronics|603286|CNY|China|Consumer Discretionary|Auto Components|1710000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:27:47|7546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|603036|CNY|China|Energy|Energy Equipment & Services|2050000000|SHANGHAICOMP|17.88|2.1|22.77|10.33|2.28|2.18|22.51|19.52|14.14|10.27|13.19|6.71|10.08|4.63|6.61|0.69|0.69|6.88|6.63|1.37|1.31|9.11|4.53|5.35|3.16|6.66|5.04|41.42|21.18|57.96|6.81|9.7|12.6|24.31|1.3|1.6|28.89|69.12|0.61|18.47|2400000|280130|6.5|1.38|1.73|155.28|29.64
2024-05-20 04:27:48|7547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|603028|CNY|China|Materials|Metals & Mining|3840000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:27:49|7548|100503|/equities/jiangsu-sainty|600287|CNY|China|Industrials|Trading Companies & Distributors|2080000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:27:50|7549|100570|/equities/sanfangxiang|600370|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|12700000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:27:51|7550|1010703|/equities/jiangsu-seagull-cooling-tower-co|603269|CNY|China|Industrials|Construction & Engineering|1440000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:27:53|7551|1162051|/equities/jiangsu-shemar-electric|603530|CNY|China|Industrials|Electrical Equipment|8300000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:27:54|7552|101056|/equities/jixin-energy-t|601218|CNY|China|Industrials|Electrical Equipment|5370000000|SHANGHAICOMP|15.29|1.34|-10.08|-14.45|2.03|2.28|21.29|22.45|12.74|12.48|13.73|12.23|11.48|10.57|21.67|2.29|2.26|11.12|10.48|5.76|3.37|21.55|17.25|9.31|8.73|14.72|13.3|40.46|83.4|32.24|17.3|39.61|41.87|39.93|1.14|1.62|30.49|39.54|0.79|5.7|3620000|467860|6.15|0.86|0.9|44.69|36.52
2024-05-20 04:27:55|7553|100860|/equities/jiangsu-sopo|600746|CNY|China|Materials|Chemicals|16120000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:27:56|7554|100448|/equities/js-sunshine|600220|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|4740000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:27:57|7555|1052656|/equities/jiangsu-tianmu-lake|603136|CNY|China|Consumer Discretionary|Hotels, Restaurants & Leisure|3280000000|SHANGHAICOMP|39.28|4.58|23.23|14.23|2.28|1.88|31.7|26.85|10.78|-3.76|5.42|-10.37|2.28|-11.86|5.81|0.39|0.39|6.51|2.82|2.5|1.52|-2.81|-6.27|2.57|-1.54|4.6|-0.35|-3.58|328.54|-6.24|41.98|88.11|-0.92|-2.63|1.42|1.79|18.32|90.76|0.45|73.79|495760|33060|18.68|0.15|0.43|-23.59|38.45
2024-05-20 04:27:58|7556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|603117|CNY|China|Industrials|Air Freight & Logistics|2520000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:27:59|7557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|603323|CNY|China|Financial|Banks|8780000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:28:01|7558|100434|/equities/wuzhong|600200|CNY|China|Healthcare|Pharmaceuticals|6040000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:28:02|7559|998089|/equities/jiangsu-xinquan-automotive-trim-co|603179|CNY|China|Consumer Discretionary|Auto Components|16220000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:28:03|7560|1031317|/equities/jiangsu-xinri-e-vehicle|603787|CNY|China|Consumer Discretionary|Automobiles|3450000000|SHANGHAICOMP|74.61|2.95|-1.13|-90.6|3.78|4.55|22.85|22.05|3.55|3.26|4.67|2.78|3.96|1.76|11.93|0.87|0.83|6.34|5.6|4.28|1.82|10.88|7.41|4.74|3.92|6.88|7.88|123.41|129.79|6.96|11.87|2.13|9.68|18.51|1.38|1.94|7.63|14.85|0.84|10.65|1480000|96940|12.19|2.03|0.77|106.11|82.35
2024-05-20 04:28:05|7561|100641|/equities/yangnong-chem|600486|CNY|China|Materials|Chemicals|40660000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:28:06|7562|100908|/equities/yueda-invest|600805|CNY|China|Industrials|Industrial Conglomerates|3750000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:28:08|7563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|603507|CNY|China|Industrials|Machinery|5140000000|SHANGHAICOMP|15.29|1.34|-10.08|-14.45|2.03|2.28|21.29|22.45|12.74|12.48|13.73|12.23|11.48|10.57|21.67|2.29|2.26|11.12|10.48|5.76|3.37|21.55|17.25|9.31|8.73|14.72|13.3|40.46|83.4|32.24|17.3|39.61|41.87|39.93|1.14|1.62|30.49|39.54|0.79|5.7|3620000|467860|6.15|0.86|0.9|44.69|36.52
2024-05-20 04:28:09|7564|100683|/equities/zhongtian-tech|600522|CNY|China|Industrials|Electrical Equipment|57040000000|SHANGHAICOMP|16.17|3.26|55.96|7.1|3.14|2.43|41.87|29.67|7.95|9.29|8.77|9.74|7.74|8.75|13.44|1.01|1.01|8.04|5.86|3.21|1.21|12.3|7.94|4.26|8.4|8.73|11.08|6.87|-5.71|7.55|0.23|0.71|10.83|19.48|1.45|1.99|10.13|30.89|0.69|2.97|1440000|97940|3.23|2.16|1.35|30.7|30.81
2024-05-20 04:28:10|7565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|601860|CNY|China|Financial|Banks|12260000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:28:11|7566|100885|/equities/zongyi|600770|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|10390000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:28:12|7567|100707|/equities/changyun|600561|CNY|China|Industrials|Road & Rail|1430000000|SHANGHAICOMP|104.85|1.56|9.19|12.02|5.06|24.79|12.3|-3.21|7.44|-9.14|4.09|-17.54|2.51|-16.4|7.65|0.18|0.18|3.88|3.48|1.83|2|4.56|-38.16|1.49|-3.12|3.32|-1.13|121.07|120.47|0.81|36.96|95.84|2.49|-3.81|0.67|0.92|322.22|819.93|0.47|59.34|1340000|23480|44.68|0.09|0.42|-3.41|665.52
2024-05-20 04:28:13|7568|100563|/equities/jiangxi-copper-ss|600362|CNY|China|Materials|Metals & Mining|77320000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:28:14|7569|100487|/equities/ganyue-express|600269|CNY|China|Industrials|Transportation Infrastructure|8010000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:28:15|7570|994624|/equities/jiangxi-guotai-industrial-explosive|603977|CNY|China|Materials|Chemicals|6110000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:28:18|7571|100625|/equities/hongcheng-ww|600461|CNY|China|Utilities|Water Utilities|7770000000|SHANGHAICOMP|19.35|3.26|-0.19|82.83|1.59|-2.14|30.93|33.8|19.09|21.92|17.96|25.27|13.98|21.22|3.18|0.42|0.41|5.54|1.65|1.5|0.58|8.09|9.54|3.63|5.02|4.74|6.34|27.52|-4.78|7.06|8.26|3.26|12.24|4.84|1.43|1.65|69.56|94.65|0.24|20.02|1130000|172240|3.06|2.44|2.44|-6.03|96.68
2024-05-20 04:28:19|7572|100527|/equities/hongdu-avia|600316|CNY|China|Industrials|Aerospace & Defense|28010000000|SHANGHAICOMP|-10.17|4.89|15.25|-36.84|3.3|3.48|26.07|22.91|5.75|8.35|6.25|9.5|5.63|8.26|8.83|0.47|0.47|7.74|7.42|2.52|-0.55|-8.35|6.02|2.58|3.64|5.33|5.84|-43.24|39.73|13.34|2.44|-2.52|18|9.18|1.48|1.71|5.27|13.64|0.28|1.8|874960|68310|1.16|0.46|0.41|-6.62|30.79
2024-05-20 04:28:20|7573|100564|/equities/lianchuang|600363|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|14140000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:28:21|7574|1031319|/equities/jiangyin-hengrun-heavy|603985|CNY|China|Materials|Metals & Mining|18120000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:28:22|7575|1008682|/equities/jiangyin-jianghua-microelectronics|603078|CNY|China|Materials|Chemicals|5210000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:28:23|7576|100864|/equities/jiangzhong-phm|600750|CNY|China|Healthcare|Pharmaceuticals|9010000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:28:24|7577|101002|/equities/wuhan-jianmin|600976|CNY|China|Healthcare|Pharmaceuticals|11990000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:28:25|7578|1072214|/equities/jiayou-international-a|603871|CNY|China|Industrials|Air Freight & Logistics|6590000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:28:26|7579|101111|/equities/jihua-group|601718|CNY|China|Industrials|Commercial Services & Supplies|13090000000|SHANGHAICOMP|-10.17|4.89|15.25|-36.84|3.3|3.48|26.07|22.91|5.75|8.35|6.25|9.5|5.63|8.26|8.83|0.47|0.47|7.74|7.42|2.52|-0.55|-8.35|6.02|2.58|3.64|5.33|5.84|-43.24|39.73|13.34|2.44|-2.52|18|9.18|1.48|1.71|5.27|13.64|0.28|1.8|874960|68310|1.16|0.46|0.41|-6.62|30.79
2024-05-20 04:28:28|7580|101086|/equities/jlec|601518|CNY|China|Industrials|Transportation Infrastructure|3650000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:28:30|7581|100424|/equities/jilin-forest|600189|CNY|China|Materials|Paper & Forest Products|5520000000|SHANGHAICOMP|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:28:31|7582|100561|/equities/microelect|600360|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|8720000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:28:33|7583|100974|/equities/jilin-yatai|600881|CNY|China|Materials|Construction Materials|10560000000|SHANGHAICOMP|97.62|1.65|9.17|26.32|1.6|2.36|18.01|27.33|6.1|15.42|7.13|15.65|5.65|12.11|13.59|0.89|0.89|14.75|11.42|4.62|1.73|3.63|15.47|2.79|10.96|3.61|15.02|37.22|-41.7|5.59|13.8|-2.5|19.89|51.45|0.95|2.02|27.84|61.99|0.43|11.2|1870000|138210|5.07|3.75|3.64|-19.92|220.62
2024-05-20 04:28:34|7584|100910|/equities/tyan-home|600807|CNY|China|Real Estate|Real Estate Management & Development|3630000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:28:35|7585|101138|/equities/jinduicheng|601958|CNY|China|Materials|Metals & Mining|22100000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:28:36|7586|1162088|/equities/jingjin-environmental-protection|603279|CNY|China|Industrials|Machinery|18780000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:28:37|7587|942833|/equities/vgrass-fashion|603518|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|3470000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:28:38|7588|1093913|/equities/jinhua-chunguang-a|603657|CNY|China|Consumer Discretionary|Household Durables|3500000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:28:39|7589|994619|/equities/jinhui-liquor-co-ltd|603919|CNY|China|Consumer Staples|Beverages|19590000000|SHANGHAICOMP|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:28:40|7590|100375|/equities/jinjian-cereal|600127|CNY|China|Consumer Staples|Food Products|5430000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:28:42|7591|1161401|/equities/jinko-power-technology-co-ltd|601778|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|24690000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:28:43|7592|101027|/equities/jinling-hotel|601007|CNY|China|Consumer Discretionary|Hotels, Restaurants & Leisure|2230000000|SHANGHAICOMP|39.28|4.58|23.23|14.23|2.28|1.88|31.7|26.85|10.78|-3.76|5.42|-10.37|2.28|-11.86|5.81|0.39|0.39|6.51|2.82|2.5|1.52|-2.81|-6.27|2.57|-1.54|4.6|-0.35|-3.58|328.54|-6.24|41.98|88.11|-0.92|-2.63|1.42|1.79|18.32|90.76|0.45|73.79|495760|33060|18.68|0.15|0.43|-23.59|38.45
2024-05-20 04:28:44|7593|101022|/equities/datong-coal|601001|CNY|China|Energy|Oil, Gas & Consumable Fuels|16080000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:28:45|7594|1031312|/equities/jinneng-science|603113|CNY|China|Energy|Oil, Gas & Consumable Fuels|13820000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:28:46|7595|100651|/equities/jinxi-axle|600495|CNY|China|Industrials|Machinery|4880000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:28:47|7596|100435|/equities/jinyu-group|600201|CNY|China|Healthcare|Biotechnology|18290000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:28:49|7597|101160|/equities/dragon-molybde|603399|CNY|China|Materials|Metals & Mining|3360000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:28:50|7598|100425|/equities/jinzhou-port|600190|CNY|China|Industrials|Transportation Infrastructure|5710000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:28:51|7599|101203|/equities/jinzhou-port-b|900952|USD|China|Industrials|Transportation Infrastructure|496570000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:28:52|7600|101136|/equities/jishi-media|601929|CNY|China|Communication Services|Media|7000000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:28:54|7601|101090|/equities/joeone|601566|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|7100000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:28:55|7602|100578|/equities/joincare|600380|CNY|China|Healthcare|Pharmaceuticals|24020000000|SHANGHAICOMP/EMCONSGROWTH|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:28:56|7603|1043300|/equities/joinn-laboratories-china|603127|CNY|China|Healthcare|Life Sciences Tools & Services|44010000000|SHANGHAICOMP|6.7|17.96|6.53|-6.53|2.3|2.76|63.31|-28.78|-5.98|-15293.19|-89.94|-13970.16|-92.46|-13986.6|10.66|-0.99|-1|17.73|16.76|9.87|-1.32|-3.8|-41.99|-3.66|-7.15|0.06|-9.97|-0.05|22.49|11.42|840.89|400.72|64.23|31.66|2.82|2.86|8.77|2.48|0.36|18.82|539370|6230|4.58|0.76|0.39|24.63|26.33
2024-05-20 04:28:57|7604|101005|/equities/jointown-pharm|600998|CNY|China|Healthcare|Health Care Providers & Services|26920000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:28:58|7605|100966|/equities/jonjee-tech|600872|CNY|China|Consumer Staples|Food Products|29270000000|SHANGHAICOMP/EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:28:59|7606|998090|/equities/juewei-food-co-ltd|603517|CNY|China|Consumer Staples|Food Products|41970000000|SHANGHAICOMP/EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:29:00|7607|953925|/equities/juneyao-airlines-co-ltd|603885|CNY|China|Industrials|Airlines|34800000000|SHANGHAICOMP|104.85|1.56|9.19|12.02|5.06|24.79|12.3|-3.21|7.44|-9.14|4.09|-17.54|2.51|-16.4|7.65|0.18|0.18|3.88|3.48|1.83|2|4.56|-38.16|1.49|-3.12|3.32|-1.13|121.07|120.47|0.81|36.96|95.84|2.49|-3.81|0.67|0.92|322.22|819.93|0.47|59.34|1340000|23480|44.68|0.09|0.42|-3.41|665.52
2024-05-20 04:29:01|7608|1024782|/equities/junhe-pumps|603617|CNY|China|Industrials|Machinery|3180000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:29:03|7609|101066|/equities/junzheng-ene-c|601216|CNY|China|Materials|Chemicals|44130000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:29:05|7610|101020|/equities/kailuan|600997|CNY|China|Materials|Metals & Mining|11310000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:29:09|7611|101204|/equities/kama-b|900953|USD|China|Industrials|Machinery|216960000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:29:10|7612|100327|/equities/beida-jade-bir|600076|CNY|China|Materials|Paper & Forest Products|5100000000|SHANGHAICOMP|26.57|3.33|2.5|14|2.43|2.96|19.8|22.19|6.43|10.22|3.41|9.31|2.56|7.58|6.38|0.52|0.52|5.69|5.2|1.69|1.22|5.96|8.94|3.85|5.35|5.62|6.93|47.85|-4.36|2.76|2.33|-4.4|8.28|8.17|1.39|1.83|37.89|77.02|0.58|5.1|884750|35590|4.1|1.67|2.5|10.27|76.79
2024-05-20 04:29:11|7613|1162085|/equities/keboda-tech|603786|CNY|China|Consumer Discretionary|Auto Components|32130000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:29:13|7614|100657|/equities/keda-indu|600499|CNY|China|Industrials|Machinery|46870000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:29:14|7615|1162064|/equities/keeson-tech|603610|CNY|China|Consumer Discretionary|Household Durables|7240000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:29:15|7616|1062257|/equities/kehua-a|603161|CNY|China|Consumer Discretionary|Auto Components|1950000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:29:16|7617|1162092|/equities/keli-sensing-tech-ningbo|603662|CNY|China|Industrials|Electrical Equipment|5550000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:29:17|7618|953122|/equities/kingclean-electric|603355|CNY|China|Consumer Discretionary|Household Durables|16850000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:29:18|7619|100387|/equities/kingfa|600143|CNY|China|Materials|Chemicals|32380000000|SHANGHAICOMP|34.91|3.09|18.27|4.58|2.65|2.91|21.93|26.35|10.69|14.98|11.05|13.19|8.17|10.89|14.46|1.07|1.07|10.4|9.02|3.08|1.79|7.21|11|4.86|7.69|5.82|10.63|9.82|-125.43|7.25|-0.28|-2.12|18.57|29.38|1.53|2.1|37.8|77.69|0.61|6.72|2930000|311460|29.38|2.07|1.5|27.45|100.62
2024-05-20 04:29:20|7620|100668|/equities/korla-pear|600506|CNY|China|Consumer Staples|Food Products|1650000000|SHANGHAICOMP|10.21|0.95|-15.48|-17.88|1.17|1.21|40.71|40.73|15.5|13.36|15.76|13.44|11.09|9.78|16.32|1.21|1.21|9.42|9.03|1.94|2.67|12.24|9.51|7.43|5.54|9.7|7.27|17.36|-4.13|17.19|7.89|-2.65|7.07|8.04|0.95|1.35|13.79|30.82|1.03|13.94|11090000|1840000|32.43|5.9|7.46|16.2|52.82
2024-05-20 04:29:22|7621|100607|/equities/kunming-pharm|600422|CNY|China|Healthcare|Pharmaceuticals|8380000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:29:23|7622|102093|/equities/tianhua-chemis|600579|CNY|China|Industrials|Machinery|3990000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:29:24|7623|1072211|/equities/ktk-a|603680|CNY|China|Industrials|Machinery|7250000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:29:25|7624|942821|/equities/kuaijishan|601579|CNY|China|Consumer Staples|Beverages|5500000000|SHANGHAICOMP|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:29:26|7625|996183|/equities/kunshan-kersen-science-technology|603626|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|6740000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:29:27|7626|100323|/equities/zj-real-estate|600053|CNY|China|Financial|Capital Markets|6770000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:29:28|7627|996094|/equities/l-k-engineering-suzhou-co-ltd|603929|CNY|China|Industrials|Construction & Engineering|2590000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:29:29|7628|997888|/equities/lafang-china-co-ltd|603630|CNY|China|Consumer Staples|Household Products|4560000000|SHANGHAICOMP|53.02|4.22|18.6|-10.16|4.61|5.28|52.69|52.42|12.01|14.16|13.39|-10.73|11.18|-18.66|10.43|1.08|1.07|8.37|7.42|3.86|1.38|13.1|11.39|8.67|9.57|10.13|11.78|99.35|-111.05|4.56|19.23|18|16.67|24.97|2.33|3.27|7.93|19.6|0.87|7.54|1640000|235730|19.12|0.7|0.72|13.49|53.37
2024-05-20 04:29:30|7629|100986|/equities/china-haisheng|600896|CNY|China|Healthcare|Health Care Providers & Services|5310000000|SHANGHAICOMP|25.94|4.52|31.43|58.58|4.17|6.16|41.09|41.89|14.77|15.66|12.59|11.06|9.04|7.73|5.26|0.51|0.51|6.09|5.12|1.85|0.98|9.56|10.12|6.78|8.21|9.1|12.89|-13.96|17.84|14.71|1.78|12.64|13.98|9.47|2.03|2.31|7.16|36.2|0.59|19.5|495730|58240|9.2|0.61|0.48|4.59|33.54
2024-05-20 04:29:31|7630|101117|/equities/lanpec-tech|601798|CNY|China|Energy|Energy Equipment & Services|3150000000|SHANGHAICOMP|17.88|2.1|22.77|10.33|2.28|2.18|22.51|19.52|14.14|10.27|13.19|6.71|10.08|4.63|6.61|0.69|0.69|6.88|6.63|1.37|1.31|9.11|4.53|5.35|3.16|6.66|5.04|41.42|21.18|57.96|6.81|9.7|12.6|24.31|1.3|1.6|28.89|69.12|0.61|18.47|2400000|280130|6.5|1.38|1.73|155.28|29.64
2024-05-20 04:29:33|7631|100538|/equities/lantai-ind|600328|CNY|China|Materials|Chemicals|15720000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:29:35|7632|100427|/equities/greatwall-ele|600192|CNY|China|Industrials|Electrical Equipment|2580000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:29:39|7633|942597|/equities/lanzhou-ls-heavy-equipment-co|603169|CNY|China|Industrials|Machinery|11900000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:29:40|7634|100850|/equities/lanzhou-minbai|600738|CNY|China|Consumer Discretionary|Multiline Retail|4570000000|SHANGHAICOMP|58.55|6.53|45.97|48.1|2.01|1.97|27|33.87|4.94|5.42|-23.88|-4.82|-24.28|-7.43|6.23|0.42|0.42|5.92|4.88|2.56|0.99|-1.27|-6.24|1.04|1.74|2.73|2.8|-32.87|140.8|-0.46|2.6|11.34|-8.58|0.22|1.05|1.59|20.27|70.14|0.34|4.59|1380000|174600|56.86|0.9|1.9|-27.15|533.86
2024-05-20 04:29:41|7635|100749|/equities/lao-feng-xiang|600612|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|23980000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:29:42|7636|101761|/equities/lao-feng-xiang-b|900905|USD|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1780000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:29:43|7637|951040|/equities/laobaixing-pharmacy-chain-joint|603883|CNY|China|Consumer Staples|Food & Staples Retailing|20060000000|SHANGHAICOMP/EMCONSGROWTH|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:29:44|7638|100775|/equities/leshan-elec|600644|CNY|China|Utilities|Electric Utilities|4240000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:29:45|7639|1057307|/equities/sichuan-zhenjing-a|603477|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|7840000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:29:46|7640|100853|/equities/cheng-da|600739|CNY|China|Consumer Discretionary|Distributors|29860000000|SHANGHAICOMP/EMCONSGROWTH|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:29:48|7641|951033|/equities/liaoning-fu-an-heavy-industry|603315|CNY|China|Materials|Metals & Mining|8460000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:29:49|7642|942812|/equities/liaoning-hongyang|600758|CNY|China|Materials|Metals & Mining|5020000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:29:50|7643|100517|/equities/ln-sg-automoti|600303|CNY|China|Consumer Discretionary|Automobiles|3180000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:29:51|7644|100781|/equities/sh-shenhua|600653|CNY|China|Consumer Discretionary|Distributors|3830000000|SHANGHAICOMP|6.87|2.9|13.58|94.82|4.86|3.16|21.87|27.24|-11.32|0.38|-18.92|-1.34|-18.06|-3.36|13.09|-0.14|-0.14|5.12|4.47|1.65|0.36|-211.34|-62.36|-2.77|-0.11|0.63|1.4|-2202.47|-353.76|-5.97|1.76|-2.41|-2.13|-18.66|0.99|1.96|32.71|251.85|0.78|8.47|3410000|-171580|17.91|1.61|1.95|-6.54|55.43
2024-05-20 04:29:53|7645|942834|/equities/wellhope-agri-tech|603609|CNY|China|Consumer Staples|Food Products|9440000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:29:54|7646|101114|/equities/lifan-industry|601777|CNY|China|Consumer Discretionary|Automobiles|27860000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:29:55|7647|994604|/equities/lily-group-co-ltd|603823|CNY|China|Materials|Chemicals|4740000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:29:55|7648|994582|/equities/linewell-software-co-ltd|603636|CNY|China|Information Technology|Software|5190000000|SHANGHAICOMP|15.8|3.21|34.5|66.56|1.99|2.8|30.52|30.45|3.62|8.35|2.93|8.15|1.1|5.59|10.96|0.27|0.27|7.81|5.37|2.96|0.08|1.61|4.2|1.86|3.78|3.22|5.62|-75.21|-107.87|0.28|-0.71|1.16|6.83|-7.12|3.11|3.55|11.83|37.79|0.55|2.8|1880000|79610|2.95|0.69|0.69|-8.03|10.66
2024-05-20 04:29:56|7649|100462|/equities/lingyuan-steel|600231|CNY|China|Materials|Metals & Mining|7590000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:29:58|7650|100636|/equities/lingyun-ind|600480|CNY|China|Consumer Discretionary|Auto Components|7570000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:30:01|7651|100349|/equities/linhai|600099|CNY|China|Consumer Discretionary|Automobiles|1860000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:30:02|7652|953923|/equities/lionco-pharmaceutical-group-co-ltd|603669|CNY|China|Healthcare|Pharmaceuticals|7200000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:30:03|7653|101024|/equities/liuzhou-steel|601003|CNY|China|Materials|Metals & Mining|13380000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:30:04|7654|100457|/equities/liangmianzhen|600249|CNY|China|Consumer Staples|Personal Products|3000000000|SHANGHAICOMP|53.02|4.22|18.6|-10.16|4.61|5.28|52.69|52.42|12.01|14.16|13.39|-10.73|11.18|-18.66|10.43|1.08|1.07|8.37|7.42|3.86|1.38|13.1|11.39|8.67|9.57|10.13|11.78|99.35|-111.05|4.56|19.23|18|16.67|24.97|2.33|3.27|7.93|19.6|0.87|7.54|1640000|235730|19.12|0.7|0.72|13.49|53.37
2024-05-20 04:30:07|7655|101167|/equities/loncin-motor|603766|CNY|China|Consumer Discretionary|Automobiles|11320000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:30:08|7656|100656|/equities/long-yuan|600491|CNY|China|Industrials|Construction & Engineering|10540000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:30:09|7657|100948|/equities/longjian|600853|CNY|China|Industrials|Construction & Engineering|2810000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:30:10|7658|101153|/equities/lonyer-fuels|603003|CNY|China|Energy|Oil, Gas & Consumable Fuels|2770000000|SHANGHAICOMP|10.21|0.95|-15.48|-17.88|1.17|1.21|40.71|40.73|15.5|13.36|15.76|13.44|11.09|9.78|16.32|1.21|1.21|9.42|9.03|1.94|2.67|12.24|9.51|7.43|5.54|9.7|7.27|17.36|-4.13|17.19|7.89|-2.65|7.07|8.04|0.95|1.35|13.79|30.82|1.03|13.94|11090000|1840000|32.43|5.9|7.46|16.2|52.82
2024-05-20 04:30:11|7659|100421|/equities/lotus-gourmet|600186|CNY|China|Consumer Staples|Food Products|5400000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:30:12|7660|100382|/equities/lucky-film|600135|CNY|China|Materials|Chemicals|4610000000|SHANGHAICOMP|14.29|4.35|-18.39|-3.86|3.1|3.12|23.83|23.78|-0.31|5.5|2.92|7.08|2.62|6.21|29.38|1.16|1.16|12.09|9.78|6.36|3.63|8.82|10.84|3.76|5.46|5.04|8.46|-11.28|-49.49|11.08|12.4|0.5|13.63|18.67|1.66|2.48|17.14|39.01|0.9|4.63|3390000|117660|12.14|0.96|0.72|8.63|40.04
2024-05-20 04:30:14|7661|100400|/equities/luenmei-group|600167|CNY|China|Utilities|Water Utilities|20430000000|SHANGHAICOMP|19.35|3.26|-0.19|82.83|1.59|-2.14|30.93|33.8|19.09|21.92|17.96|25.27|13.98|21.22|3.18|0.42|0.41|5.54|1.65|1.5|0.58|8.09|9.54|3.63|5.02|4.74|6.34|27.52|-4.78|7.06|8.26|3.26|12.24|4.84|1.43|1.65|69.56|94.65|0.24|20.02|1130000|172240|3.06|2.44|2.44|-6.03|96.68
2024-05-20 04:30:15|7662|100970|/equities/luoyang-glass|600876|CNY|China|Industrials|Building Products|23820000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:30:16|7663|100452|/equities/lushang-proper|600223|CNY|China|Real Estate|Real Estate Management & Development|13370000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:30:17|7664|100891|/equities/luxin-venture|600783|CNY|China|Materials|Chemicals|9620000000|SHANGHAICOMP|3.45|4.09|1.25|25.21|2.39|3.2|30.87|30.39|7.65|9.3|22.9|18.8|19.21|15.26|10.82|1.19|1.19|9.88|8.77|3.66|1.72|11.44|8.42|6.37|8.03|7.54|10.65|74.87|56.2|5.93|10.49|6.83|9.79|9.53|1.95|2.3|10.56|29.78|0.49|5.99|825800|119700|7.2|1.89|1.7|1.17|11.42
2024-05-20 04:30:18|7665|100892|/equities/luyin-invest|600784|CNY|China|Materials|Metals & Mining|3600000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:30:19|7666|100911|/equities/maanshan-iron-ss|600808|CNY|China|Materials|Metals & Mining|28420000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:30:20|7667|100928|/equities/chengshang-gro|600828|CNY|China|Consumer Discretionary|Multiline Retail|6250000000|SHANGHAICOMP|58.55|6.53|45.97|48.1|2.01|1.97|27|33.87|4.94|5.42|-23.88|-4.82|-24.28|-7.43|6.23|0.42|0.42|5.92|4.88|2.56|0.99|-1.27|-6.24|1.04|1.74|2.73|2.8|-32.87|140.8|-0.46|2.6|11.34|-8.58|0.22|1.05|1.59|20.27|70.14|0.34|4.59|1380000|174600|56.86|0.9|1.9|-27.15|533.86
2024-05-20 04:30:21|7668|100546|/equities/markor-furn|600337|CNY|China|Consumer Discretionary|Household Durables|5250000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:30:22|7669|101004|/equities/mayinglong|600993|CNY|China|Healthcare|Pharmaceuticals|12400000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:30:23|7670|100967|/equities/meihua-holding|600873|CNY|China|Consumer Staples|Food Products|23350000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:30:26|7671|100957|/equities/mengdian|600863|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|25720000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:30:26|7672|101098|/equities/metallurgical|601618|CNY|China|Industrials|Construction & Engineering|79370000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:30:28|7673|100798|/equities/metro-land|600683|CNY|China|Real Estate|Real Estate Management & Development|3960000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:30:29|7674|1141908|/equities/micro-tech-nanjing-co-ltd|688029|CNY|China|Healthcare|Health Care Equipment & Supplies|28440000000|SHANGHAICOMP|22.41|9.76|133.1|-48.14|5.83|6.74|60.17|62.1|23.78|27.34|27.21|30.52|23.75|26.42|13.45|4.3|4.28|19.7|17.43|8.39|4.16|15.44|20.95|12.14|16.27|13.81|19.18|-2.47|4.38|21.48|4.41|8.82|25.17|28.23|4.41|5.37|3.53|7.91|0.48|2.48|1450000|433580|7.59|1.07|0.8|35.36|27.54
2024-05-20 04:30:31|7675|1141902|/equities/microport-endovascular-medtech-ltd|688016|CNY|China|Healthcare|Health Care Equipment & Supplies|17900000000|SHANGHAICOMP|22.41|9.76|133.1|-48.14|5.83|6.74|60.17|62.1|23.78|27.34|27.21|30.52|23.75|26.42|13.45|4.3|4.28|19.7|17.43|8.39|4.16|15.44|20.95|12.14|16.27|13.81|19.18|-2.47|4.38|21.48|4.41|8.82|25.17|28.23|4.41|5.37|3.53|7.91|0.48|2.48|1450000|433580|7.59|1.07|0.8|35.36|27.54
2024-05-20 04:30:32|7676|1088708|/equities/milkyway-chemical-supply-chain|603713|CNY|China|Industrials|Air Freight & Logistics|22170000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:30:32|7677|100466|/equities/minfeng-paper|600235|CNY|China|Materials|Paper & Forest Products|2190000000|SHANGHAICOMP|-8.93|1.58|-2893.58|3.35|1.68|0.23|14.51|17.01|6.7|7.96|3.95|5.47|3.14|4.53|9.3|0.42|0.42|6.72|6.17|1.64|1.06|6.34|8.4|3.6|4.44|5.43|6.52|146.55|114.68|1.37|5.81|4.91|6.73|7.64|0.95|1.64|25.68|81.76|0.67|5.78|1680000|71440|5.42|1.64|1.52|-2.7|-130.61
2024-05-20 04:30:34|7678|1118180|/equities/ming-yang-smart-energy-group|601615|CNY|China|Industrials|Electrical Equipment|50450000000|SHANGHAICOMP|9.39|1.52|12.82|-13.52|2.12|2.44|18.71|22.12|8.79|12.3|7.57|12.08|6.14|10.42|22.07|2.12|2.1|11.96|11.13|6.2|2.36|3.1|15.94|4.76|8.17|9.77|13.07|-43.09|-14.67|34.63|-14.78|7.29|38.33|38.93|1.11|1.63|38.95|55.4|0.71|5.16|2600000|207280|3.57|2.69|1.1|92.64|23.05
2024-05-20 04:30:35|7679|100585|/equities/kingray-tech|600390|CNY|China|Financial|Capital Markets|23930000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:30:36|7680|100326|/equities/minmetals-dev|600058|CNY|China|Industrials|Trading Companies & Distributors|9940000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:30:38|7681|1141896|/equities/montage-technology-co-ltd|688008|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|94880000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:30:39|7682|100559|/equities/hengfeng|600356|CNY|China|Materials|Paper & Forest Products|2330000000|SHANGHAICOMP|-8.93|1.58|-2893.58|3.35|1.68|0.23|14.51|17.01|6.7|7.96|3.95|5.47|3.14|4.53|9.3|0.42|0.42|6.72|6.17|1.64|1.06|6.34|8.4|3.6|4.44|5.43|6.52|146.55|114.68|1.37|5.81|4.91|6.73|7.64|0.95|1.64|25.68|81.76|0.67|5.78|1680000|71440|5.42|1.64|1.52|-2.7|-130.61
2024-05-20 04:30:40|7683|1072209|/equities/nacity-property-a|603506|CNY|China|Real Estate|Real Estate Management & Development|3160000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:30:41|7684|994608|/equities/nancal-energy-saving-technology-co|603859|CNY|China|Industrials|Machinery|6610000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:30:42|7685|1162071|/equities/nanhua-futures|||||||SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:30:43|7686|1054853|/equities/nanjing-canatal-data-centre|603912|CNY|China|Industrials|Machinery|3190000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:30:44|7687|100980|/equities/nanjing-fibre|600889|CNY|China|Materials|Chemicals|2280000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:30:45|7688|1162044|/equities/nanjing-chervon-auto-precision-tech|603982|CNY|China|Consumer Discretionary|Auto Components|9470000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:30:46|7689|100680|/equities/chixia-develop|600533|CNY|China|Real Estate|Real Estate Management & Development|3250000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:30:47|7690|100318|/equities/nanjing-gaoke|600064|CNY|China|Real Estate|Real Estate Management & Development|11540000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:30:50|7691|1024773|/equities/nanjing-huamai|603042|CNY|China|Information Technology|Communications Equipment|2100000000|SHANGHAICOMP|16.17|3.26|55.96|7.1|3.14|2.43|41.87|29.67|7.95|9.29|8.77|9.74|7.74|8.75|13.44|1.01|1.01|8.04|5.86|3.21|1.21|12.3|7.94|4.26|8.4|8.73|11.08|6.87|-5.71|7.55|0.23|0.71|10.83|19.48|1.45|1.99|10.13|30.89|0.69|2.97|1440000|97940|3.23|2.16|1.35|30.7|30.81
2024-05-20 04:30:51|7692|954958|/equities/nanjing-inform-storage-equipment-co|603066|CNY|China|Industrials|Machinery|2590000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:30:52|7693|100499|/equities/nanjing-steel|600282|CNY|China|Materials|Metals & Mining|22750000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:30:53|7694|942826|/equities/kangnijidiani|603111|CNY|China|Industrials|Machinery|5310000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:30:54|7695|1031224|/equities/nanjing-king-friend-bio|603707|CNY|China|Healthcare|Pharmaceuticals|52060000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:30:56|7696|1024786|/equities/nanjing-olo-home|603326|CNY|China|Consumer Discretionary|Household Durables|3110000000|SHANGHAICOMP|3.45|4.09|1.25|25.21|2.39|3.2|30.87|30.39|7.65|9.3|22.9|18.8|19.21|15.26|10.82|1.19|1.19|9.88|8.77|3.66|1.72|11.44|8.42|6.37|8.03|7.54|10.65|74.87|56.2|5.93|10.49|6.83|9.79|9.53|1.95|2.3|10.56|29.78|0.49|5.99|825800|119700|7.2|1.89|1.7|1.17|11.42
2024-05-20 04:30:56|7697|942813|/equities/nanjing-panda|600775|CNY|China|Information Technology|Communications Equipment|9090000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:30:58|7698|100824|/equities/nanjing-pharma|600713|CNY|China|Healthcare|Health Care Providers & Services|5110000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:30:59|7699|1081737|/equities/nanjing-securities-co|601990|CNY|China|Financial|Capital Markets|36530000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:31:00|7700|1162075|/equities/nanjing-tanker-corp|601975|CNY|China|Energy|Oil, Gas & Consumable Fuels|9750000000|SHANGHAICOMP|17.88|2.1|22.77|10.33|2.28|2.18|22.51|19.52|14.14|10.27|13.19|6.71|10.08|4.63|6.61|0.69|0.69|6.88|6.63|1.37|1.31|9.11|4.53|5.35|3.16|6.66|5.04|41.42|21.18|57.96|6.81|9.7|12.6|24.31|1.3|1.6|28.89|69.12|0.61|18.47|2400000|280130|6.5|1.38|1.73|155.28|29.64
2024-05-20 04:31:03|7701|100458|/equities/nanjing-textil|600250|CNY|China|Consumer Discretionary|Distributors|1550000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:31:04|7702|1121156|/equities/nanjing-well-pharmaceutical-co|603351|CNY|China|Materials|Chemicals|5120000000|SHANGHAICOMP|10.21|0.95|-15.48|-17.88|1.17|1.21|40.71|40.73|15.5|13.36|15.76|13.44|11.09|9.78|16.32|1.21|1.21|9.42|9.03|1.94|2.67|12.24|9.51|7.43|5.54|9.7|7.27|17.36|-4.13|17.19|7.89|-2.65|7.07|8.04|0.95|1.35|13.79|30.82|1.03|13.94|11090000|1840000|32.43|5.9|7.46|16.2|52.82
2024-05-20 04:31:06|7703|942808|/equities/nanjing-dept|600682|CNY|China|Consumer Discretionary|Multiline Retail|15830000000|SHANGHAICOMP|25.94|4.52|31.43|58.58|4.17|6.16|41.09|41.89|14.77|15.66|12.59|11.06|9.04|7.73|5.26|0.51|0.51|6.09|5.12|1.85|0.98|9.56|10.12|6.78|8.21|9.1|12.89|-13.96|17.84|14.71|1.78|12.64|13.98|9.47|2.03|2.31|7.16|36.2|0.59|19.5|495730|58240|9.2|0.61|0.48|4.59|33.54
2024-05-20 04:31:07|7704|100823|/equities/nanning-dep|600712|CNY|China|Consumer Discretionary|Multiline Retail|2120000000|SHANGHAICOMP|58.55|6.53|45.97|48.1|2.01|1.97|27|33.87|4.94|5.42|-23.88|-4.82|-24.28|-7.43|6.23|0.42|0.42|5.92|4.88|2.56|0.99|-1.27|-6.24|1.04|1.74|2.73|2.8|-32.87|140.8|-0.46|2.6|11.34|-8.58|0.22|1.05|1.59|20.27|70.14|0.34|4.59|1380000|174600|56.86|0.9|1.9|-27.15|533.86
2024-05-20 04:31:08|7705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|603968|CNY|China|Materials|Chemicals|3820000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:31:09|7706|1162094|/equities/nantong-haixing-electronics|603115|CNY|China|Industrials|Electrical Equipment|6270000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:31:10|7707|100584|/equities/jiangshan-chem|600389|CNY|China|Materials|Chemicals|12210000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:31:13|7708|994561|/equities/nantong-square-cold-chain-equipment|603339|CNY|China|Industrials|Machinery|4250000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:31:15|7709|100598|/equities/nari-tech|600406|CNY|China|Industrials|Electrical Equipment|221980000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:31:16|7710|100351|/equities/nbtm-new-mat|600114|CNY|China|Consumer Discretionary|Auto Components|7240000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:31:18|7711|100838|/equities/neusoft-corp|600718|CNY|China|Information Technology|Software|16310000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:31:19|7712|1054842|/equities/new-east-new-materials|603110|CNY|China|Materials|Chemicals|9250000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:31:20|7713|100771|/equities/besttone-holdi|600640|CNY|China|Consumer Discretionary|Internet & Direct Marketing Retail|12130000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:31:21|7714|101166|/equities/neway-valve|603699|CNY|China|Industrials|Machinery|8160000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:31:22|7715|100377|/equities/ningbo-bird|600130|CNY|China|Information Technology|Technology Hardware, Storage & Peripherals|3150000000|SHANGHAICOMP|14.29|4.35|-18.39|-3.86|3.1|3.12|23.83|23.78|-0.31|5.5|2.92|7.08|2.62|6.21|29.38|1.16|1.16|12.09|9.78|6.36|3.63|8.82|10.84|3.76|5.46|5.04|8.46|-11.28|-49.49|11.08|12.4|0.5|13.63|18.67|1.66|2.48|17.14|39.01|0.9|4.63|3390000|117660|12.14|0.96|0.72|8.63|40.04
2024-05-20 04:31:23|7716|101038|/equities/powerway-alloy|601137|CNY|China|Materials|Metals & Mining|18610000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:31:24|7717|101116|/equities/ningbo-constru|601789|CNY|China|Industrials|Construction & Engineering|3640000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:31:25|7718|100878|/equities/ningbo-fubang|600768|CNY|China|Materials|Metals & Mining|1270000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:31:26|7719|100834|/equities/ningbo-fuda|600724|CNY|China|Materials|Construction Materials|5300000000|SHANGHAICOMP|10.21|0.95|-15.48|-17.88|1.17|1.21|40.71|40.73|15.5|13.36|15.76|13.44|11.09|9.78|16.32|1.21|1.21|9.42|9.03|1.94|2.67|12.24|9.51|7.43|5.54|9.7|7.27|17.36|-4.13|17.19|7.89|-2.65|7.07|8.04|0.95|1.35|13.79|30.82|1.03|13.94|11090000|1840000|32.43|5.9|7.46|16.2|52.82
2024-05-20 04:31:27|7720|994598|/equities/ningbo-gaofa-automotive-control-sys|603788|CNY|China|Consumer Discretionary|Auto Components|3190000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:31:29|7721|994523|/equities/ningbo-haitian-precision-machinery|601882|CNY|China|Industrials|Machinery|12930000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:31:31|7722|1057311|/equities/ningbo-heli-mould-a|603917|CNY|China|Consumer Discretionary|Auto Components|3730000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:31:32|7723|945938|/equities/ningbo-jifeng-auto-parts|603997|CNY|China|Consumer Discretionary|Auto Components|17670000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:31:32|7724|1162036|/equities/ningbo-jintian-copper-group|601609|CNY|China|Materials|Metals & Mining|12760000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:31:33|7725|100817|/equities/joyson-electro|600699|CNY|China|Consumer Discretionary|Auto Components|29860000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:31:35|7726|1056002|/equities/ningbo-lehui-engineering-a|603076|CNY|China|Industrials|Machinery|4380000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:31:35|7727|100902|/equities/ningbo-marine|600798|CNY|China|Industrials|Marine|5060000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:31:37|7728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|603538|CNY|China|Healthcare|Pharmaceuticals|5370000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:31:38|7729|942596|/equities/ningbo-orient-wires-and-cables|603606|CNY|China|Industrials|Electrical Equipment|35180000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:31:38|7730|996092|/equities/ningbo-peacebird-fashion-co-ltd|603877|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|13140000000|SHANGHAICOMP|6.87|2.9|13.58|94.82|4.86|3.16|21.87|27.24|-11.32|0.38|-18.92|-1.34|-18.06|-3.36|13.09|-0.14|-0.14|5.12|4.47|1.65|0.36|-211.34|-62.36|-2.77|-0.11|0.63|1.4|-2202.47|-353.76|-5.97|1.76|-2.41|-2.13|-18.66|0.99|1.96|32.71|251.85|0.78|8.47|3410000|-171580|17.91|1.61|1.95|-6.54|55.43
2024-05-20 04:31:40|7731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|688005|CNY|China|Industrials|Electrical Equipment|51780000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:31:41|7732|101091|/equities/sanxing-electr|601567|CNY|China|Industrials|Electrical Equipment|22610000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:31:42|7733|100975|/equities/shanshan-co|600884|CNY|China|Materials|Chemicals|53350000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:31:43|7734|999086|/equities/ningbo-shenglong-automotive-power|603178|CNY|China|Consumer Discretionary|Auto Components|3470000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:31:44|7735|994529|/equities/ningbo-techmation-co-ltd|603015|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|3120000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:31:46|7736|101010|/equities/ningbo-thermal|600982|CNY|China|Utilities|Multi-Utilities|5240000000|SHANGHAICOMP|19.35|3.26|-0.19|82.83|1.59|-2.14|30.93|33.8|19.09|21.92|17.96|25.27|13.98|21.22|3.18|0.42|0.41|5.54|1.65|1.5|0.58|8.09|9.54|3.63|5.02|4.74|6.34|27.52|-4.78|7.06|8.26|3.26|12.24|4.84|1.43|1.65|69.56|94.65|0.24|20.02|1130000|172240|3.06|2.44|2.44|-6.03|96.68
2024-05-20 04:31:47|7737|996077|/equities/ningbo-tianlong-electronics-co-ltd|603266|CNY|China|Materials|Chemicals|2670000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:31:49|7738|994521|/equities/ningbo-tuopu-group-co-ltd|601689|CNY|China|Consumer Discretionary|Auto Components|58410000000|SHANGHAICOMP/EMCONSGROWTH|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:31:50|7739|100321|/equities/ningbo-united|600051|CNY|China|Industrials|Trading Companies & Distributors|2320000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:31:51|7740|1118182|/equities/mingbo-water-meter-co|603700|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|3920000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:31:53|7741|1024778|/equities/ningbo-xusheng-auto|603305|CNY|China|Consumer Discretionary|Auto Components|22300000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:31:54|7742|1162069|/equities/ningbo-yongxin-optics|603297|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|13380000000|SHANGHAICOMP|22.52|6.12|151.86|-51.8|4|4.37|42.43|36.98|10.9|10.81|13.75|13.93|12.85|12.66|6.31|0.77|0.77|11.31|10.01|5.54|0.96|6.33|6.58|6.37|5.32|5.43|5|175.14|25.58|9.59|14.68|15.2|9.67|7.35|3.59|4.39|16.08|37.62|0.51|4.47|457140|67440|4.25|0.52|0.62|-0.31|9.22
2024-05-20 04:31:55|7743|100566|/equities/yunsheng|600366|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|12900000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:31:56|7744|100952|/equities/hit-shouchuang|600857|CNY|China|Consumer Discretionary|Multiline Retail|2260000000|SHANGHAICOMP|58.55|6.53|45.97|48.1|2.01|1.97|27|33.87|4.94|5.42|-23.88|-4.82|-24.28|-7.43|6.23|0.42|0.42|5.92|4.88|2.56|0.99|-1.27|-6.24|1.04|1.74|2.73|2.8|-32.87|140.8|-0.46|2.6|11.34|-8.58|0.22|1.05|1.59|20.27|70.14|0.34|4.59|1380000|174600|56.86|0.9|1.9|-27.15|533.86
2024-05-20 04:31:57|7745|101033|/equities/ningbo-port|601018|CNY|China|Industrials|Transportation Infrastructure|62760000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:31:58|7746|1162074|/equities/ningxia-baofeng-energy-group|600989|CNY|China|Materials|Chemicals|127310000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:32:00|7747|100620|/equities/ningxia-buildi|600449|CNY|China|Materials|Construction Materials|5750000000|SHANGHAICOMP|97.62|1.65|9.17|26.32|1.6|2.36|18.01|27.33|6.1|15.42|7.13|15.65|5.65|12.11|13.59|0.89|0.89|14.75|11.42|4.62|1.73|3.63|15.47|2.79|10.96|3.61|15.02|37.22|-41.7|5.59|13.8|-2.5|19.89|51.45|0.95|2.02|27.84|61.99|0.43|11.2|1870000|138210|5.07|3.75|3.64|-19.92|220.62
2024-05-20 04:32:02|7748|1031217|/equities/ningxia-jiaze-renewables|601619|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|12480000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:32:03|7749|100398|/equities/xinri-hengli|600165|CNY|China|Industrials|Trading Companies & Distributors|9200000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:32:04|7750|945173|/equities/zhejiang-noblelift-equipment|603611|CNY|China|Industrials|Machinery|5000000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:32:06|7751|100914|/equities/n.-china-pharm|600812|CNY|China|Healthcare|Pharmaceuticals|20450000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:32:07|7752|100419|/equities/electro-optic|600184|CNY|China|Industrials|Aerospace & Defense|8160000000|SHANGHAICOMP|-10.17|4.89|15.25|-36.84|3.3|3.48|26.07|22.91|5.75|8.35|6.25|9.5|5.63|8.26|8.83|0.47|0.47|7.74|7.42|2.52|-0.55|-8.35|6.02|2.58|3.64|5.33|5.84|-43.24|39.73|13.34|2.44|-2.52|18|9.18|1.48|1.71|5.27|13.64|0.28|1.8|874960|68310|1.16|0.46|0.41|-6.62|30.79
2024-05-20 04:32:08|7753|100483|/equities/north-joint|600262|CNY|China|Industrials|Machinery|4070000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:32:10|7754|100615|/equities/north-navigati|600435|CNY|China|Industrials|Machinery|15910000000|SHANGHAICOMP|-10.17|4.89|15.25|-36.84|3.3|3.48|26.07|22.91|5.75|8.35|6.25|9.5|5.63|8.26|8.83|0.47|0.47|7.74|7.42|2.52|-0.55|-8.35|6.02|2.58|3.64|5.33|5.84|-43.24|39.73|13.34|2.44|-2.52|18|9.18|1.48|1.71|5.27|13.64|0.28|1.8|874960|68310|1.16|0.46|0.41|-6.62|30.79
2024-05-20 04:32:11|7755|101149|/equities/northern-unite|601999|CNY|China|Communication Services|Media|3860000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:32:12|7756|100365|/equities/china-kinwa|600110|CNY|China|Industrials|Electrical Equipment|22290000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:32:13|7757|100725|/equities/offshore-oil|600583|CNY|China|Energy|Energy Equipment & Services|20380000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:32:14|7758|1008997|/equities/olympic-circuit-technology-co-ltd|603920|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|11870000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:32:15|7759|999088|/equities/oppein-home-group-inc|603833|CNY|China|Consumer Discretionary|Household Durables|89850000000|SHANGHAICOMP/EMCONSGROWTH|3.45|4.09|1.25|25.21|2.39|3.2|30.87|30.39|7.65|9.3|22.9|18.8|19.21|15.26|10.82|1.19|1.19|9.88|8.77|3.66|1.72|11.44|8.42|6.37|8.03|7.54|10.65|74.87|56.2|5.93|10.49|6.83|9.79|9.53|1.95|2.3|10.56|29.78|0.49|5.99|825800|119700|7.2|1.89|1.7|1.17|11.42
2024-05-20 04:32:16|7760|994569|/equities/opple-lighting-co-ltd|603515|CNY|China|Consumer Staples|Household Products|15660000000|SHANGHAICOMP|3.45|4.09|1.25|25.21|2.39|3.2|30.87|30.39|7.65|9.3|22.9|18.8|19.21|15.26|10.82|1.19|1.19|9.88|8.77|3.66|1.72|11.44|8.42|6.37|8.03|7.54|10.65|74.87|56.2|5.93|10.49|6.83|9.79|9.53|1.95|2.3|10.56|29.78|0.49|5.99|825800|119700|7.2|1.89|1.7|1.17|11.42
2024-05-20 04:32:18|7761|100913|/equities/orient-group|600811|CNY|China|Industrials|Trading Companies & Distributors|11010000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:32:19|7762|100495|/equities/orient-int|600278|CNY|China|Consumer Discretionary|Distributors|7030000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:32:20|7763|948390|/equities/orient-securities-co-ltd|600958|CNY|China|Financial|Capital Markets|103090000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:32:22|7764|101042|/equities/pacific-sec|601099|CNY|China|Financial|Capital Markets|22360000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:32:23|7765|100843|/equities/pci-suntek-tec|600728|CNY|China|Information Technology|IT Services|14650000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:32:24|7766|942794|/equities/pengxin-international-mining|600490|CNY|China|Materials|Metals & Mining|10780000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:32:25|7767|1152811|/equities/people's-insurance-of-china-ltd|601319|CNY|China|Financial|Insurance|199090000000|SHANGHAICOMP|20.04|0.89|1.53|2.62|1.1|1.15|18.52|22.59|9.72|11.01|7.53|9.17|6.52|8.66|32.6|2.5|2.47|29.09|26.87|15.01|12.58|7.26|12.88|0.51|1.46|4.32|7.62|-6.54|-25.82|5.73|1.59|15.88|0.33|-13.74|8.26|9.43|81.82|116.02|0.05|0.91|4720000|269090|25.44|3.82|5.03|1.6|77.23
2024-05-20 04:32:26|7768|101150|/equities/people.cn|603000|CNY|China|Communication Services|Media|15940000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:32:27|7769|1073384|/equities/perfect-group-a|603059|CNY|China|Consumer Staples|Personal Products|2310000000|SHANGHAICOMP|53.02|4.22|18.6|-10.16|4.61|5.28|52.69|52.42|12.01|14.16|13.39|-10.73|11.18|-18.66|10.43|1.08|1.07|8.37|7.42|3.86|1.38|13.1|11.39|8.67|9.57|10.13|11.78|99.35|-111.05|4.56|19.23|18|16.67|24.97|2.33|3.27|7.93|19.6|0.87|7.54|1640000|235730|19.12|0.7|0.72|13.49|53.37
2024-05-20 04:32:28|7770|102949|/equities/phenix-optical|600071|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|14490000000|SHANGHAICOMP|22.52|6.12|151.86|-51.8|4|4.37|42.43|36.98|10.9|10.81|13.75|13.93|12.85|12.66|6.31|0.77|0.77|11.31|10.01|5.54|0.96|6.33|6.58|6.37|5.32|5.43|5|175.14|25.58|9.59|14.68|15.2|9.67|7.35|3.59|4.39|16.08|37.62|0.51|4.47|457140|67440|4.25|0.52|0.62|-0.31|9.22
2024-05-20 04:32:30|7771|101102|/equities/tianan-coal|601666|CNY|China|Energy|Oil, Gas & Consumable Fuels|19380000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:32:31|7772|996091|/equities/pnc-process-systems-co-ltd|603690|CNY|China|Industrials|Machinery|15340000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:32:32|7773|100391|/equities/baoshuo|600155|CNY|China|Financial|Capital Markets|17070000000|SHANGHAICOMP|134.18|15.2|33.15|32.98|6.77|10.1|68.59|70.88|25.06|30.26|30.02|38.16|27.02|34.58|4.92|1.52|1.52|10.34|9.46|7.51|1.8|13.01|16.52|9.46|11.82|9.94|12.86|-44.77|66.04|10.25|-3.6|6.79|16.79|20.62|3|3.62|7.11|18.53|0.39|485.03|681600|202620|20.68|0.88|0.87|-0.24|69.94
2024-05-20 04:32:33|7774|1155962|/equities/postal-savings-bank-of-china|601658|CNY|China|Financial|Banks|677020000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:32:34|7775|996558|/equities/poten-environment-group-co-ltd|603603|CNY|China|Industrials|Commercial Services & Supplies|2810000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:32:35|7776|101104|/equities/cn-power-const|601669|CNY|China|Industrials|Construction & Engineering|122380000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:32:37|7777|1056007|/equities/proya-cosmetics-a|603605|CNY|China|Consumer Staples|Personal Products|41870000000|SHANGHAICOMP/EMCONSGROWTH|53.02|4.22|18.6|-10.16|4.61|5.28|52.69|52.42|12.01|14.16|13.39|-10.73|11.18|-18.66|10.43|1.08|1.07|8.37|7.42|3.86|1.38|13.1|11.39|8.67|9.57|10.13|11.78|99.35|-111.05|4.56|19.23|18|16.67|24.97|2.33|3.27|7.93|19.6|0.87|7.54|1640000|235730|19.12|0.7|0.72|13.49|53.37
2024-05-20 04:32:38|7778|953920|/equities/pulike-biological-engineering-inc|603566|CNY|China|Healthcare|Pharmaceuticals|6950000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:32:39|7779|100500|/equities/qian-water|600283|CNY|China|Utilities|Water Utilities|4470000000|SHANGHAICOMP|19.35|3.26|-0.19|82.83|1.59|-2.14|30.93|33.8|19.09|21.92|17.96|25.27|13.98|21.22|3.18|0.42|0.41|5.54|1.65|1.5|0.58|8.09|9.54|3.63|5.02|4.74|6.34|27.52|-4.78|7.06|8.26|3.26|12.24|4.84|1.43|1.65|69.56|94.65|0.24|20.02|1130000|172240|3.06|2.44|2.44|-6.03|96.68
2024-05-20 04:32:40|7780|994532|/equities/qianhe-condiment-and-food-co-ltd|603027|CNY|China|Consumer Staples|Food Products|19230000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:32:42|7781|1043307|/equities/qibu|603557|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|2670000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:32:43|7782|996089|/equities/qijing-machinery-co-ltd|603677|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|2430000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:32:44|7783|100473|/equities/qingdao-soda|600229|CNY|China|Communication Services|Media|5270000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:32:45|7784|994599|/equities/qingdao-copton-technology-co-ltd|603798|CNY|China|Materials|Chemicals|2590000000|SHANGHAICOMP|10.21|0.95|-15.48|-17.88|1.17|1.21|40.71|40.73|15.5|13.36|15.76|13.44|11.09|9.78|16.32|1.21|1.21|9.42|9.03|1.94|2.67|12.24|9.51|7.43|5.54|9.7|7.27|17.36|-4.13|17.19|7.89|-2.65|7.07|8.04|0.95|1.35|13.79|30.82|1.03|13.94|11090000|1840000|32.43|5.9|7.46|16.2|52.82
2024-05-20 04:32:46|7785|100810|/equities/qingdao-haier|600690|CNY|China|Consumer Discretionary|Household Durables|278520000000|SHANGHAICOMP/EMCONSGROWTH|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:32:48|7786|1114560|/equities/qingdao-hiron-commercial-cold-chain|603187|CNY|China|Industrials|Machinery|11600000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:32:49|7787|994576|/equities/qingdao-huijintong-power-equipment|603577|CNY|China|Materials|Metals & Mining|3140000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:32:50|7788|1008680|/equities/qingdao-liqun-department-store|601366|CNY|China|Consumer Discretionary|Multiline Retail|5330000000|SHANGHAICOMP|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:32:51|7789|1118181|/equities/quingdao-port-international|601298|CNY|China|Industrials|Transportation Infrastructure|36930000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:32:52|7790|1162073|/equities/qingdao-richen-food|603755|CNY|China|Consumer Staples|Food Products|5620000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:32:54|7791|994567|/equities/qingdao-topscomm-communication-inc|603421|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|5560000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:32:56|7792|1162048|/equities/qingdao-victall-railway|605001|CNY|China|Industrials|Machinery|3290000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:32:57|7793|1117999|/equities/qingdao-vland-biotech-co-ltd|603739|CNY|China|Healthcare|Biotechnology|4690000000|SHANGHAICOMP|6.7|17.96|6.53|-6.53|2.3|2.76|63.31|-28.78|-5.98|-15293.19|-89.94|-13970.16|-92.46|-13986.6|10.66|-0.99|-1|17.73|16.76|9.87|-1.32|-3.8|-41.99|-3.66|-7.15|0.06|-9.97|-0.05|22.49|11.42|840.89|400.72|64.23|31.66|2.82|2.86|8.77|2.48|0.36|18.82|539370|6230|4.58|0.76|0.39|24.63|26.33
2024-05-20 04:32:57|7794|100835|/equities/jinrui-mineral|600714|CNY|China|Energy|Oil, Gas & Consumable Fuels|3900000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:32:59|7795|942798|/equities/qh-sunshiny|600381|CNY|China|Healthcare|Pharmaceuticals|4950000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:33:00|7796|1043297|/equities/qinhuangdao-port|601326|CNY|China|Industrials|Transportation Infrastructure|15530000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:33:01|7797|1161399|/equities/quectel-wireless-solutions-co-ltd|603236|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|29640000000|SHANGHAICOMP|16.29|2.29|5.65|7.5|1.51|1.71|28.2|40.13|12.68|12.45|13.58|14.23|10.77|11.06|30.65|3.79|3.78|38.07|36.5|5.49|9.03|8.38|8.27|5.23|5.17|6.47|6.45|0.75|1.34|3.33|7.99|7.16|6.1|0.15|0.75|0.92|3.42|14.25|0.52|90.33|375820|81950|10.04|3.68|6.73|65.9|72.7
2024-05-20 04:33:02|7798|951039|/equities/qumei-furniture-group-co-ltd|603818|CNY|China|Consumer Discretionary|Household Durables|8240000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:33:03|7799|1141897|/equities/railway-signal-communication-ltd|688009|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|49240000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:33:04|7800|1008743|/equities/raisecom-technology-co-ltd|603803|CNY|China|Information Technology|Communications Equipment|3330000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:33:07|7801|1141891|/equities/raytron-technology-co-ltd|688002|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|34960000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:33:09|7802|1084854|/equities/red-avenue-new-materials-group|603650|CNY|China|Materials|Chemicals|30050000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:33:10|7803|1062254|/equities/red-star-macalline-a|601828|CNY|China|Real Estate|Real Estate Management & Development|34400000000|SHANGHAICOMP|6.87|2.9|13.58|94.82|4.86|3.16|21.87|27.24|-11.32|0.38|-18.92|-1.34|-18.06|-3.36|13.09|-0.14|-0.14|5.12|4.47|1.65|0.36|-211.34|-62.36|-2.77|-0.11|0.63|1.4|-2202.47|-353.76|-5.97|1.76|-2.41|-2.13|-18.66|0.99|1.96|32.71|251.85|0.78|8.47|3410000|-171580|17.91|1.61|1.95|-6.54|55.43
2024-05-20 04:33:11|7804|1011026|/equities/ribo-fashion-group-co-ltd|603196|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1890000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:33:12|7805|100532|/equities/guodong-constr|600321|CNY|China|Materials|Paper & Forest Products|3060000000|SHANGHAICOMP|-8.93|1.58|-2893.58|3.35|1.68|0.23|14.51|17.01|6.7|7.96|3.95|5.47|3.14|4.53|9.3|0.42|0.42|6.72|6.17|1.64|1.06|6.34|8.4|3.6|4.44|5.43|6.52|146.55|114.68|1.37|5.81|4.91|6.73|7.64|0.95|1.64|25.68|81.76|0.67|5.78|1680000|71440|5.42|1.64|1.52|-2.7|-130.61
2024-05-20 04:33:13|7806|100480|/equities/rising-nonferr|600259|CNY|China|Materials|Metals & Mining|14860000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:33:14|7807|994551|/equities/riyue-heavy-industry-co-ltd|603218|CNY|China|Industrials|Machinery|31880000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:33:15|7808|100288|/equities/rizhao-port|600017|CNY|China|Industrials|Transportation Infrastructure|8640000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:33:16|7809|1031227|/equities/roadmaint|603860|CNY|China|Industrials|Professional Services|1480000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:33:17|7810|100558|/equities/routon-elect|600355|CNY|China|Information Technology|Technology Hardware, Storage & Peripherals|1620000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:33:20|7811|101036|/equities/sailun|601058|CNY|China|Consumer Discretionary|Auto Components|43320000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:33:21|7812|100820|/equities/sanan-optoelec|600703|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|168240000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:33:22|7813|101037|/equities/sanjiang-shopp|601116|CNY|China|Consumer Staples|Food & Staples Retailing|5160000000|SHANGHAICOMP|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:33:22|7814|994585|/equities/sanxiang-advanced-materials-co-ltd|603663|CNY|China|Materials|Chemicals|5960000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:33:24|7815|100300|/equities/sany|600031|CNY|China|Industrials|Machinery|192510000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:33:25|7816|100695|/equities/urban-const|600545|CNY|China|Capital Goods|Misc. Capital Goods|5380000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:33:26|7817|100312|/equities/sinotex-invest|600061|CNY|China|Financial|Capital Markets|52820000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:33:27|7818|100977|/equities/huajing|600886|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|85500000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:33:28|7819|100992|/equities/sdic-zhonglu|600962|CNY|China|Consumer Staples|Food Products|2780000000|SHANGHAICOMP|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:33:29|7820|994513|/equities/future-land-holdings-co-ltd|601155|CNY|China|Real Estate|Real Estate Management & Development|65840000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:33:31|7821|942601|/equities/sec-electric-machinery-co-ltd|603988|CNY|China|Industrials|Electrical Equipment|3830000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:33:32|7822|1162047|/equities/senci-electric-machinery|603109|CNY|China|Technology|Electronic Instr. & Controls|3270000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:33:34|7823|100404|/equities/sh-belling|600171|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|18170000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:33:35|7824|100550|/equities/aerospace-pwr|600343|CNY|China|Industrials|Machinery|8810000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:33:36|7825|100577|/equities/sx-baoguang|600379|CNY|China|Industrials|Electrical Equipment|5350000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:33:37|7826|101058|/equities/shaanxi-coal|601225|CNY|China|Energy|Oil, Gas & Consumable Fuels|118280000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:33:38|7827|101012|/equities/shaanxi-constr|600984|CNY|China|Industrials|Machinery|10830000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:33:39|7828|942819|/equities/shaanxi-heimao|601015|CNY|China|Energy|Oil, Gas & Consumable Fuels|13240000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:33:40|7829|1031323|/equities/shaanxi-kanghui-pharma|603139|CNY|China|Healthcare|Pharmaceuticals|2170000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:33:41|7830|100931|/equities/broadcast---tv|600831|CNY|China|Communication Services|Media|4400000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:33:43|7831|100456|/equities/yanchang-petro-ss|600248|CNY|China|Industrials|Construction & Engineering|17710000000|SHANGHAICOMP|13.17|1.2|-8.78|-30.45|1.96|-6.8|13.66|13.13|3.81|4.3|1.54|-61.43|0.44|-5.65|31|0.73|0.73|9.43|5|5.09|0.26|5.75|8.35|1.84|2.58|4.21|5.38|-0.08|-43.74|7.26|35.79|10.15|12.77|13.86|0.95|1.35|95.31|168.4|0.63|4236.38|3670000|125490|2.08|2.84|2.86|9.23|105.1
2024-05-20 04:33:45|7832|100552|/equities/yangquan-coal|600348|CNY|China|Energy|Oil, Gas & Consumable Fuels|28500000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:33:46|7833|100990|/equities/bohai-piston|600960|CNY|China|Consumer Discretionary|Auto Components|3790000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:33:48|7834|100995|/equities/bohui|600966|CNY|China|Materials|Paper & Forest Products|13640000000|SHANGHAICOMP|-8.93|1.58|-2893.58|3.35|1.68|0.23|14.51|17.01|6.7|7.96|3.95|5.47|3.14|4.53|9.3|0.42|0.42|6.72|6.17|1.64|1.06|6.34|8.4|3.6|4.44|5.43|6.52|146.55|114.68|1.37|5.81|4.91|6.73|7.64|0.95|1.64|25.68|81.76|0.67|5.78|1680000|71440|5.42|1.64|1.52|-2.7|-130.61
2024-05-20 04:33:49|7835|994607|/equities/shandong-buchang-pharmaceuticals-co|603858|CNY|China|Healthcare|Pharmaceuticals|23330000000|SHANGHAICOMP/EMCONSGROWTH|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:33:50|7836|1031321|/equities/shandong-cynda-chemical|603086|CNY|China|Materials|Chemicals|2750000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:33:51|7837|1056004|/equities/shandong-daye-a|603278|CNY|China|Materials|Metals & Mining|3460000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:33:52|7838|1056013|/equities/shandong-donghong-pipe-a|603856|CNY|China|Industrials|Building Products|3280000000|SHANGHAICOMP|3.45|4.09|1.25|25.21|2.39|3.2|30.87|30.39|7.65|9.3|22.9|18.8|19.21|15.26|10.82|1.19|1.19|9.88|8.77|3.66|1.72|11.44|8.42|6.37|8.03|7.54|10.65|74.87|56.2|5.93|10.49|6.83|9.79|9.53|1.95|2.3|10.56|29.78|0.49|5.99|825800|119700|7.2|1.89|1.7|1.17|11.42
2024-05-20 04:33:53|7839|100697|/equities/shandong-gold|600547|CNY|China|Materials|Metals & Mining|84190000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:33:54|7840|1031320|/equities/shandong-gold-phoenix|603586|CNY|China|Consumer Discretionary|Auto Components|2640000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:33:56|7841|100553|/equities/sd-expressway|600350|CNY|China|Industrials|Transportation Infrastructure|24830000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:33:57|7842|100848|/equities/sd-hiking|600735|CNY|China|Consumer Staples|Personal Products|2500000000|SHANGHAICOMP|53.02|4.22|18.6|-10.16|4.61|5.28|52.69|52.42|12.01|14.16|13.39|-10.73|11.18|-18.66|10.43|1.08|1.07|8.37|7.42|3.86|1.38|13.1|11.39|8.67|9.57|10.13|11.78|99.35|-111.05|4.56|19.23|18|16.67|24.97|2.33|3.27|7.93|19.6|0.87|7.54|1640000|235730|19.12|0.7|0.72|13.49|53.37
2024-05-20 04:33:58|7843|100632|/equities/homey-aquatic|600467|CNY|China|Consumer Staples|Food Products|4160000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:33:59|7844|100610|/equities/hualu-hs-chem|600426|CNY|China|Materials|Chemicals|66100000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:34:00|7845|951031|/equities/shandong-huapeng-glass-co-ltd|603021|CNY|China|Materials|Containers & Packaging|1650000000|SHANGHAICOMP|26.57|3.33|2.5|14|2.43|2.96|19.8|22.19|6.43|10.22|3.41|9.31|2.56|7.58|6.38|0.52|0.52|5.69|5.2|1.69|1.22|5.96|8.94|3.85|5.35|5.62|6.93|47.85|-4.36|2.76|2.33|-4.4|8.28|8.17|1.39|1.83|37.89|77.02|0.58|5.1|884750|35590|4.1|1.67|2.5|10.27|76.79
2024-05-20 04:34:02|7846|100521|/equities/huatai-paper|600308|CNY|China|Materials|Paper & Forest Products|7230000000|SHANGHAICOMP|-8.93|1.58|-2893.58|3.35|1.68|0.23|14.51|17.01|6.7|7.96|3.95|5.47|3.14|4.53|9.3|0.42|0.42|6.72|6.17|1.64|1.06|6.34|8.4|3.6|4.44|5.43|6.52|146.55|114.68|1.37|5.81|4.91|6.73|7.64|0.95|1.64|25.68|81.76|0.67|5.78|1680000|71440|5.42|1.64|1.52|-2.7|-130.61
2024-05-20 04:34:03|7847|1024776|/equities/shandong-huifa|603536|CNY|China|Consumer Staples|Food Products|1880000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:34:05|7848|100293|/equities/shandong-iron|600022|CNY|China|Materials|Metals & Mining|19150000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:34:07|7849|100728|/equities/jinjing|600586|CNY|China|Materials|Construction Materials|13230000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:34:08|7850|994525|/equities/shandong-linglong-tyre-co-ltd|601966|CNY|China|Consumer Discretionary|Auto Components|49360000000|SHANGHAICOMP/EMCONSGROWTH|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:34:10|7851|100842|/equities/lubei-chemical|600727|CNY|China|Materials|Chemicals|5490000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:34:11|7852|100895|/equities/lukang-pharm|600789|CNY|China|Healthcare|Pharmaceuticals|6590000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:34:12|7853|100447|/equities/ns-aluminium|600219|CNY|China|Materials|Metals & Mining|56290000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:34:13|7854|100686|/equities/pharm-glass|600529|CNY|China|Healthcare|Health Care Equipment & Supplies|26120000000|SHANGHAICOMP|26.57|3.33|2.5|14|2.43|2.96|19.8|22.19|6.43|10.22|3.41|9.31|2.56|7.58|6.38|0.52|0.52|5.69|5.2|1.69|1.22|5.96|8.94|3.85|5.35|5.62|6.93|47.85|-4.36|2.76|2.33|-4.4|8.28|8.17|1.39|1.83|37.89|77.02|0.58|5.1|884750|35590|4.1|1.67|2.5|10.27|76.79
2024-05-20 04:34:14|7855|1056001|/equities/shandong-publishing-a|601019|CNY|China|Communication Services|Media|12830000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:34:15|7856|953914|/equities/shandong-shida-shenghua-chemical-gr|603026|CNY|China|Materials|Chemicals|40130000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:34:17|7857|994534|/equities/shandong-swan-cotton-industrial-mac|603029|CNY|China|Industrials|Machinery|1330000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:34:18|7858|100884|/equities/xinchao-indust|600777|CNY|China|Energy|Oil, Gas & Consumable Fuels|15510000000|SHANGHAICOMP|10.21|0.95|-15.48|-17.88|1.17|1.21|40.71|40.73|15.5|13.36|15.76|13.44|11.09|9.78|16.32|1.21|1.21|9.42|9.03|1.94|2.67|12.24|9.51|7.43|5.54|9.7|7.27|17.36|-4.13|17.19|7.89|-2.65|7.07|8.04|0.95|1.35|13.79|30.82|1.03|13.94|11090000|1840000|32.43|5.9|7.46|16.2|52.82
2024-05-20 04:34:19|7859|101034|/equities/yulong-steelpi|601028|CNY|China|Materials|Metals & Mining|14910000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:34:20|7860|100941|/equities/sgsb-group|600843|CNY|China|Industrials|Machinery|4890000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:34:22|7861|101184|/equities/sgsb-group-b|900924|USD|China|Industrials|Machinery|307020000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:34:23|7862|100812|/equities/yatong|600692|CNY|China|Real Estate|Real Estate Management & Development|2060000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:34:24|7863|1057306|/equities/shanghai-ace-a|603329|CNY|China|Industrials|Air Freight & Logistics|2370000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:34:25|7864|1073388|/equities/shanghai-aiyingshi-a|603214|CNY|China|Consumer Discretionary|Specialty Retail|2960000000|SHANGHAICOMP|53.02|4.22|18.6|-10.16|4.61|5.28|52.69|52.42|12.01|14.16|13.39|-10.73|11.18|-18.66|10.43|1.08|1.07|8.37|7.42|3.86|1.38|13.1|11.39|8.67|9.57|10.13|11.78|99.35|-111.05|4.56|19.23|18|16.67|24.97|2.33|3.27|7.93|19.6|0.87|7.54|1640000|235730|19.12|0.7|0.72|13.49|53.37
2024-05-20 04:34:27|7865|100774|/equities/aj-corp|600643|CNY|China|Financial|Diversified Financial Services|10900000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:34:28|7866|996093|/equities/shanghai-athub-co-ltd|603881|CNY|China|Information Technology|IT Services|12140000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:34:29|7867|100927|/equities/friendship|600827|CNY|China|Consumer Staples|Food & Staples Retailing|23780000000|SHANGHAICOMP/EMCONSGROWTH|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:34:30|7868|101183|/equities/friendship-b|900923|USD|China|Consumer Staples|Food & Staples Retailing|1570000000|SHANGHAICOMP|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:34:31|7869|1010848|/equities/shanghai-baolong-automotive-corp|603197|CNY|China|Consumer Discretionary|Auto Components|12140000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:34:32|7870|100943|/equities/baosight|600845|CNY|China|Information Technology|Software|92470000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:34:34|7871|101185|/equities/baosight-b|900926|USD|China|Information Technology|Software|7340000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:34:35|7872|954956|/equities/shanghai-baosteel-packaging-co-ltd|601968|CNY|China|Materials|Containers & Packaging|11790000000|SHANGHAICOMP|26.57|3.33|2.5|14|2.43|2.96|19.8|22.19|6.43|10.22|3.41|9.31|2.56|7.58|6.38|0.52|0.52|5.69|5.2|1.69|1.22|5.96|8.94|3.85|5.35|5.62|6.93|47.85|-4.36|2.76|2.33|-4.4|8.28|8.17|1.39|1.83|37.89|77.02|0.58|5.1|884750|35590|4.1|1.67|2.5|10.27|76.79
2024-05-20 04:34:36|7873|942822|/equities/shanghai-beite-technology|603009|CNY|China|Consumer Discretionary|Auto Components|2690000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:34:37|7874|996068|/equities/shanghai-carthane-co-ltd|603037|CNY|China|Consumer Discretionary|Auto Components|2170000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:34:38|7875|994614|/equities/shanghai-chengdi-construction-corp|603887|CNY|China|Industrials|Construction & Engineering|3660000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:34:39|7876|100763|/equities/jinling|600621|CNY|China|Financial|Capital Markets|14680000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:34:40|7877|101171|/equities/chlor-alkali-b|900908|USD|China|Materials|Chemicals|782880000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:34:42|7878|994528|/equities/shanghai-chuangli-group-co-ltd|603012|CNY|China|Industrials|Machinery|3930000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:34:43|7879|100403|/equities/shanghai-const|600170|CNY|China|Industrials|Construction & Engineering|31990000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:34:44|7880|1031225|/equities/shanghai-daimay-automotive|603730|CNY|China|Consumer Discretionary|Auto Components|16890000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:34:46|7881|100661|/equities/sh-energy|600508|CNY|China|Energy|Oil, Gas & Consumable Fuels|8160000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:34:47|7882|100767|/equities/sh-dazhong|600635|CNY|China|Utilities|Gas Utilities|11190000000|SHANGHAICOMP|-16.43|0.95|11.06|-92.48|1.85|2.52|14.94|17.48|9.16|10.55|8.97|9.91|5.71|7.85|20.93|1.05|1.03|6.37|4.55|3.27|1.75|14.72|15.63|5.58|6.8|7.16|9.57|-21.95|29.3|11.73|5.79|5.18|27.14|22.38|0.87|1.14|68.94|109.29|0.88|44.36|4800000|353430|18.45|2.76|2.75|18.73|-29.36
2024-05-20 04:34:48|7883|100937|/equities/sh-diesel-eng|600841|CNY|China|Industrials|Machinery|19300000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:34:49|7884|101180|/equities/diesel-engine|900920|USD|China|Industrials|Machinery|974030000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:34:50|7885|100760|/equities/sh-dragon|600630|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|2380000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:34:52|7886|101087|/equities/great-wisdom|601519|CNY|China|Financial|Capital Markets|14950000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:34:53|7887|101112|/equities/sh-electric-ss|601727|CNY|China|Industrials|Electrical Equipment|62120000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:34:54|7888|100292|/equities/shanghai-elec|600021|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|33550000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:34:55|7889|1024783|/equities/shanghai-emperor|603200|CNY|China|Industrials|Commercial Services & Supplies|2880000000|SHANGHAICOMP|19.35|3.26|-0.19|82.83|1.59|-2.14|30.93|33.8|19.09|21.92|17.96|25.27|13.98|21.22|3.18|0.42|0.41|5.54|1.65|1.5|0.58|8.09|9.54|3.63|5.02|4.74|6.34|27.52|-4.78|7.06|8.26|3.26|12.24|4.84|1.43|1.65|69.56|94.65|0.24|20.02|1130000|172240|3.06|2.44|2.44|-6.03|96.68
2024-05-20 04:34:57|7890|1006194|/equities/shanghai-environment-group-co-ltd|601200|CNY|China|Industrials|Commercial Services & Supplies|14120000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:34:58|7891|100752|/equities/sh-fenghwa|600615|CNY|China|Consumer Discretionary|Auto Components|1650000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:35:00|7892|1054846|/equities/shanghai-fengyuzhu-exhibition|603466|CNY|China|Communication Services|Media|11360000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:35:01|7893|994519|/equities/shanghai-film-co-ltd|601595|CNY|China|Communication Services|Entertainment|4850000000|SHANGHAICOMP|39.28|4.58|23.23|14.23|2.28|1.88|31.7|26.85|10.78|-3.76|5.42|-10.37|2.28|-11.86|5.81|0.39|0.39|6.51|2.82|2.5|1.52|-2.81|-6.27|2.57|-1.54|4.6|-0.35|-3.58|328.54|-6.24|41.98|88.11|-0.92|-2.63|1.42|1.79|18.32|90.76|0.45|73.79|495760|33060|18.68|0.15|0.43|-23.59|38.45
2024-05-20 04:35:02|7894|994611|/equities/shanghai-flyco-electrical-appliance|603868|CNY|China|Consumer Staples|Personal Products|18910000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:35:05|7895|100430|/equities/fosun-pharm|600196|CNY|China|Healthcare|Pharmaceuticals|125430000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:35:06|7896|100766|/equities/fudan-forward|600624|CNY|China|Healthcare|Pharmaceuticals|4740000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:35:08|7897|953927|/equities/shanghai-golden-bridge-infotech-co|603918|CNY|China|Information Technology|Software|3340000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:35:09|7898|1162040|/equities/shanghai-golden-union-commercial|603682|CNY|China|Real Estate|Real Estate Management & Development|2870000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:35:10|7899|102096|/equities/dajiang|600695|CNY|China|Financial|Capital Markets|3570000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:35:11|7900|102098|/equities/dajiang-b|900919|USD|China|Financial|Capital Markets|133010000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:35:13|7901|101094|/equities/guangdian-elec|601616|CNY|China|Industrials|Electrical Equipment|3230000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:35:14|7902|100947|/equities/haixin-group|600851|CNY|China|Healthcare|Pharmaceuticals|10720000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:35:15|7903|101174|/equities/haixin-group-b|900917|USD|China|Healthcare|Pharmaceuticals|432130000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:35:16|7904|100756|/equities/highly|600619|CNY|China|Industrials|Machinery|8680000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:35:17|7905|101175|/equities/sh-highly-b|900910|USD|China|Industrials|Machinery|556470000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:35:18|7906|953924|/equities/shanghai-hile-bio-technology-co-ltd|603718|CNY|China|Healthcare|Pharmaceuticals|9850000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:35:19|7907|100688|/equities/hongda-mining|600532|CNY|China|Materials|Metals & Mining|9530000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:35:20|7908|100765|/equities/double-coin-a|600623|CNY|China|Materials|Chemicals|19390000000|SHANGHAICOMP|15.29|1.34|-10.08|-14.45|2.03|2.28|21.29|22.45|12.74|12.48|13.73|12.23|11.48|10.57|21.67|2.29|2.26|11.12|10.48|5.76|3.37|21.55|17.25|9.31|8.73|14.72|13.3|40.46|83.4|32.24|17.3|39.61|41.87|39.93|1.14|1.62|30.49|39.54|0.79|5.7|3620000|467860|6.15|0.86|0.9|44.69|36.52
2024-05-20 04:35:21|7909|101172|/equities/double-coin-b|900909|USD|China|Materials|Chemicals|1570000000|SHANGHAICOMP|15.29|1.34|-10.08|-14.45|2.03|2.28|21.29|22.45|12.74|12.48|13.73|12.23|11.48|10.57|21.67|2.29|2.26|11.12|10.48|5.76|3.37|21.55|17.25|9.31|8.73|14.72|13.3|40.46|83.4|32.24|17.3|39.61|41.87|39.93|1.14|1.62|30.49|39.54|0.79|5.7|3620000|467860|6.15|0.86|0.9|44.69|36.52
2024-05-20 04:35:22|7910|994546|/equities/shanghai-hugong-electric-group-co-l|603131|CNY|China|Industrials|Machinery|8660000000|SHANGHAICOMP|33.3|3.63|21.23|-103.34|3.27|3.34|26.38|26.61|9.15|-2.61|10.47|-34.7|8.8|-36.21|19.52|2|1.99|13.66|12.51|11.34|3.75|10.38|9.81|5.12|5.91|6.99|7.96|38.65|41.12|16.5|7.58|9.96|22.47|24.7|1.8|2.41|22.15|43.32|0.55|3.48|1700000|164110|3.59|1.47|1.14|95.6|31.81
2024-05-20 04:35:25|7911|1162072|/equities/shanghai-huide-science-tech|603192|CNY|China|Materials|Chemicals|5850000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:35:26|7912|101196|/equities/shanghai-huili|900939|USD|China|Real Estate|Real Estate Management & Development|114530000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:35:27|7913|100744|/equities/huitong-energy|600605|CNY|China|Industrials|Trading Companies & Distributors|1950000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:35:28|7914|100862|/equities/sh-ind-develop|600748|CNY|China|Real Estate|Real Estate Management & Development|7470000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:35:29|7915|100282|/equities/sh-airport|600009|CNY|China|Industrials|Transportation Infrastructure|89970000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:35:30|7916|100518|/equities/shanghai-jahwa|600315|CNY|China|Consumer Staples|Personal Products|27460000000|SHANGHAICOMP/EMCONSGROWTH|53.02|4.22|18.6|-10.16|4.61|5.28|52.69|52.42|12.01|14.16|13.39|-10.73|11.18|-18.66|10.43|1.08|1.07|8.37|7.42|3.86|1.38|13.1|11.39|8.67|9.57|10.13|11.78|99.35|-111.05|4.56|19.23|18|16.67|24.97|2.33|3.27|7.93|19.6|0.87|7.54|1640000|235730|19.12|0.7|0.72|13.49|53.37
2024-05-20 04:35:31|7917|100804|/equities/jiao-yun|600676|CNY|China|Consumer Discretionary|Auto Components|4440000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:35:32|7918|100866|/equities/jinjiang-hotel|600754|CNY|China|Consumer Discretionary|Hotels, Restaurants & Leisure|62700000000|SHANGHAICOMP/EMCONSGROWTH|39.28|4.58|23.23|14.23|2.28|1.88|31.7|26.85|10.78|-3.76|5.42|-10.37|2.28|-11.86|5.81|0.39|0.39|6.51|2.82|2.5|1.52|-2.81|-6.27|2.57|-1.54|4.6|-0.35|-3.58|328.54|-6.24|41.98|88.11|-0.92|-2.63|1.42|1.79|18.32|90.76|0.45|73.79|495760|33060|18.68|0.15|0.43|-23.59|38.45
2024-05-20 04:35:33|7919|101754|/equities/jinjiang-hotel-b|900934|USD|China|Consumer Discretionary|Hotels, Restaurants & Leisure|2100000000|SHANGHAICOMP|39.28|4.58|23.23|14.23|2.28|1.88|31.7|26.85|10.78|-3.76|5.42|-10.37|2.28|-11.86|5.81|0.39|0.39|6.51|2.82|2.5|1.52|-2.81|-6.27|2.57|-1.54|4.6|-0.35|-3.58|328.54|-6.24|41.98|88.11|-0.92|-2.63|1.42|1.79|18.32|90.76|0.45|73.79|495760|33060|18.68|0.15|0.43|-23.59|38.45
2024-05-20 04:35:34|7920|100779|/equities/jin-jiang-inv|600650|CNY|China|Industrials|Road & Rail|5290000000|SHANGHAICOMP|6.87|2.9|13.58|94.82|4.86|3.16|21.87|27.24|-11.32|0.38|-18.92|-1.34|-18.06|-3.36|13.09|-0.14|-0.14|5.12|4.47|1.65|0.36|-211.34|-62.36|-2.77|-0.11|0.63|1.4|-2202.47|-353.76|-5.97|1.76|-2.41|-2.13|-18.66|0.99|1.96|32.71|251.85|0.78|8.47|3410000|-171580|17.91|1.61|1.95|-6.54|55.43
2024-05-20 04:35:36|7921|101762|/equities/jin-jiang-inv-b|900914|USD|China|Industrials|Road & Rail|332620000|SHANGHAICOMP|6.87|2.9|13.58|94.82|4.86|3.16|21.87|27.24|-11.32|0.38|-18.92|-1.34|-18.06|-3.36|13.09|-0.14|-0.14|5.12|4.47|1.65|0.36|-211.34|-62.36|-2.77|-0.11|0.63|1.4|-2202.47|-353.76|-5.97|1.76|-2.41|-2.13|-18.66|0.99|1.96|32.71|251.85|0.78|8.47|3410000|-171580|17.91|1.61|1.95|-6.54|55.43
2024-05-20 04:35:37|7922|100753|/equities/jinfeng-wine|600616|CNY|China|Consumer Staples|Beverages|4820000000|SHANGHAICOMP|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:35:38|7923|101188|/equities/jinjiang-trvl|900929|USD|China|Consumer Discretionary|Hotels, Restaurants & Leisure|189160000|SHANGHAICOMP|39.28|4.58|23.23|14.23|2.28|1.88|31.7|26.85|10.78|-3.76|5.42|-10.37|2.28|-11.86|5.81|0.39|0.39|6.51|2.82|2.5|1.52|-2.81|-6.27|2.57|-1.54|4.6|-0.35|-3.58|328.54|-6.24|41.98|88.11|-0.92|-2.63|1.42|1.79|18.32|90.76|0.45|73.79|495760|33060|18.68|0.15|0.43|-23.59|38.45
2024-05-20 04:35:39|7924|100770|/equities/jinqiao|600639|CNY|China|Real Estate|Real Estate Management & Development|14330000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:35:40|7925|101176|/equities/jinqiao-export|900911|USD|China|Real Estate|Real Estate Management & Development|1020000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:35:41|7926|100936|/equities/join-buy|600838|CNY|China|Consumer Discretionary|Multiline Retail|2630000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:35:43|7927|100490|/equities/kaikai-indust|600272|CNY|China|Healthcare|Pharmaceuticals|2000000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:35:44|7928|101757|/equities/kaikai-indust-b|900943|USD|China|Healthcare|Pharmaceuticals|119310000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:35:45|7929|100346|/equities/kaichuang-mari|600097|CNY|China|Consumer Staples|Food Products|2780000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:35:46|7930|997893|/equities/shanghai-kelai-mechatronics-eng|603960|CNY|China|Industrials|Machinery|9490000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:35:48|7931|994625|/equities/shanghai-kindly-enterprise-developm|603987|CNY|China|Healthcare|Health Care Equipment & Supplies|9600000000|SHANGHAICOMP|22.41|9.76|133.1|-48.14|5.83|6.74|60.17|62.1|23.78|27.34|27.21|30.52|23.75|26.42|13.45|4.3|4.28|19.7|17.43|8.39|4.16|15.44|20.95|12.14|16.27|13.81|19.18|-2.47|4.38|21.48|4.41|8.82|25.17|28.23|4.41|5.37|3.53|7.91|0.48|2.48|1450000|433580|7.59|1.07|0.8|35.36|27.54
2024-05-20 04:35:49|7932|1031322|/equities/shanghai-koal-software|603232|CNY|China|Information Technology|Software|3730000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:35:51|7933|994581|/equities/shanghai-laimu-electronics-co-ltd|603633|CNY|China|Industrials|Electrical Equipment|4190000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:35:52|7934|994595|/equities/shanghai-laiyifen-co-ltd|603777|CNY|China|Consumer Staples|Food & Staples Retailing|5010000000|SHANGHAICOMP|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:35:53|7935|102965|/equities/lianming-machi|603006|CNY|China|Consumer Discretionary|Auto Components|2760000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:35:54|7936|100946|/equities/autom-instru|600848|CNY|China|Real Estate|Real Estate Management & Development|227190000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:35:55|7937|101187|/equities/autom-instrume|900928|USD|China|Real Estate|Real Estate Management & Development|2870000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:35:56|7938|101206|/equities/lingyun-b|900957|USD|China|Utilities|Independent Power and Renewable Electricity Producers|220220000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:35:57|7939|948392|/equities/longyun-advertising-media|603729|CNY|China|Communication Services|Media|1200000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:35:58|7940|100790|/equities/lujiazui|600663|CNY|China|Real Estate|Real Estate Management & Development|43810000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:36:00|7941|101190|/equities/lujiazui-devel|900932|USD|China|Real Estate|Real Estate Management & Development|3680000000|SHANGHAICOMP/MSCI_EEM|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:36:01|7942|945172|/equities/zhejiang-jasan-holding-group|603899|CNY|China|Industrials|Commercial Services & Supplies|59850000000|SHANGHAICOMP/EMCONSGROWTH|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:36:02|7943|100309|/equities/maling|600073|CNY|China|Consumer Staples|Food Products|7590000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:36:03|7944|100922|/equities/sh-trading|600822|CNY|China|Industrials|Trading Companies & Distributors|4490000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:36:05|7945|101186|/equities/sh-trading-b|900927|USD|China|Industrials|Trading Companies & Distributors|266340000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:36:06|7946|100935|/equities/sh-mechanical|600835|CNY|China|Industrials|Machinery|16280000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:36:07|7947|101763|/equities/sh-mechanical-b|900925|USD|China|Industrials|Machinery|1400000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:36:07|7948|100964|/equities/dacheng-pestic|600882|CNY|China|Consumer Staples|Food Products|28910000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:36:08|7949|1010634|/equities/shanghai-moons-electric-co-ltd|603728|CNY|China|Industrials|Electrical Equipment|9960000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:36:09|7950|100762|/equities/huangpu-estate|600638|CNY|China|Real Estate|Real Estate Management & Development|3860000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:36:12|7951|100759|/equities/new-world|600628|CNY|China|Consumer Discretionary|Multiline Retail|5010000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:36:13|7952|100933|/equities/no.-1-pharmacy|600833|CNY|China|Consumer Staples|Food & Staples Retailing|2090000000|SHANGHAICOMP|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:36:14|7953|100769|/equities/bestv-new-medi|600637|CNY|China|Communication Services|Media|31770000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:36:15|7954|101092|/equities/shanghai-pharm|601607|CNY|China|Healthcare|Health Care Providers & Services|56470000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:36:16|7955|100807|/equities/jinshan-devp|600679|CNY|China|Consumer Discretionary|Leisure Products|6000000000|SHANGHAICOMP|74.61|2.95|-1.13|-90.6|3.78|4.55|22.85|22.05|3.55|3.26|4.67|2.78|3.96|1.76|11.93|0.87|0.83|6.34|5.6|4.28|1.82|10.88|7.41|4.74|3.92|6.88|7.88|123.41|129.79|6.96|11.87|2.13|9.68|18.51|1.38|1.94|7.63|14.85|0.84|10.65|1480000|96940|12.19|2.03|0.77|106.11|82.35
2024-05-20 04:36:17|7956|101173|/equities/jinshan-devp-b|900916|USD|China|Consumer Discretionary|Leisure Products|213850000|SHANGHAICOMP|74.61|2.95|-1.13|-90.6|3.78|4.55|22.85|22.05|3.55|3.26|4.67|2.78|3.96|1.76|11.93|0.87|0.83|6.34|5.6|4.28|1.82|10.88|7.41|4.74|3.92|6.88|7.88|123.41|129.79|6.96|11.87|2.13|9.68|18.51|1.38|1.94|7.63|14.85|0.84|10.65|1480000|96940|12.19|2.03|0.77|106.11|82.35
2024-05-20 04:36:18|7957|100501|/equities/pudong-cons|600284|CNY|China|Industrials|Construction & Engineering|6130000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:36:19|7958|1054849|/equities/shanghai-putailai-new-energy|603659|CNY|China|Materials|Chemicals|111520000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:36:20|7959|100786|/equities/qiangsheng|600662|CNY|China|Industrials|Road & Rail|16210000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:36:22|7960|996083|/equities/shanghai-rongtai-health-technology|603579|CNY|China|Consumer Discretionary|Leisure Products|4480000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:36:24|7961|953915|/equities/shanghai-runda-medical-technology-c|603108|CNY|China|Healthcare|Life Sciences Tools & Services|7770000000|SHANGHAICOMP|22.41|9.76|133.1|-48.14|5.83|6.74|60.17|62.1|23.78|27.34|27.21|30.52|23.75|26.42|13.45|4.3|4.28|19.7|17.43|8.39|4.16|15.44|20.95|12.14|16.27|13.81|19.18|-2.47|4.38|21.48|4.41|8.82|25.17|28.23|4.41|5.37|3.53|7.91|0.48|2.48|1450000|433580|7.59|1.07|0.8|35.36|27.54
2024-05-20 04:36:25|7962|100802|/equities/sanmao-group|600689|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1430000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:36:26|7963|101182|/equities/sanmao-textile|900922|USD|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|88640000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:36:27|7964|100758|/equities/shenda|600626|CNY|China|Consumer Discretionary|Distributors|4410000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:36:28|7965|100750|/equities/shenqi-phar|600613|CNY|China|Healthcare|Pharmaceuticals|19770000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:36:28|7966|101169|/equities/shenqi-b|900904|USD|China|Healthcare|Pharmaceuticals|3110000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:36:30|7967|100934|/equities/shentong-metro|600834|CNY|China|Industrials|Road & Rail|4760000000|SHANGHAICOMP|104.85|1.56|9.19|12.02|5.06|24.79|12.3|-3.21|7.44|-9.14|4.09|-17.54|2.51|-16.4|7.65|0.18|0.18|3.88|3.48|1.83|2|4.56|-38.16|1.49|-3.12|3.32|-1.13|121.07|120.47|0.81|36.96|95.84|2.49|-3.81|0.67|0.92|322.22|819.93|0.47|59.34|1340000|23480|44.68|0.09|0.42|-3.41|665.52
2024-05-20 04:36:31|7968|942803|/equities/erfangji|600604|CNY|China|Real Estate|Real Estate Management & Development|10060000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:36:32|7969|942837|/equities/shibei-hi-tech|900902|USD|China|Real Estate|Real Estate Management & Development|539510000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:36:33|7970|100923|/equities/sh-shi-mao|600823|CNY|China|Real Estate|Real Estate Management & Development|12300000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:36:35|7971|1052667|/equities/shanghai-shine-link|603648|CNY|China|Industrials|Air Freight & Logistics|3270000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:36:36|7972|1056005|/equities/shanghai-shuixing-textile-a|603365|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|4460000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:36:37|7973|100605|/equities/modern-pharm|600420|CNY|China|Healthcare|Pharmaceuticals|10650000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:36:38|7974|1117911|/equities/shanghai-sinotec-co|603121|CNY|China|Consumer Discretionary|Auto Components|2840000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:36:39|7975|100778|/equities/chengtou-holdi|600649|CNY|China|Real Estate|Real Estate Management & Development|10400000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:36:40|7976|1054850|/equities/shanghai-smith-adhesive|603683|CNY|China|Materials|Chemicals|2520000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:36:41|7977|1054847|/equities/shanghai-sunglow-packaging|603499|CNY|China|Materials|Containers & Packaging|1850000000|SHANGHAICOMP|26.57|3.33|2.5|14|2.43|2.96|19.8|22.19|6.43|10.22|3.41|9.31|2.56|7.58|6.38|0.52|0.52|5.69|5.2|1.69|1.22|5.96|8.94|3.85|5.35|5.62|6.93|47.85|-4.36|2.76|2.33|-4.4|8.28|8.17|1.39|1.83|37.89|77.02|0.58|5.1|884750|35590|4.1|1.67|2.5|10.27|76.79
2024-05-20 04:36:42|7978|100757|/equities/tianchen-co|600620|CNY|China|Industrials|Road & Rail|6330000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:36:43|7979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|603330|CNY|China|Materials|Chemicals|4200000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:36:44|7980|1062259|/equities/shanghai-tianyong-engineering-a|603895|CNY|China|Industrials|Machinery|2380000000|SHANGHAICOMP|33.3|3.63|21.23|-103.34|3.27|3.34|26.38|26.61|9.15|-2.61|10.47|-34.7|8.8|-36.21|19.52|2|1.99|13.66|12.51|11.34|3.75|10.38|9.81|5.12|5.91|6.99|7.96|38.65|41.12|16.5|7.58|9.96|22.47|24.7|1.8|2.41|22.15|43.32|0.55|3.48|1700000|164110|3.59|1.47|1.14|95.6|31.81
2024-05-20 04:36:48|7981|100776|/equities/sh-tongda|600647|CNY|China|Real Estate|Real Estate Management & Development|1790000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:36:49|7982|100944|/equities/tongji-tech|600846|CNY|China|Industrials|Construction & Engineering|5100000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:36:50|7983|994535|/equities/shanghai-trendzone-construction-dec|603030|CNY|China|Industrials|Professional Services|2100000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:36:51|7984|100920|/equities/sh-tunnel-eng|600820|CNY|China|Industrials|Construction & Engineering|16920000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:36:52|7985|1024784|/equities/shanghai-vohringer|603226|CNY|China|Industrials|Building Products|2020000000|SHANGHAICOMP|3.45|4.09|1.25|25.21|2.39|3.2|30.87|30.39|7.65|9.3|22.9|18.8|19.21|15.26|10.82|1.19|1.19|9.88|8.77|3.66|1.72|11.44|8.42|6.37|8.03|7.54|10.65|74.87|56.2|5.93|10.49|6.83|9.79|9.53|1.95|2.3|10.56|29.78|0.49|5.99|825800|119700|7.2|1.89|1.7|1.17|11.42
2024-05-20 04:36:53|7986|100777|/equities/wai-gaoqiao|600648|CNY|China|Industrials|Trading Companies & Distributors|15020000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:36:54|7987|101177|/equities/wai-gaoqiao-b|900912|USD|China|Industrials|Trading Companies & Distributors|1020000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:36:55|7988|100772|/equities/sh-wanye|600641|CNY|China|Real Estate|Real Estate Management & Development|30300000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:36:56|7989|996070|/equities/shanghai-weaver-network-co-ltd|603039|CNY|China|Information Technology|Software|18180000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:36:57|7990|994549|/equities/shanghai-wondertek-software-corp-lt|603189|CNY|China|Information Technology|Software|5540000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:36:59|7991|100785|/equities/xin-nanyang|600661|CNY|China|Consumer Discretionary|Diversified Consumer Services|2530000000|SHANGHAICOMP|20.44|4.82|43.36|30.09|10.2|119.62|41.32|35.6|7.3|3.72|-68.66|-16.53|-50.84|-18.13|7.48|-0.12|-0.12|3.1|-0.77|2.56|2.06|-16.44|-11.51|-4.27|-1.98|1.12|1.39|11.41|-27.87|-1.92|11.21|11.43|-11.02|-18.84|4.51|3.43|23.12|121.63|0.39|120.41|167400|9170|40.72|0.17|0.24|26.65|-11
2024-05-20 04:37:00|7992|100925|/equities/sh-xinhua-medi|600825|CNY|China|Communication Services|Media|4930000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:37:01|7993|100845|/equities/xinmei|600732|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|47570000000|SHANGHAICOMP|15.29|1.34|-10.08|-14.45|2.03|2.28|21.29|22.45|12.74|12.48|13.73|12.23|11.48|10.57|21.67|2.29|2.26|11.12|10.48|5.76|3.37|21.55|17.25|9.31|8.73|14.72|13.3|40.46|83.4|32.24|17.3|39.61|41.87|39.93|1.14|1.62|30.49|39.54|0.79|5.7|3620000|467860|6.15|0.86|0.9|44.69|36.52
2024-05-20 04:37:02|7994|953912|/equities/shanghai-xintonglian-packaging-co-l|603022|CNY|China|Materials|Containers & Packaging|2480000000|SHANGHAICOMP|26.57|3.33|2.5|14|2.43|2.96|19.8|22.19|6.43|10.22|3.41|9.31|2.56|7.58|6.38|0.52|0.52|5.69|5.2|1.69|1.22|5.96|8.94|3.85|5.35|5.62|6.93|47.85|-4.36|2.76|2.33|-4.4|8.28|8.17|1.39|1.83|37.89|77.02|0.58|5.1|884750|35590|4.1|1.67|2.5|10.27|76.79
2024-05-20 04:37:03|7995|994547|/equities/shanghai-yahong-moulding-co-ltd|603159|CNY|China|Materials|Chemicals|2190000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:37:06|7996|100924|/equities/yimin|600824|CNY|China|Consumer Discretionary|Multiline Retail|4070000000|SHANGHAICOMP|58.55|6.53|45.97|48.1|2.01|1.97|27|33.87|4.94|5.42|-23.88|-4.82|-24.28|-7.43|6.23|0.42|0.42|5.92|4.88|2.56|0.99|-1.27|-6.24|1.04|1.74|2.73|2.8|-32.87|140.8|-0.46|2.6|11.34|-8.58|0.22|1.05|1.59|20.27|70.14|0.34|4.59|1380000|174600|56.86|0.9|1.9|-27.15|533.86
2024-05-20 04:37:07|7997|1162070|/equities/shanghai-yongguan-adhesive-products|603681|CNY|China|Materials|Chemicals|7510000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:37:08|7998|100783|/equities/yuyuan-tourist|600655|CNY|China|Consumer Discretionary|Specialty Retail|40070000000|SHANGHAICOMP/EMCONSGROWTH|6.87|2.9|13.58|94.82|4.86|3.16|21.87|27.24|-11.32|0.38|-18.92|-1.34|-18.06|-3.36|13.09|-0.14|-0.14|5.12|4.47|1.65|0.36|-211.34|-62.36|-2.77|-0.11|0.63|1.4|-2202.47|-353.76|-5.97|1.76|-2.41|-2.13|-18.66|0.99|1.96|32.71|251.85|0.78|8.47|3410000|-171580|17.91|1.61|1.95|-6.54|55.43
2024-05-20 04:37:09|7999|100985|/equities/zhangjiang|600895|CNY|China|Real Estate|Real Estate Management & Development|23320000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:37:10|8000|100531|/equities/zhenhua-heavy|600320|CNY|China|Industrials|Machinery|19860000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:37:12|8001|101199|/equities/sh-zhenhua-b|900947|USD|China|Industrials|Machinery|1500000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:37:13|8002|100441|/equities/zijiang|600210|CNY|China|Materials|Containers & Packaging|13920000000|SHANGHAICOMP|26.57|3.33|2.5|14|2.43|2.96|19.8|22.19|6.43|10.22|3.41|9.31|2.56|7.58|6.38|0.52|0.52|5.69|5.2|1.69|1.22|5.96|8.94|3.85|5.35|5.62|6.93|47.85|-4.36|2.76|2.33|-4.4|8.28|8.17|1.39|1.83|37.89|77.02|0.58|5.1|884750|35590|4.1|1.67|2.5|10.27|76.79
2024-05-20 04:37:14|8003|101085|/equities/dongfeng-print|601515|CNY|China|Materials|Containers & Packaging|12490000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:37:15|8004|100696|/equities/shanxi-coal|600546|CNY|China|Industrials|Trading Companies & Distributors|16280000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:37:16|8005|100854|/equities/shanxi-coking|600740|CNY|China|Materials|Metals & Mining|15910000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:37:18|8006|100754|/equities/lian-hua-fibre|600617|CNY|China|Utilities|Natural Gas Utilities|5830000000|SHANGHAICOMP|-16.17|0.9|10.78|-97.45|1.87|2.55|14.66|17.15|9.06|10.32|8.94|9.63|5.73|7.62|21.19|1.06|1.04|6.43|4.91|3.31|1.76|15.13|15.75|5.75|6.86|7.28|9.64|-0.89|38.01|12.07|5.74|5.19|27.33|22.87|0.88|1.15|67.48|106.96|0.89|44.39|4850000|352570|18.48|2.75|2.77|18.59|-28.11
2024-05-20 04:37:19|8007|101178|/equities/lianhua-fibre|900913|USD|China|Energy|Oil, Gas & Consumable Fuels|471270000|SHANGHAICOMP|-16.17|0.9|10.78|-97.45|1.87|2.55|14.66|17.15|9.06|10.32|8.94|9.63|5.73|7.62|21.19|1.06|1.04|6.43|4.91|3.31|1.76|15.13|15.75|5.75|6.86|7.28|9.64|-0.89|38.01|12.07|5.74|5.19|27.33|22.87|0.88|1.15|67.48|106.96|0.89|44.39|4850000|352570|18.48|2.75|2.77|18.59|-28.11
2024-05-20 04:37:20|8008|100498|/equities/taiyuan-chemic|600281|CNY|China|Materials|Chemicals|2980000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:37:21|8009|100372|/equities/lanhua-sci-tec|600123|CNY|China|Energy|Oil, Gas & Consumable Fuels|10700000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:37:22|8010|101108|/equities/luan-env-ener|601699|CNY|China|Energy|Oil, Gas & Consumable Fuels|33830000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:37:24|8011|100890|/equities/shanxi-fenjiu|600809|CNY|China|Consumer Staples|Beverages|385290000000|SHANGHAICOMP/EMCONSGROWTH|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:37:25|8012|100912|/equities/shenma-indu|600810|CNY|China|Materials|Chemicals|12850000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:37:26|8013|100773|/equities/shenergy|600642|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|35850000000|SHANGHAICOMP|25.93|3.08|141.16|25.7|3.26|1.35|25.16|22.45|16.48|10.43|19.7|10.6|14.71|8.06|4.06|0.46|0.46|5.42|5.3|1.84|0.98|227.9|11.57|4.49|3.4|3.69|3.87|96.45|90.78|10.11|8.26|5.34|-3.76|-3.71|1.67|1.94|66.89|373.06|0.3|22.32|5860000|961420|4.57|1.87|2.01|2.83|97.69
2024-05-20 04:37:27|8014|100587|/equities/tiancheng|600392|CNY|China|Materials|Metals & Mining|34390000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:37:28|8015|100418|/equities/shengyi-tech|600183|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|54400000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:37:29|8016|100747|/equities/jinbei-automot|600609|CNY|China|Consumer Discretionary|Automobiles|6990000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:37:30|8017|100590|/equities/jinshan|600396|CNY|China|Utilities|Electric Utilities|5020000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:37:31|8018|994610|/equities/shenyang-toly-bread-co-ltd|603866|CNY|China|Consumer Staples|Food Products|27010000000|SHANGHAICOMP/EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:37:32|8019|951038|/equities/shenzhen-ellassay-fashion|603808|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|5390000000|SHANGHAICOMP|6.87|2.9|13.58|94.82|4.86|3.16|21.87|27.24|-11.32|0.38|-18.92|-1.34|-18.06|-3.36|13.09|-0.14|-0.14|5.12|4.47|1.65|0.36|-211.34|-62.36|-2.77|-0.11|0.63|1.4|-2202.47|-353.76|-5.97|1.76|-2.41|-2.13|-18.66|0.99|1.96|32.71|251.85|0.78|8.47|3410000|-171580|17.91|1.61|1.95|-6.54|55.43
2024-05-20 04:37:33|8020|100698|/equities/sz-expressway|600548|CNY|China|Industrials|Transportation Infrastructure|14300000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:37:35|8021|101052|/equities/shenzhen-gas|601139|CNY|China|Utilities|Gas Utilities|25400000000|SHANGHAICOMP|-16.17|0.9|10.78|-97.45|1.87|2.55|14.66|17.15|9.06|10.32|8.94|9.63|5.73|7.62|21.19|1.06|1.04|6.43|4.91|3.31|1.76|15.13|15.75|5.75|6.86|7.28|9.64|-0.89|38.01|12.07|5.74|5.19|27.33|22.87|0.88|1.15|67.48|106.96|0.89|44.39|4850000|352570|18.48|2.75|2.77|18.59|-28.11
2024-05-20 04:37:37|8022|945935|/equities/shenzhen-gongjin-electronics|603118|CNY|China|Information Technology|Communications Equipment|7570000000|SHANGHAICOMP|16.17|3.26|55.96|7.1|3.14|2.43|41.87|29.67|7.95|9.29|8.77|9.74|7.74|8.75|13.44|1.01|1.01|8.04|5.86|3.21|1.21|12.3|7.94|4.26|8.4|8.73|11.08|6.87|-5.71|7.55|0.23|0.71|10.83|19.48|1.45|1.99|10.13|30.89|0.69|2.97|1440000|97940|3.23|2.16|1.35|30.7|30.81
2024-05-20 04:37:37|8023|994548|/equities/shenzhen-huiding-technology-co-ltd|603160|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|48580000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:37:39|8024|100396|/equities/heungkong-hold|600162|CNY|China|Real Estate|Real Estate Management & Development|7020000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:37:40|8025|1031218|/equities/shenzhen-hopewind-electric|603063|CNY|China|Industrials|Electrical Equipment|17590000000|SHANGHAICOMP|15.29|1.34|-10.08|-14.45|2.03|2.28|21.29|22.45|12.74|12.48|13.73|12.23|11.48|10.57|21.67|2.29|2.26|11.12|10.48|5.76|3.37|21.55|17.25|9.31|8.73|14.72|13.3|40.46|83.4|32.24|17.3|39.61|41.87|39.93|1.14|1.62|30.49|39.54|0.79|5.7|3620000|467860|6.15|0.86|0.9|44.69|36.52
2024-05-20 04:37:41|8026|100630|/equities/kingdom-ss|600446|CNY|China|Information Technology|Software|13480000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:37:42|8027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|603228|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|29410000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:37:43|8028|997535|/equities/shanghai-originaldow-advanced-comp|603991|CNY|China|Materials|Chemicals|3090000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:37:44|8029|1031229|/equities/shenzhen-sunxing-light-alloys|603978|CNY|China|Materials|Metals & Mining|4430000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:37:45|8030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|603050|CNY|China|Industrials|Electrical Equipment|2920000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:37:47|8031|100729|/equities/shinva-medical|600587|CNY|China|Healthcare|Health Care Equipment & Supplies|13090000000|SHANGHAICOMP|22.41|9.76|133.1|-48.14|5.83|6.74|60.17|62.1|23.78|27.34|27.21|30.52|23.75|26.42|13.45|4.3|4.28|19.7|17.43|8.39|4.16|15.44|20.95|12.14|16.27|13.81|19.18|-2.47|4.38|21.48|4.41|8.82|25.17|28.23|4.41|5.37|3.53|7.91|0.48|2.48|1450000|433580|7.59|1.07|0.8|35.36|27.54
2024-05-20 04:37:48|8032|100637|/equities/shuangliang|600481|CNY|China|Industrials|Machinery|16370000000|SHANGHAICOMP|15.29|1.34|-10.08|-14.45|2.03|2.28|21.29|22.45|12.74|12.48|13.73|12.23|11.48|10.57|21.67|2.29|2.26|11.12|10.48|5.76|3.37|21.55|17.25|9.31|8.73|14.72|13.3|40.46|83.4|32.24|17.3|39.61|41.87|39.93|1.14|1.62|30.49|39.54|0.79|5.7|3620000|467860|6.15|0.86|0.9|44.69|36.52
2024-05-20 04:37:49|8033|951034|/equities/dalian-energas-gas-system|603318|CNY|China|Energy|Energy Equipment & Services|3310000000|SHANGHAICOMP|10.21|0.95|-15.48|-17.88|1.17|1.21|40.71|40.73|15.5|13.36|15.76|13.44|11.09|9.78|16.32|1.21|1.21|9.42|9.03|1.94|2.67|12.24|9.51|7.43|5.54|9.7|7.27|17.36|-4.13|17.19|7.89|-2.65|7.07|8.04|0.95|1.35|13.79|30.82|1.03|13.94|11090000|1840000|32.43|5.9|7.46|16.2|52.82
2024-05-20 04:37:51|8034|100940|/equities/changhong-elec|600839|CNY|China|Consumer Discretionary|Household Durables|15280000000|SHANGHAICOMP|14.29|4.35|-18.39|-3.86|3.1|3.12|23.83|23.78|-0.31|5.5|2.92|7.08|2.62|6.21|29.38|1.16|1.16|12.09|9.78|6.36|3.63|8.82|10.84|3.76|5.46|5.04|8.46|-11.28|-49.49|11.08|12.4|0.5|13.63|18.67|1.66|2.48|17.14|39.01|0.9|4.63|3390000|117660|12.14|0.96|0.72|8.63|40.04
2024-05-20 04:37:52|8035|100797|/equities/chuantou-ener|600674|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|55080000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:37:53|8036|101065|/equities/em-technology|601208|CNY|China|Materials|Chemicals|15420000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:37:54|8037|101046|/equities/sichuan-expres|601107|CNY|China|Industrials|Transportation Infrastructure|11640000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:37:55|8038|1162078|/equities/sichuan-furong-tech|603327|CNY|China|Materials|Metals & Mining|7060000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:37:56|8039|100806|/equities/gold-summit|600678|CNY|China|Materials|Construction Materials|2100000000|SHANGHAICOMP|97.62|1.65|9.17|26.32|1.6|2.36|18.01|27.33|6.1|15.42|7.13|15.65|5.65|12.11|13.59|0.89|0.89|14.75|11.42|4.62|1.73|3.63|15.47|2.79|10.96|3.61|15.02|37.22|-41.7|5.59|13.8|-2.5|19.89|51.45|0.95|2.02|27.84|61.99|0.43|11.2|1870000|138210|5.07|3.75|3.64|-19.92|220.62
2024-05-20 04:37:57|8040|101156|/equities/hebang-corp|603077|CNY|China|Materials|Chemicals|28620000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:37:59|8041|1024789|/equities/sichuan-huati-lighting|603679|CNY|China|Industrials|Electrical Equipment|1930000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:38:01|8042|100383|/equities/sc-langsha|600137|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1420000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:38:02|8043|100642|/equities/dikang-pharm|600466|CNY|China|Real Estate|Real Estate Management & Development|6130000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:38:03|8044|100353|/equities/mingxing-elect|600101|CNY|China|Utilities|Electric Utilities|3250000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:38:04|8045|100306|/equities/sichuan-road|600039|CNY|China|Industrials|Construction & Engineering|57500000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:38:05|8046|101159|/equities/star-cable|603333|CNY|China|Industrials|Electrical Equipment|6490000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:38:06|8047|100887|/equities/swellfun|600779|CNY|China|Consumer Staples|Beverages|58480000000|SHANGHAICOMP/EMCONSGROWTH|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:38:07|8048|1162050|/equities/sichuan-teway-food-group|603317|CNY|China|Consumer Staples|Food Products|20160000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:38:08|8049|100819|/equities/tuopaishede-wi|600702|CNY|China|Consumer Staples|Beverages|75480000000|SHANGHAICOMP|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:38:09|8050|100385|/equities/western-resour|600139|CNY|China|Materials|Metals & Mining|1620000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:38:11|8051|100667|/equities/xichang-power|600505|CNY|China|Utilities|Electric Utilities|3830000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:38:12|8052|945936|/equities/silvery-dragon-prestressed-mat|603969|CNY|China|Materials|Metals & Mining|3710000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:38:14|8053|1056015|/equities/sino-agri-leading-biosciences-a|603970|CNY|China|Materials|Chemicals|5000000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:38:15|8054|100624|/equities/sino-platinum|600459|CNY|China|Materials|Metals & Mining|15040000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:38:16|8055|100658|/equities/sinochem|600500|CNY|China|Industrials|Trading Companies & Distributors|23170000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:38:17|8056|100360|/equities/sinolink-sec|600109|CNY|China|Financial|Capital Markets|34270000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:38:18|8057|942827|/equities/sinoma-jieneng|603126|CNY|China|Industrials|Commercial Services & Supplies|5070000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:38:19|8058|100998|/equities/sinoma-engine|600970|CNY|China|Industrials|Construction & Engineering|25360000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:38:20|8059|100544|/equities/sinomach-auto|600335|CNY|China|Consumer Discretionary|Distributors|12650000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:38:21|8060|100629|/equities/guotong|600444|CNY|China|Industrials|Building Products|3060000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:38:23|8061|100963|/equities/s-yizheng-chem|600871|CNY|China|Energy|Oil Well Services & Equipment|40630000000|SHANGHAICOMP|17.88|2.1|22.77|10.33|2.28|2.18|22.51|19.52|14.14|10.27|13.19|6.71|10.08|4.63|6.61|0.69|0.69|6.88|6.63|1.37|1.31|9.11|4.53|5.35|3.16|6.66|5.04|41.42|21.18|57.96|6.81|9.7|12.6|24.31|1.3|1.6|28.89|69.12|0.61|18.47|2400000|280130|6.5|1.38|1.73|155.28|29.64
2024-05-20 04:38:24|8062|20144|/equities/sinopec-shanghai-petrochemical-co|600688|CNY|China|Materials|Chemicals|30560000000|SHANGHAICOMP|10.21|0.95|-15.48|-17.88|1.17|1.21|40.71|40.73|15.5|13.36|15.76|13.44|11.09|9.78|16.32|1.21|1.21|9.42|9.03|1.94|2.67|12.24|9.51|7.43|5.54|9.7|7.27|17.36|-4.13|17.19|7.89|-2.65|7.07|8.04|0.95|1.35|13.79|30.82|1.03|13.94|11090000|1840000|32.43|5.9|7.46|16.2|52.82
2024-05-20 04:38:25|8063|1162082|/equities/sinosoft|603927|CNY|China|Information Technology|Software|16240000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:38:26|8064|1122728|/equities/sinotrans-a|601598|CNY|China|Industrials|Air Freight & Logistics|29650000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:38:27|8065|994593|/equities/skshu-paint-co-ltd|603737|CNY|China|Materials|Chemicals|52380000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:38:28|8066|1073385|/equities/hunan-salt-a|600929|CNY|China|Materials|Chemicals|6950000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:38:29|8067|1056014|/equities/sobute-new-materials-a|603916|CNY|China|Materials|Chemicals|10830000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:38:30|8068|101164|/equities/sunrain-energy|603366|CNY|China|Industrials|Electrical Equipment|4170000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:38:31|8069|101088|/equities/soochow-securi|601555|CNY|China|Financial|Capital Markets|44370000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:38:32|8070|994524|/equities/southern-publishing-and-media-co-lt|601900|CNY|China|Communication Services|Media|7670000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:38:34|8071|100569|/equities/sw-securities|600369|CNY|China|Financial|Capital Markets|35150000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:38:35|8072|100508|/equities/jiulong-elec|600292|CNY|China|Industrials|Commercial Services & Supplies|6670000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:38:36|8073|945166|/equities/spring-airlines-co-ltd|601021|CNY|China|Industrials|Airlines|52060000000|SHANGHAICOMP/EMCONSGROWTH|104.85|1.56|9.19|12.02|5.06|24.79|12.3|-3.21|7.44|-9.14|4.09|-17.54|2.51|-16.4|7.65|0.18|0.18|3.88|3.48|1.83|2|4.56|-38.16|1.49|-3.12|3.32|-1.13|121.07|120.47|0.81|36.96|95.84|2.49|-3.81|0.67|0.92|322.22|819.93|0.47|59.34|1340000|23480|44.68|0.09|0.42|-3.41|665.52
2024-05-20 04:38:37|8074|100959|/equities/star-lake|600866|CNY|China|Consumer Staples|Food Products|4610000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:38:38|8075|1162037|/equities/starpower-semiconductor-ltd|603290|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|65000000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:38:39|8076|100379|/equities/sc-minjiang|600131|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|26120000000|SHANGHAICOMP|16.29|2.29|5.65|7.5|1.51|1.71|28.2|40.13|12.68|12.45|13.58|14.23|10.77|11.06|30.65|3.79|3.78|38.07|36.5|5.49|9.03|8.38|8.27|5.23|5.17|6.47|6.45|0.75|1.34|3.33|7.99|7.16|6.1|0.15|0.75|0.92|3.42|14.25|0.52|90.33|375820|81950|10.04|3.68|6.73|65.9|72.7
2024-05-20 04:38:40|8077|100675|/equities/zhixin-elect|600517|CNY|China|Industrials|Electrical Equipment|41690000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:38:43|8078|994577|/equities/suli-co-ltd|603585|CNY|China|Materials|Chemicals|3450000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:38:44|8079|100827|/equities/changlin|600710|CNY|China|Industrials|Trading Companies & Distributors|8550000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:38:45|8080|100328|/equities/sundy-land-inv|600077|CNY|China|Real Estate|Real Estate Management & Development|3420000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:38:47|8081|100930|/equities/sunny-loan-top|600830|CNY|China|Consumer Discretionary|Distributors|2530000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:38:49|8082|1031222|/equities/sunstone-develop|603612|CNY|China|Materials|Chemicals|9440000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:38:50|8083|100716|/equities/sunyard|600571|CNY|China|Information Technology|Software|5840000000|SHANGHAICOMP|134.18|15.2|33.15|32.98|6.77|10.1|68.59|70.88|25.06|30.26|30.02|38.16|27.02|34.58|4.92|1.52|1.52|10.34|9.46|7.51|1.8|13.01|16.52|9.46|11.82|9.94|12.86|-44.77|66.04|10.25|-3.6|6.79|16.79|20.62|3|3.62|7.11|18.53|0.39|485.03|681600|202620|20.68|0.88|0.87|-0.24|69.94
2024-05-20 04:38:51|8084|1057310|/equities/suzhou-chunqiu-electronic-a|603890|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|5700000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:38:52|8085|994600|/equities/suzhou-douson-drilling---production|603800|CNY|China|Energy|Energy Equipment & Services|4380000000|SHANGHAICOMP|17.88|2.1|22.77|10.33|2.28|2.18|22.51|19.52|14.14|10.27|13.19|6.71|10.08|4.63|6.61|0.69|0.69|6.88|6.63|1.37|1.31|9.11|4.53|5.35|3.16|6.66|5.04|41.42|21.18|57.96|6.81|9.7|12.6|24.31|1.3|1.6|28.89|69.12|0.61|18.47|2400000|280130|6.5|1.38|1.73|155.28|29.64
2024-05-20 04:38:53|8086|1024790|/equities/suzhou-etron|603380|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|6130000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:38:54|8087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|688022|CNY|China|Industrials|Machinery|7050000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:38:55|8088|1141890|/equities/suzhou-hyc-technology-co-ltd|688001|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|15760000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:38:57|8089|1052658|/equities/suzhou-institute-building|603183|CNY|China|Industrials|Construction & Engineering|2420000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:38:58|8090|1054854|/equities/suzhou-jin-hong-shun-auto|603922|CNY|China|Consumer Discretionary|Auto Components|2720000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:39:00|8091|994584|/equities/suzhou-keda-technology-co-ltd|603660|CNY|China|Information Technology|Communications Equipment|3350000000|SHANGHAICOMP|16.17|3.26|55.96|7.1|3.14|2.43|41.87|29.67|7.95|9.29|8.77|9.74|7.74|8.75|13.44|1.01|1.01|8.04|5.86|3.21|1.21|12.3|7.94|4.26|8.4|8.73|11.08|6.87|-5.71|7.55|0.23|0.71|10.83|19.48|1.45|1.99|10.13|30.89|0.69|2.97|1440000|97940|3.23|2.16|1.35|30.7|30.81
2024-05-20 04:39:01|8092|994605|/equities/suzhou-kelida-building---decoration|603828|CNY|China|Industrials|Building Products|2490000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:39:03|8093|1118183|/equities/suzhou-longjie-special-fiber-co|603332|CNY|China|Materials|Chemicals|2010000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:39:04|8094|994626|/equities/suzhou-medicalsystem-technology-co|603990|CNY|China|Healthcare|Health Care Technology|3630000000|SHANGHAICOMP|22.41|9.76|133.1|-48.14|5.83|6.74|60.17|62.1|23.78|27.34|27.21|30.52|23.75|26.42|13.45|4.3|4.28|19.7|17.43|8.39|4.16|15.44|20.95|12.14|16.27|13.81|19.18|-2.47|4.38|21.48|4.41|8.82|25.17|28.23|4.41|5.37|3.53|7.91|0.48|2.48|1450000|433580|7.59|1.07|0.8|35.36|27.54
2024-05-20 04:39:05|8095|100849|/equities/suzhou-hi-tech|600736|CNY|China|Real Estate|Real Estate Management & Development|5280000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:39:07|8096|1057305|/equities/suzhou-secote-a|603283|CNY|China|Industrials|Machinery|5350000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:39:08|8097|1141892|/equities/suzhou-tztek-technology-co-ltd|688003|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|7240000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:39:09|8098|994620|/equities/suzhou-xingye-materials-technology|603928|CNY|China|Materials|Chemicals|2490000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:39:10|8099|100402|/equities/taiyuan-heavy|600169|CNY|China|Industrials|Machinery|9570000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:39:11|8100|100792|/equities/tande|600665|CNY|China|Real Estate|Real Estate Management & Development|2680000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:39:13|8101|101006|/equities/tangshan-port|601000|CNY|China|Industrials|Transportation Infrastructure|16300000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:39:15|8102|100600|/equities/tang-sanyou|600409|CNY|China|Materials|Chemicals|17960000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:39:16|8103|1024794|/equities/tangshan-sunfar-silicon|603938|CNY|China|Materials|Chemicals|7180000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:39:17|8104|998088|/equities/tanyuan-technology-co-ltd|603133|CNY|China|Industrials|Electrical Equipment|2130000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:39:18|8105|100689|/equities/tasly-pharmace|600535|CNY|China|Healthcare|Health Care Providers & Services|23780000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:39:19|8106|100343|/equities/teba|600089|CNY|China|Industrials|Electrical Equipment|80150000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:39:20|8107|100540|/equities/tdg-holding|600330|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|16170000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:39:21|8108|1054844|/equities/tederic-machinery|603289|CNY|China|Industrials|Machinery|2860000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:39:22|8109|100733|/equities/tellhow|600590|CNY|China|Industrials|Electrical Equipment|7050000000|SHANGHAICOMP|-10.17|4.89|15.25|-36.84|3.3|3.48|26.07|22.91|5.75|8.35|6.25|9.5|5.63|8.26|8.83|0.47|0.47|7.74|7.42|2.52|-0.55|-8.35|6.02|2.58|3.64|5.33|5.84|-43.24|39.73|13.34|2.44|-2.52|18|9.18|1.48|1.71|5.27|13.64|0.28|1.8|874960|68310|1.16|0.46|0.41|-6.62|30.79
2024-05-20 04:39:23|8110|100664|/equities/tengda-constr|600512|CNY|China|Industrials|Construction & Engineering|5210000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:39:25|8111|994617|/equities/tesiro-jewelry-inc|603900|CNY|China|Consumer Discretionary|Specialty Retail|2660000000|SHANGHAICOMP|6.87|2.9|13.58|94.82|4.86|3.16|21.87|27.24|-11.32|0.38|-18.92|-1.34|-18.06|-3.36|13.09|-0.14|-0.14|5.12|4.47|1.65|0.36|-211.34|-62.36|-2.77|-0.11|0.63|1.4|-2202.47|-353.76|-5.97|1.76|-2.41|-2.13|-18.66|0.99|1.96|32.71|251.85|0.78|8.47|3410000|-171580|17.91|1.61|1.95|-6.54|55.43
2024-05-20 04:39:26|8112|951037|/equities/xingguang-agricultural-machinery|603789|CNY|China|Industrials|Machinery|3290000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:39:28|8113|1008996|/equities/thinkingdom-media-group-ltd|603096|CNY|China|Communication Services|Media|4680000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:39:30|8114|1162099|/equities/three's-company-media-group|605168|CNY|China|Communication Services|Media|11770000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:39:31|8115|100724|/equities/tiandi-tech|600582|CNY|China|Industrials|Machinery|18130000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:39:32|8116|100903|/equities/tianjin-global|600800|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|5610000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:39:33|8117|1162034|/equities/tianfeng-securities|601162|CNY|China|Financial|Capital Markets|35100000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:39:34|8118|1072213|/equities/tianjin-712-a|603712|CNY|China|Information Technology|Communications Equipment|33430000000|SHANGHAICOMP|16.17|3.26|55.96|7.1|3.14|2.43|41.87|29.67|7.95|9.29|8.77|9.74|7.74|8.75|13.44|1.01|1.01|8.04|5.86|3.21|1.21|12.3|7.94|4.26|8.4|8.73|11.08|6.87|-5.71|7.55|0.23|0.71|10.83|19.48|1.45|1.99|10.13|30.89|0.69|2.97|1440000|97940|3.23|2.16|1.35|30.7|30.81
2024-05-20 04:39:35|8119|100633|/equities/benefo|600468|CNY|China|Industrials|Machinery|5580000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:39:36|8120|100968|/equities/tianjin-cap|600874|CNY|China|Industrials|Commercial Services & Supplies|10090000000|SHANGHAICOMP|19.35|3.26|-0.19|82.83|1.59|-2.14|30.93|33.8|19.09|21.92|17.96|25.27|13.98|21.22|3.18|0.42|0.41|5.54|1.65|1.5|0.58|8.09|9.54|3.63|5.02|4.74|6.34|27.52|-4.78|7.06|8.26|3.26|12.24|4.84|1.43|1.65|69.56|94.65|0.24|20.02|1130000|172240|3.06|2.44|2.44|-6.03|96.68
2024-05-20 04:39:38|8121|100333|/equities/hi-tech-devlp|600082|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|1960000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:39:40|8122|100832|/equities/tianjin-port|600717|CNY|China|Industrials|Transportation Infrastructure|12130000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:39:41|8123|100533|/equities/tianjin-dev-ss|600322|CNY|China|Real Estate|Real Estate Management & Development|2270000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:39:42|8124|101195|/equities/tianjin-marine|900938|USD|China|Information Technology|Electronic Equipment, Instruments & Components|771220000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:39:43|8125|100649|/equities/tianyao|600488|CNY|China|Healthcare|Pharmaceuticals|5050000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:39:44|8126|100539|/equities/zhongxin-pharm|600329|CNY|China|Healthcare|Pharmaceuticals|18010000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:39:45|8127|999087|/equities/tianyu-ecology-landscape-co-ltd|603717|CNY|China|Industrials|Commercial Services & Supplies|3710000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:39:46|8128|994510|/equities/tibet-huayu-mining-co-ltd|601020|CNY|China|Materials|Metals & Mining|7530000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:39:47|8129|100442|/equities/tibet-pharma|600211|CNY|China|Healthcare|Health Care Providers & Services|12980000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:39:49|8130|100547|/equities/tibet-summit|600338|CNY|China|Materials|Metals & Mining|34430000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:39:51|8131|100536|/equities/tibet-tianlu|600326|CNY|China|Industrials|Construction & Engineering|5920000000|SHANGHAICOMP|97.62|1.65|9.17|26.32|1.6|2.36|18.01|27.33|6.1|15.42|7.13|15.65|5.65|12.11|13.59|0.89|0.89|14.75|11.42|4.62|1.73|3.63|15.47|2.79|10.96|3.61|15.02|37.22|-41.7|5.59|13.8|-2.5|19.89|51.45|0.95|2.02|27.84|61.99|0.43|11.2|1870000|138210|5.07|3.75|3.64|-19.92|220.62
2024-05-20 04:39:52|8132|100863|/equities/tibet-tourism|600749|CNY|China|Consumer Discretionary|Hotels, Restaurants & Leisure|2240000000|SHANGHAICOMP|39.28|4.58|23.23|14.23|2.28|1.88|31.7|26.85|10.78|-3.76|5.42|-10.37|2.28|-11.86|5.81|0.39|0.39|6.51|2.82|2.5|1.52|-2.81|-6.27|2.57|-1.54|4.6|-0.35|-3.58|328.54|-6.24|41.98|88.11|-0.92|-2.63|1.42|1.79|18.32|90.76|0.45|73.79|495760|33060|18.68|0.15|0.43|-23.59|38.45
2024-05-20 04:39:53|8133|100881|/equities/tibet-urban-in|600773|CNY|China|Real Estate|Real Estate Management & Development|23160000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:39:54|8134|1031223|/equities/tibet-weixinkang-medicine|603676|CNY|China|Healthcare|Pharmaceuticals|4050000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:39:56|8135|100701|/equities/time-publishin|600551|CNY|China|Communication Services|Media|3860000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:39:57|8136|100960|/equities/dongbao-pharm|600867|CNY|China|Healthcare|Pharmaceuticals|22160000000|SHANGHAICOMP/EMCONSGROWTH|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:39:58|8137|100565|/equities/tonghua-wine|600365|CNY|China|Consumer Staples|Beverages|1630000000|SHANGHAICOMP|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:39:59|8138|101067|/equities/tongkun-group|601233|CNY|China|Materials|Chemicals|51070000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:40:00|8139|100720|/equities/tongling-jingd|600577|CNY|China|Industrials|Electrical Equipment|14800000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:40:01|8140|100617|/equities/tongwei|600438|CNY|China|Consumer Staples|Food Products|202390000000|SHANGHAICOMP/EMCONSGROWTH|15.29|1.34|-10.08|-14.45|2.03|2.28|21.29|22.45|12.74|12.48|13.73|12.23|11.48|10.57|21.67|2.29|2.26|11.12|10.48|5.76|3.37|21.55|17.25|9.31|8.73|14.72|13.3|40.46|83.4|32.24|17.3|39.61|41.87|39.93|1.14|1.62|30.49|39.54|0.79|5.7|3620000|467860|6.15|0.86|0.9|44.69|36.52
2024-05-20 04:40:03|8141|100873|/equities/tc-medical-inv|600763|CNY|China|Healthcare|Health Care Providers & Services|63810000000|SHANGHAICOMP/EMCONSGROWTH|25.94|4.52|31.43|58.58|4.17|6.16|41.09|41.89|14.77|15.66|12.59|11.06|9.04|7.73|5.26|0.51|0.51|6.09|5.12|1.85|0.98|9.56|10.12|6.78|8.21|9.1|12.89|-13.96|17.84|14.71|1.78|12.64|13.98|9.47|2.03|2.31|7.16|36.2|0.59|19.5|495730|58240|9.2|0.61|0.48|4.59|33.54
2024-05-20 04:40:04|8142|102961|/equities/top-energy|600780|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|4680000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:40:05|8143|994580|/equities/topscore-fashion-shoes-co-ltd|603608|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|2800000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:40:06|8144|1141901|/equities/traffic-control-technology-co-ltd|688015|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|6880000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:40:07|8145|994514|/equities/triangle-tyre-co-ltd|601163|CNY|China|Consumer Discretionary|Auto Components|10970000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:40:08|8146|100702|/equities/fangxing-sci|600552|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|8950000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:40:10|8147|100363|/equities/tongfang|600100|CNY|China|Information Technology|Technology Hardware, Storage & Peripherals|20200000000|SHANGHAICOMP|15.8|3.21|34.5|66.56|1.99|2.8|30.52|30.45|3.62|8.35|2.93|8.15|1.1|5.59|10.96|0.27|0.27|7.81|5.37|2.96|0.08|1.61|4.2|1.86|3.78|3.22|5.62|-75.21|-107.87|0.28|-0.71|1.16|6.83|-7.12|3.11|3.55|11.83|37.79|0.55|2.8|1880000|79610|2.95|0.69|0.69|-8.03|10.66
2024-05-20 04:40:11|8148|100730|/equities/tsingtao-brew|600600|CNY|China|Consumer Staples|Beverages|70220000000|SHANGHAICOMP/EMCONSGROWTH|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:40:12|8149|1043309|/equities/tvzone-media|603721|CNY|China|Communication Services|Entertainment|2030000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:40:13|8150|994579|/equities/ue-furniture-co-ltd|603600|CNY|China|Industrials|Commercial Services & Supplies|3740000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:40:16|8151|101059|/equities/universal-scie|601231|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|35300000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:40:17|8152|100514|/equities/v-v-food---bev|600300|CNY|China|Consumer Staples|Food Products|6710000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:40:18|8153|100274|/equities/zhongyuan-unio|600645|CNY|China|Healthcare|Biotechnology|11810000000|SHANGHAICOMP|22.41|9.76|133.1|-48.14|5.83|6.74|60.17|62.1|23.78|27.34|27.21|30.52|23.75|26.42|13.45|4.3|4.28|19.7|17.43|8.39|4.16|15.44|20.95|12.14|16.27|13.81|19.18|-2.47|4.38|21.48|4.41|8.82|25.17|28.23|4.41|5.37|3.53|7.91|0.48|2.48|1450000|433580|7.59|1.07|0.8|35.36|27.54
2024-05-20 04:40:19|8154|100416|/equities/veken-elite|600152|CNY|China|Industrials|Electrical Equipment|4320000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:40:20|8155|100954|/equities/wangfujing|600859|CNY|China|Consumer Discretionary|Multiline Retail|26390000000|SHANGHAICOMP/EMCONSGROWTH|58.55|6.53|45.97|48.1|2.01|1.97|27|33.87|4.94|5.42|-23.88|-4.82|-24.28|-7.43|6.23|0.42|0.42|5.92|4.88|2.56|0.99|-1.27|-6.24|1.04|1.74|2.73|2.8|-32.87|140.8|-0.46|2.6|11.34|-8.58|0.22|1.05|1.59|20.27|70.14|0.34|4.59|1380000|174600|56.86|0.9|1.9|-27.15|533.86
2024-05-20 04:40:22|8156|100522|/equities/yantai-wanhua|600309|CNY|China|Materials|Chemicals|317110000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:40:23|8157|100313|/equities/wanwei-hi-tech|600063|CNY|China|Materials|Chemicals|11810000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:40:24|8158|100571|/equities/wanxiang-donee|600371|CNY|China|Consumer Staples|Food Products|3930000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:40:25|8159|1031315|/equities/warom-tech|603855|CNY|China|Industrials|Electrical Equipment|8370000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:40:26|8160|945937|/equities/well-lead-medical-co-ltd|603309|CNY|China|Healthcare|Health Care Equipment & Supplies|4180000000|SHANGHAICOMP|22.41|9.76|133.1|-48.14|5.83|6.74|60.17|62.1|23.78|27.34|27.21|30.52|23.75|26.42|13.45|4.3|4.28|19.7|17.43|8.39|4.16|15.44|20.95|12.14|16.27|13.81|19.18|-2.47|4.38|21.48|4.41|8.82|25.17|28.23|4.41|5.37|3.53|7.91|0.48|2.48|1450000|433580|7.59|1.07|0.8|35.36|27.54
2024-05-20 04:40:28|8161|101030|/equities/wenfeng-chain|601010|CNY|China|Consumer Discretionary|Multiline Retail|6360000000|SHANGHAICOMP|58.55|6.53|45.97|48.1|2.01|1.97|27|33.87|4.94|5.42|-23.88|-4.82|-24.28|-7.43|6.23|0.42|0.42|5.92|4.88|2.56|0.99|-1.27|-6.24|1.04|1.74|2.73|2.8|-32.87|140.8|-0.46|2.6|11.34|-8.58|0.22|1.05|1.59|20.27|70.14|0.34|4.59|1380000|174600|56.86|0.9|1.9|-27.15|533.86
2024-05-20 04:40:29|8162|102957|/equities/zhongfa-suntec|600520|CNY|China|Industrials|Machinery|1390000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:40:30|8163|1008995|/equities/western-mining-co|601168|CNY|China|Materials|Metals & Mining|32430000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:40:31|8164|945167|/equities/western-region-gold-co-ltd|601069|CNY|China|Materials|Metals & Mining|7900000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:40:32|8165|1141912|/equities/western-superconducting-tech-co-ltd|688122|CNY|China|Materials|Metals & Mining|42780000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:40:33|8166|1081731|/equities/wg-tech-jiangxi-a|603773|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|2470000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:40:34|8167|101011|/equities/hefei-sanyo|600983|CNY|China|Consumer Discretionary|Household Durables|6520000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:40:36|8168|1009371|/equities/will-semiconductor-co-ltd-shanghai|603501|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|271880000000|SHANGHAICOMP|11.25|8.15|584.94|-22.14|3.56|3.78|31.12|34.02|6.12|6.15|11.62|9.67|10.53|8.46|8.28|1.11|1.1|12.31|11.32|4.8|0.81|6.1|9.89|3.75|6.65|3.66|7.25|28.52|-85.16|26.14|13.61|4.99|22.01|31.59|3.56|4.68|14.77|28.66|0.37|2.62|2000000|228570|6.35|0.42|0.34|39.12|-7.57
2024-05-20 04:40:36|8169|100859|/equities/join-in|600745|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|160990000000|SHANGHAICOMP|14.29|4.35|-18.39|-3.86|3.1|3.12|23.83|23.78|-0.31|5.5|2.92|7.08|2.62|6.21|29.38|1.16|1.16|12.09|9.78|6.36|3.63|8.82|10.84|3.76|5.46|5.04|8.46|-11.28|-49.49|11.08|12.4|0.5|13.63|18.67|1.66|2.48|17.14|39.01|0.9|4.63|3390000|117660|12.14|0.96|0.72|8.63|40.04
2024-05-20 04:40:38|8170|102952|/equities/wintime-energy|600157|CNY|China|Energy|Oil, Gas & Consumable Fuels|40440000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:40:40|8171|100722|/equities/wolong|600580|CNY|China|Industrials|Electrical Equipment|24060000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:40:41|8172|100406|/equities/wolong-real-es|600173|CNY|China|Real Estate|Real Estate Management & Development|4550000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:40:42|8173|1162084|/equities/wpg|603956|CNY|China|Industrials|Machinery|7450000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:40:44|8174|100821|/equities/zhongda-group|600704|CNY|China|Consumer Discretionary|Distributors|30760000000|SHANGHAICOMP/EMCONSGROWTH|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:40:45|8175|102951|/equities/double-company|600136|CNY|China|Communication Services|Entertainment|3910000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:40:46|8176|100381|/equities/eastlake-tech|600133|CNY|China|Real Estate|Real Estate Management & Development|4310000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:40:47|8177|100882|/equities/hangshang|600774|CNY|China|Consumer Discretionary|Multiline Retail|4920000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:40:48|8178|100401|/equities/wuhan-sanzhen|600168|CNY|China|Utilities|Water Utilities|4850000000|SHANGHAICOMP|19.35|3.26|-0.19|82.83|1.59|-2.14|30.93|33.8|19.09|21.92|17.96|25.27|13.98|21.22|3.18|0.42|0.41|5.54|1.65|1.5|0.58|8.09|9.54|3.63|5.02|4.74|6.34|27.52|-4.78|7.06|8.26|3.26|12.24|4.84|1.43|1.65|69.56|94.65|0.24|20.02|1130000|172240|3.06|2.44|2.44|-6.03|96.68
2024-05-20 04:40:49|8179|994590|/equities/wuhan-thalys-medical-technology-inc|603716|CNY|China|Healthcare|Biotechnology|2800000000|SHANGHAICOMP|22.41|9.76|133.1|-48.14|5.83|6.74|60.17|62.1|23.78|27.34|27.21|30.52|23.75|26.42|13.45|4.3|4.28|19.7|17.43|8.39|4.16|15.44|20.95|12.14|16.27|13.81|19.18|-2.47|4.38|21.48|4.41|8.82|25.17|28.23|4.41|5.37|3.53|7.91|0.48|2.48|1450000|433580|7.59|1.07|0.8|35.36|27.54
2024-05-20 04:40:50|8180|100879|/equities/xianglong-pow|600769|CNY|China|Industrials|Construction & Engineering|2350000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:40:52|8181|100551|/equities/yangtze-comm|600345|CNY|China|Information Technology|Communications Equipment|3300000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:40:53|8182|1054851|/equities/wuxi-acryl-tech|603722|CNY|China|Materials|Chemicals|4740000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:40:54|8183|1076610|/equities/wuxi-apptec|603259|CNY|China|Healthcare|Life Sciences Tools & Services|350490000000|SHANGHAICOMP|3.94|12.15|16.82|9.16|2.9|4.95|62.5|-16.89|-2.77|-13113.67|-42.3|-12058.23|-44.8|-12072.43|11.74|-1.13|-1.14|17.88|16.94|9.7|-0.8|-4.5|-39.28|-2.55|-6.89||-9.64|15.67|26.01|12.04|746.26|658.49|64.1|35.34|3.17|3.64|10.9|6.3|0.42|18.25|554820|-9660|4.53|0.62|0.4|22.45|22.2
2024-05-20 04:40:56|8184|100537|/equities/grand-orient|600327|CNY|China|Consumer Discretionary|Specialty Retail|5260000000|SHANGHAICOMP|25.94|4.52|31.43|58.58|4.17|6.16|41.09|41.89|14.77|15.66|12.59|11.06|9.04|7.73|5.26|0.51|0.51|6.09|5.12|1.85|0.98|9.56|10.12|6.78|8.21|9.1|12.89|-13.96|17.84|14.71|1.78|12.64|13.98|9.47|2.03|2.31|7.16|36.2|0.59|19.5|495730|58240|9.2|0.61|0.48|4.59|33.54
2024-05-20 04:40:58|8185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|603090|CNY|China|Industrials|Machinery|2220000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:40:58|8186|100645|/equities/huaguang-boil|600475|CNY|China|Industrials|Machinery|8470000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:41:00|8187|994530|/equities/wuxi-new-hongtai-electrical-technol|603016|CNY|China|Industrials|Electrical Equipment|3440000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:41:01|8188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|600908|CNY|China|Financial|Banks|10560000000|SHANGHAICOMP|16.2|5.79|-0.46|-0.07|0.49|0.49|1.04|1|54.03|55.67|53.73|55.38|46.13|46.57|3.42|1.52|1.49|14.27|12.98|5.63|1.59|10.04|11.42|0.83|0.92|4.35|4.92|-25.74|-7.96|5.45|-3.09|2.35|4.82|3.32|0.19|0.05|136.59|172.13||0.16|1620000|767360|0.01|6.53|7.26|10.14|35.02
2024-05-20 04:41:02|8189|1116315|/equities/wuxi-shangji-automation-co|603185|CNY|China|Industrials|Machinery|45960000000|SHANGHAICOMP|15.29|1.34|-10.08|-14.45|2.03|2.28|21.29|22.45|12.74|12.48|13.73|12.23|11.48|10.57|21.67|2.29|2.26|11.12|10.48|5.76|3.37|21.55|17.25|9.31|8.73|14.72|13.3|40.46|83.4|32.24|17.3|39.61|41.87|39.93|1.14|1.62|30.49|39.54|0.79|5.7|3620000|467860|6.15|0.86|0.9|44.69|36.52
2024-05-20 04:41:03|8190|100794|/equities/taiji-indust|600667|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|17020000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:41:05|8191|994566|/equities/wuxi-xinje-electric-co-ltd|603416|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|6690000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:41:06|8192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|688333|CNY|China|Industrials|Machinery|17210000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:41:07|8193|100987|/equities/xiamen-airport|600897|CNY|China|Industrials|Transportation Infrastructure|4930000000|SHANGHAICOMP|0.36|4.59|-337.57|17.13|1.42|1.05|32.68|33.17|25.61|23.21|29.65|29.49|21.14|23.65|6.11|0.66|0.66|9.6|6.38|3.33|1.53|7.64|7.92|4.25|5.73|4.87|5.96|118.18|264.71|3.29|27.69|20.88|2.99|3.24|1.24|0.88|33.67|51.95|0.12|53.63|89170000|19510000|23.68|2.94|2.81|10.87|38.58
2024-05-20 04:41:08|8194|102087|/equities/xiamen-c-d|600153|CNY|China|Industrials|Trading Companies & Distributors|25970000000|SHANGHAICOMP|69.73|2.03|-5.18|67.75|0.85|0.45|14.45|12.54|0.71|2.33|3.52|4.29|1.9|2.97|112.29|1.3|1.3|11.76|7.41|12.57|0.19|5.77|7.88|1.01|2.41|1.53|3.18|-16.78|26.55|5.89|-9.68|-13.56|17.56|19.71|0.55|1.28|80.58|192.85|1.42|15.28|18230000|156500|18.9|4.2|3.46|5.12|312.9
2024-05-20 04:41:09|8195|100709|/equities/faratronic|600563|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|52290000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:41:10|8196|1031318|/equities/xiamen-goldenhome|603180|CNY|China|Consumer Discretionary|Household Durables|5860000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:41:11|8197|100867|/equities/xiamen-itg|600755|CNY|China|Industrials|Trading Companies & Distributors|15270000000|SHANGHAICOMP|69.73|2.03|-5.18|67.75|0.85|0.45|14.45|12.54|0.71|2.33|3.52|4.29|1.9|2.97|112.29|1.3|1.3|11.76|7.41|12.57|0.19|5.77|7.88|1.01|2.41|1.53|3.18|-16.78|26.55|5.89|-9.68|-13.56|17.56|19.71|0.55|1.28|80.58|192.85|1.42|15.28|18230000|156500|18.9|4.2|3.46|5.12|312.9
2024-05-20 04:41:12|8198|100800|/equities/king-long-moto|600686|CNY|China|Industrials|Machinery|4500000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:41:13|8199|1162093|/equities/xiamen-solex-high-tech-industries|603992|CNY|China|Industrials|Building Products|7860000000|SHANGHAICOMP|3.45|4.09|1.25|25.21|2.39|3.2|30.87|30.39|7.65|9.3|22.9|18.8|19.21|15.26|10.82|1.19|1.19|9.88|8.77|3.66|1.72|11.44|8.42|6.37|8.03|7.54|10.65|74.87|56.2|5.93|10.49|6.83|9.79|9.53|1.95|2.3|10.56|29.78|0.49|5.99|825800|119700|7.2|1.89|1.7|1.17|11.42
2024-05-20 04:41:14|8200|100699|/equities/xiamen-tungst|600549|CNY|China|Materials|Metals & Mining|32100000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:41:16|8201|100316|/equities/xianmen-xiangy|600057|CNY|China|Industrials|Air Freight & Logistics|18130000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:41:17|8202|101032|/equities/longi-silicon|601012|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|466600000000|SHANGHAICOMP|15.29|1.34|-10.08|-14.45|2.03|2.28|21.29|22.45|12.74|12.48|13.73|12.23|11.48|10.57|21.67|2.29|2.26|11.12|10.48|5.76|3.37|21.55|17.25|9.31|8.73|14.72|13.3|40.46|83.4|32.24|17.3|39.61|41.87|39.93|1.14|1.62|30.49|39.54|0.79|5.7|3620000|467860|6.15|0.86|0.9|44.69|36.52
2024-05-20 04:41:18|8203|100825|/equities/qujiang-cultur|600706|CNY|China|Services|Personal Services|1840000000|SHANGHAICOMP|39.28|4.58|23.23|14.23|2.28|1.88|31.7|26.85|10.78|-3.76|5.42|-10.37|2.28|-11.86|5.81|0.39|0.39|6.51|2.82|2.5|1.52|-2.81|-6.27|2.57|-1.54|4.6|-0.35|-3.58|328.54|-6.24|41.98|88.11|-0.92|-2.63|1.42|1.79|18.32|90.76|0.45|73.79|495760|33060|18.68|0.15|0.43|-23.59|38.45
2024-05-20 04:41:19|8204|101081|/equities/shaangu-power|601369|CNY|China|Industrials|Electrical Equipment|22480000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:41:20|8205|100516|/equities/typical-ind|600302|CNY|China|Industrials|Machinery|1730000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:41:21|8206|100345|/equities/harbin-hi-tech|600095|CNY|China|Financial|Capital Markets|28890000000|SHANGHAICOMP|69.73|2.03|-5.18|67.75|0.85|0.45|14.45|12.54|0.71|2.33|3.52|4.29|1.9|2.97|112.29|1.3|1.3|11.76|7.41|12.57|0.19|5.77|7.88|1.01|2.41|1.53|3.18|-16.78|26.55|5.89|-9.68|-13.56|17.56|19.71|0.55|1.28|80.58|192.85|1.42|15.28|18230000|156500|18.9|4.2|3.46|5.12|312.9
2024-05-20 04:41:23|8207|1056011|/equities/xiangpiaopiao-food-a|603711|CNY|China|Consumer Staples|Food Products|6490000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:41:24|8208|1162038|/equities/xiangyang-changyuan-donggu-industry|603950|CNY|China|Consumer Discretionary|Auto Components|4030000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:41:25|8209|1081730|/equities/xianhe-a|603733|CNY|China|Materials|Paper & Forest Products|28810000000|SHANGHAICOMP|-8.93|1.58|-2893.58|3.35|1.68|0.23|14.51|17.01|6.7|7.96|3.95|5.47|3.14|4.53|9.3|0.42|0.42|6.72|6.17|1.64|1.06|6.34|8.4|3.6|4.44|5.43|6.52|146.55|114.68|1.37|5.81|4.91|6.73|7.64|0.95|1.64|25.68|81.76|0.67|5.78|1680000|71440|5.42|1.64|1.52|-2.7|-130.61
2024-05-20 04:41:26|8210|101155|/equities/xilinmen-furni|603008|CNY|China|Consumer Discretionary|Household Durables|14890000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:41:28|8211|1008742|/equities/xinfengming-group-co-ltd|603225|CNY|China|Materials|Chemicals|22710000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:41:29|8212|100439|/equities/xinhu-zhongbao|600208|CNY|China|Real Estate|Real Estate Management & Development|25050000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:41:30|8213|994522|/equities/xinhua-winshare-publishing-medi-a|601811|CNY|China|Consumer Discretionary|Distributors|11190000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:41:31|8214|994615|/equities/xinhuanet-co-ltd|603888|CNY|China|Communication Services|Media|12330000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:41:32|8215|100358|/equities/xining-steel|600117|CNY|China|Materials|Metals & Mining|4370000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:41:33|8216|100723|/equities/ba-yi-steel|600581|CNY|China|Materials|Metals & Mining|9520000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:41:34|8217|1088210|/equities/xinjiang-east-universe-group-gas|603706|CNY|China|Utilities|Gas Utilities|2800000000|SHANGHAICOMP|-16.17|0.9|10.78|-97.45|1.87|2.55|14.66|17.15|9.06|10.32|8.94|9.63|5.73|7.62|21.19|1.06|1.04|6.43|4.91|3.31|1.76|15.13|15.75|5.75|6.86|7.28|9.64|-0.89|38.01|12.07|5.74|5.19|27.33|22.87|0.88|1.15|67.48|106.96|0.89|44.39|4850000|352570|18.48|2.75|2.77|18.59|-28.11
2024-05-20 04:41:36|8218|102089|/equities/guannong-fruit|600251|CNY|China|Consumer Staples|Food Products|7310000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:41:37|8219|100979|/equities/xinjiang-joinw|600888|CNY|China|Materials|Metals & Mining|11140000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:41:38|8220|100609|/equities/qingsong|600425|CNY|China|Materials|Construction Materials|5230000000|SHANGHAICOMP|97.62|1.65|9.17|26.32|1.6|2.36|18.01|27.33|6.1|15.42|7.13|15.65|5.65|12.11|13.59|0.89|0.89|14.75|11.42|4.62|1.73|3.63|15.47|2.79|10.96|3.61|15.02|37.22|-41.7|5.59|13.8|-2.5|19.89|51.45|0.95|2.02|27.84|61.99|0.43|11.2|1870000|138210|5.07|3.75|3.64|-19.92|220.62
2024-05-20 04:41:41|8221|100693|/equities/sayram-agri|600540|CNY|China|Consumer Staples|Food Products|2830000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:41:41|8222|100560|/equities/talimu-agric|600359|CNY|China|Consumer Staples|Food Products|3190000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:41:43|8223|100662|/equities/tianfu-thermo|600509|CNY|China|Utilities|Electric Utilities|7370000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:41:44|8224|100604|/equities/tianrun-dairy|600419|CNY|China|Consumer Staples|Food Products|3550000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:41:46|8225|102085|/equities/xinjiang-tiany|600075|CNY|China|Materials|Chemicals|13950000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:41:47|8226|1062256|/equities/xinjiang-torch-gas-a|603080|CNY|China|Utilities|Gas Utilities|2430000000|SHANGHAICOMP|-16.17|0.9|10.78|-97.45|1.87|2.55|14.66|17.15|9.06|10.32|8.94|9.63|5.73|7.62|21.19|1.06|1.04|6.43|4.91|3.31|1.76|15.13|15.75|5.75|6.86|7.28|9.64|-0.89|38.01|12.07|5.74|5.19|27.33|22.87|0.88|1.15|67.48|106.96|0.89|44.39|4850000|352570|18.48|2.75|2.77|18.59|-28.11
2024-05-20 04:41:48|8227|994545|/equities/xinjiang-winka-times-department-sto|603101|CNY|China|Consumer Discretionary|Multiline Retail|2780000000|SHANGHAICOMP|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:41:49|8228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|603393|CNY|China|Utilities|Gas Utilities|10420000000|SHANGHAICOMP|10.21|0.95|-15.48|-17.88|1.17|1.21|40.71|40.73|15.5|13.36|15.76|13.44|11.09|9.78|16.32|1.21|1.21|9.42|9.03|1.94|2.67|12.24|9.51|7.43|5.54|9.7|7.27|17.36|-4.13|17.19|7.89|-2.65|7.07|8.04|0.95|1.35|13.79|30.82|1.03|13.94|11090000|1840000|32.43|5.9|7.46|16.2|52.82
2024-05-20 04:41:50|8229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|603227|CNY|China|Materials|Chemicals|5090000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:41:51|8230|100431|/equities/yilite|600197|CNY|China|Consumer Staples|Beverages|12800000000|SHANGHAICOMP|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:41:53|8231|100886|/equities/xj-youhao|600778|CNY|China|Consumer Discretionary|Multiline Retail|1390000000|SHANGHAICOMP|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:41:54|8232|102962|/equities/xinyu-iron|600782|CNY|China|Materials|Metals & Mining|16520000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:41:56|8233|100507|/equities/strong-year|600291|CNY|China|Financial|Insurance|6720000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:41:57|8234|1062258|/equities/xuancheng-valin-precision-a|603356|CNY|China|Industrials|Machinery|1740000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:41:58|8235|1162053|/equities/xuelong-group|603949|CNY|China|Capital Goods|Misc. Capital Goods|3240000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:41:59|8236|100554|/equities/yabao-pharm|600351|CNY|China|Healthcare|Pharmaceuticals|6990000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:42:00|8237|100811|/equities/dongxin-carbon|600691|CNY|China|Materials|Chemicals|12170000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:42:02|8238|1089445|/equities/yangtze-optical-fibre-cable-joint|601869|CNY|China|Information Technology|Communications Equipment|24750000000|SHANGHAICOMP|16.17|3.26|55.96|7.1|3.14|2.43|41.87|29.67|7.95|9.29|8.77|9.74|7.74|8.75|13.44|1.01|1.01|8.04|5.86|3.21|1.21|12.3|7.94|4.26|8.4|8.73|11.08|6.87|-5.71|7.55|0.23|0.71|10.83|19.48|1.45|1.99|10.13|30.89|0.69|2.97|1440000|97940|3.23|2.16|1.35|30.7|30.81
2024-05-20 04:42:03|8239|100444|/equities/yaxing-coach|600213|CNY|China|Industrials|Machinery|1820000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:42:04|8240|996086|/equities/yantai-eddie-precision-machinery-co|603638|CNY|China|Industrials|Machinery|26860000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:42:06|8241|100876|/equities/yantai-yuanche|600766|CNY|China|Materials|Metals & Mining|1060000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:42:07|8242|100423|/equities/yanzhou-coal|600188|CNY|China|Energy|Oil, Gas & Consumable Fuels|69980000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:42:08|8243|942814|/equities/syp-glass|600819|CNY|China|Materials|Construction Materials|5220000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:42:09|8244|942838|/equities/syp-glass-b|900918|USD|China|Materials|Construction Materials|427260000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:42:10|8245|1076663|/equities/yapp-automotive-systems|603013|CNY|China|Consumer Discretionary|Auto Components|8600000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:42:11|8246|101075|/equities/yechiu-metal-r|601388|CNY|China|Materials|Metals & Mining|9730000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:42:12|8247|102963|/equities/yibin-paper|600793|CNY|China|Materials|Paper & Forest Products|2420000000|SHANGHAICOMP|-8.93|1.58|-2893.58|3.35|1.68|0.23|14.51|17.01|6.7|7.96|3.95|5.47|3.14|4.53|9.3|0.42|0.42|6.72|6.17|1.64|1.06|6.34|8.4|3.6|4.44|5.43|6.52|146.55|114.68|1.37|5.81|4.91|6.73|7.64|0.95|1.64|25.68|81.76|0.67|5.78|1680000|71440|5.42|1.64|1.52|-2.7|-130.61
2024-05-20 04:42:13|8248|945718|/equities/yifeng-pharmacy-chain-co-ltd|603939|CNY|China|Consumer Staples|Food & Staples Retailing|39610000000|SHANGHAICOMP/EMCONSGROWTH|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:42:14|8249|1081718|/equities/yijiahe-technology|603666|CNY|China|Industrials|Machinery|15530000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:42:15|8250|100893|/equities/xinhua-commer|600785|CNY|China|Consumer Discretionary|Multiline Retail|2960000000|SHANGHAICOMP|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:42:18|8251|1052659|/equities/yindu-kitchen|603277|CNY|China|Industrials|Machinery|7770000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:42:19|8252|1054845|/equities/yingkou-jinchen-machinery|603396|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|14270000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:42:20|8253|101163|/equities/yingliu-electr|603308|CNY|China|Industrials|Machinery|15250000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:42:22|8254|101146|/equities/yonghui-stores|601933|CNY|China|Consumer Staples|Food & Staples Retailing|36750000000|SHANGHAICOMP/EMCONSGROWTH|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:42:23|8255|994539|/equities/yongji-printing-co-ltd|603058|CNY|China|Materials|Containers & Packaging|4010000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:42:24|8256|1024772|/equities/yongyue-science|603879|CNY|China|Materials|Chemicals|2860000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:42:26|8257|100731|/equities/yonyou-softwar|600588|CNY|China|Information Technology|Software|117360000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:42:27|8258|100409|/equities/youngor-group|600177|CNY|China|Real Estate|Real Estate Management & Development|31020000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:42:28|8259|1155867|/equities/youyou-foods-co-ltd|603697|CNY|China|Consumer Staples|Food Products|5430000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:42:29|8260|100464|/equities/dayang|600233|CNY|China|Transportation|Air Courier|57290000000|SHANGHAICOMP|11.82|0.98|8.64|7.51|1.22|1.59|15.91|16.66|11.31|11.39|13.04|12.32|9.1|9.66|25.6|1.91|1.88|9.97|8.04|5.47|2.48|10.37|16.62|5.67|7.88|6.65|9.85|-6.84|-12.13|24.07|-14.09|-12.41|20.65|7.97|1.74|2.02|20.84|47.33|0.96|179.85|5350000|450880|14.74|4.23|3.06|5.95|73.43
2024-05-20 04:42:31|8261|1162096|/equities/yuanli-chemical-group|603217|CNY|China|Materials|Chemicals|6590000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:42:34|8262|100993|/equities/yueyang-paper|600963|CNY|China|Materials|Paper & Forest Products|13900000000|SHANGHAICOMP|-8.93|1.58|-2893.58|3.35|1.68|0.23|14.51|17.01|6.7|7.96|3.95|5.47|3.14|4.53|9.3|0.42|0.42|6.72|6.17|1.64|1.06|6.34|8.4|3.6|4.44|5.43|6.52|146.55|114.68|1.37|5.81|4.91|6.73|7.64|0.95|1.64|25.68|81.76|0.67|5.78|1680000|71440|5.42|1.64|1.52|-2.7|-130.61
2024-05-20 04:42:35|8263|100965|/equities/bowin-tech|600883|CNY|China|Materials|Construction Materials|2010000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:42:36|8264|100653|/equities/yunnan-chihong|600497|CNY|China|Materials|Metals & Mining|25410000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:42:37|8265|100898|/equities/yunnan-coal-en|600792|CNY|China|Materials|Chemicals|4080000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:42:38|8266|100460|/equities/yn-real-estate|600239|CNY|China|Real Estate|Real Estate Management & Development|3710000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:42:40|8267|101019|/equities/wenshan-elec|600995|CNY|China|Utilities|Electric Utilities|9510000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:42:40|8268|100347|/equities/yuntianhua|600096|CNY|China|Materials|Chemicals|36050000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:42:42|8269|1024795|/equities/zbom-cabinets|603801|CNY|China|Industrials|Building Products|9300000000|SHANGHAICOMP|3.45|4.09|1.25|25.21|2.39|3.2|30.87|30.39|7.65|9.3|22.9|18.8|19.21|15.26|10.82|1.19|1.19|9.88|8.77|3.66|1.72|11.44|8.42|6.37|8.03|7.54|10.65|74.87|56.2|5.93|10.49|6.83|9.79|9.53|1.95|2.3|10.56|29.78|0.49|5.99|825800|119700|7.2|1.89|1.7|1.17|11.42
2024-05-20 04:42:43|8270|1162057|/equities/zhangjiagang-elegant-home-tech|603221|CNY|China|Industrials|Building Products|2290000000|SHANGHAICOMP|3.45|4.09|1.25|25.21|2.39|3.2|30.87|30.39|7.65|9.3|22.9|18.8|19.21|15.26|10.82|1.19|1.19|9.88|8.77|3.66|1.72|11.44|8.42|6.37|8.03|7.54|10.65|74.87|56.2|5.93|10.49|6.83|9.79|9.53|1.95|2.3|10.56|29.78|0.49|5.99|825800|119700|7.2|1.89|1.7|1.17|11.42
2024-05-20 04:42:45|8271|100899|/equities/freetrade-tech|600794|CNY|China|Industrials|Trading Companies & Distributors|3920000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:42:47|8272|100616|/equities/pientzehuang|600436|CNY|China|Healthcare|Pharmaceuticals|263740000000|SHANGHAICOMP/EMCONSGROWTH|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:42:48|8273|100357|/equities/zj-dongri|600113|CNY|China|Consumer Staples|Food & Staples Retailing|2760000000|SHANGHAICOMP|24.57|1.07|15.13|14.24|2.25|8.49|32.77|31.09|3.6|4.93|3.2|5.17|1.48|3.6|18.17|0.51|0.51|6.93|3.67|3.49|1.88|-5.21|6.99|2.54|4.18|5.08|6.83|-21.34|385.06|10.47|5.14|3.29|10.63|4.94|0.61|1.05|13.62|92|0.92|5.85|1130000|23440|52.58|0.91|0.94|0.74|25.26
2024-05-20 04:42:49|8274|101151|/equities/aokang-shoes|603001|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|3610000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:42:50|8275|1010633|/equities/zhejiang-ausun-pharmaceutical|603229|CNY|China|Healthcare|Pharmaceuticals|10450000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:42:51|8276|1024777|/equities/zhejiang-baida|603331|CNY|China|Industrials|Machinery|2280000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:42:52|8277|1043301|/equities/zhejiang-cfmoto-power|603129|CNY|China|Consumer Discretionary|Leisure Products|22930000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:42:53|8278|1056010|/equities/zhejiang-chenfeng-science-a|603685|CNY|China|Industrials|Electrical Equipment|2120000000|SHANGHAICOMP|3.45|4.09|1.25|25.21|2.39|3.2|30.87|30.39|7.65|9.3|22.9|18.8|19.21|15.26|10.82|1.19|1.19|9.88|8.77|3.66|1.72|11.44|8.42|6.37|8.03|7.54|10.65|74.87|56.2|5.93|10.49|6.83|9.79|9.53|1.95|2.3|10.56|29.78|0.49|5.99|825800|119700|7.2|1.89|1.7|1.17|11.42
2024-05-20 04:42:54|8279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|603811|CNY|China|Healthcare|Pharmaceuticals|3790000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:42:55|8280|1024787|/equities/zhejiang-chengbang|603316|CNY|China|Industrials|Construction & Engineering|1460000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:42:57|8281|945721|/equities/zhejiang-chimin-pharmaceutical|603222|CNY|China|Healthcare|Pharmaceuticals|6270000000|SHANGHAICOMP|22.41|9.76|133.1|-48.14|5.83|6.74|60.17|62.1|23.78|27.34|27.21|30.52|23.75|26.42|13.45|4.3|4.28|19.7|17.43|8.39|4.16|15.44|20.95|12.14|16.27|13.81|19.18|-2.47|4.38|21.48|4.41|8.82|25.17|28.23|4.41|5.37|3.53|7.91|0.48|2.48|1450000|433580|7.59|1.07|0.8|35.36|27.54
2024-05-20 04:42:59|8282|100896|/equities/textile-city|600790|CNY|China|Real Estate|Real Estate Management & Development|4820000000|SHANGHAICOMP|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 04:43:00|8283|101129|/equities/chint-electric|601877|CNY|China|Industrials|Electrical Equipment|114800000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:43:01|8284|100602|/equities/commo-city|600415|CNY|China|Real Estate|Real Estate Management & Development|26630000000|SHANGHAICOMP|58.55|6.53|45.97|48.1|2.01|1.97|27|33.87|4.94|5.42|-23.88|-4.82|-24.28|-7.43|6.23|0.42|0.42|5.92|4.88|2.56|0.99|-1.27|-6.24|1.04|1.74|2.73|2.8|-32.87|140.8|-0.46|2.6|11.34|-8.58|0.22|1.05|1.59|20.27|70.14|0.34|4.59|1380000|174600|56.86|0.9|1.9|-27.15|533.86
2024-05-20 04:43:02|8285|100717|/equities/conba|600572|CNY|China|Healthcare|Pharmaceuticals|12850000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:43:04|8286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|603081|CNY|China|Industrials|Commercial Services & Supplies|5580000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:43:05|8287|100761|/equities/zj-daily-media|600633|CNY|China|Communication Services|Entertainment|11150000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:43:06|8288|1024779|/equities/zhejiang-dayuan|603757|CNY|China|Industrials|Machinery|3080000000|SHANGHAICOMP|33.3|3.63|21.23|-103.34|3.27|3.34|26.38|26.61|9.15|-2.61|10.47|-34.7|8.8|-36.21|19.52|2|1.99|13.66|12.51|11.34|3.75|10.38|9.81|5.12|5.91|6.99|7.96|38.65|41.12|16.5|7.58|9.96|22.47|24.7|1.8|2.41|22.15|43.32|0.55|3.48|1700000|164110|3.59|1.47|1.14|95.6|31.81
2024-05-20 04:43:07|8289|994588|/equities/zhejiang-dehong-automotive-electric|603701|CNY|China|Consumer Discretionary|Auto Components|2590000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:43:08|8290|1009370|/equities/zhejiang-dibay-electric-co-ltd|603320|CNY|China|Industrials|Machinery|1720000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:43:11|8291|950056|/equities/zhejiang-dingli-machinery|603338|CNY|China|Industrials|Machinery|38970000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:43:12|8292|100677|/equities/feida-environ|600526|CNY|China|Industrials|Machinery|3390000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:43:13|8293|100308|/equities/zhejiang-furun|600070|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|3710000000|SHANGHAICOMP|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 04:43:14|8294|100463|/equities/golden-eagle-ss|600232|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1930000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:43:15|8295|953919|/equities/zhejiang-goldensea-environment-tech|603311|CNY|China|Industrials|Building Products|3000000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:43:16|8296|1081733|/equities/zhejiang-grandwall-electric-a|603897|CNY|China|Industrials|Electrical Equipment|10290000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:43:17|8297|1162063|/equities/zhejiang-great-shengda-packaging|603687|CNY|China|Materials|Containers & Packaging|4440000000|SHANGHAICOMP|26.57|3.33|2.5|14|2.43|2.96|19.8|22.19|6.43|10.22|3.41|9.31|2.56|7.58|6.38|0.52|0.52|5.69|5.2|1.69|1.22|5.96|8.94|3.85|5.35|5.62|6.93|47.85|-4.36|2.76|2.33|-4.4|8.28|8.17|1.39|1.83|37.89|77.02|0.58|5.1|884750|35590|4.1|1.67|2.5|10.27|76.79
2024-05-20 04:43:18|8298|100322|/equities/zheguangsha|600052|CNY|China|Real Estate|Real Estate Management & Development|4390000000|SHANGHAICOMP|19.35|3.26|-0.19|82.83|1.59|-2.14|30.93|33.8|19.09|21.92|17.96|25.27|13.98|21.22|3.18|0.42|0.41|5.54|1.65|1.5|0.58|8.09|9.54|3.63|5.02|4.74|6.34|27.52|-4.78|7.06|8.26|3.26|12.24|4.84|1.43|1.65|69.56|94.65|0.24|20.02|1130000|172240|3.06|2.44|2.44|-6.03|96.68
2024-05-20 04:43:18|8299|100317|/equities/guyuelongshan|600059|CNY|China|Consumer Staples|Beverages|11150000000|SHANGHAICOMP|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 04:43:20|8300|1141894|/equities/zhejiang-hangke-technology-co-ltd|688006|CNY|China|Industrials|Electrical Equipment|43360000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:43:22|8301|101015|/equities/hangmin|600987|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|4960000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:43:23|8302|1056009|/equities/zhejiang-henglin-chair-a|603661|CNY|China|Industrials|Commercial Services & Supplies|3980000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:43:24|8303|100485|/equities/hisun-pharm|600267|CNY|China|Healthcare|Pharmaceuticals|16730000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:43:26|8304|100682|/equities/huahai-pharma|600521|CNY|China|Healthcare|Pharmaceuticals|32250000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:43:26|8305|1043302|/equities/zhejiang-huangma-tech|603181|CNY|China|Materials|Chemicals|11290000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:43:28|8306|953918|/equities/zhejiang-huatie-construction-safety|603300|CNY|China|Industrials|Trading Companies & Distributors|11560000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:43:29|8307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|603799|CNY|China|Materials|Metals & Mining|134710000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:43:30|8308|945171|/equities/shanghai-m-g-stationery-inc|603558|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|4570000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:43:31|8309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|603822|CNY|China|Materials|Chemicals|3020000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:43:32|8310|100491|/equities/huafang|600273|CNY|China|Materials|Chemicals|16220000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:43:34|8311|100795|/equities/jianfeng-group|600668|CNY|China|Industrials|Industrial Conglomerates|6290000000|SHANGHAICOMP|97.62|1.65|9.17|26.32|1.6|2.36|18.01|27.33|6.1|15.42|7.13|15.65|5.65|12.11|13.59|0.89|0.89|14.75|11.42|4.62|1.73|3.63|15.47|2.79|10.96|3.61|15.02|37.22|-41.7|5.59|13.8|-2.5|19.89|51.45|0.95|2.02|27.84|61.99|0.43|11.2|1870000|138210|5.07|3.75|3.64|-19.92|220.62
2024-05-20 04:43:35|8312|1162065|/equities/zhejiang-jianye-chemical|603948|CNY|China|Materials|Chemicals|4460000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:43:36|8313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|603583|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|18950000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:43:38|8314|1024785|/equities/zhejiang-jihua|603980|CNY|China|Materials|Chemicals|4420000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:43:39|8315|1054848|/equities/zhejiang-jinghua-laser|603607|CNY|China|Materials|Paper & Forest Products|2890000000|SHANGHAICOMP|-8.93|1.58|-2893.58|3.35|1.68|0.23|14.51|17.01|6.7|7.96|3.95|5.47|3.14|4.53|9.3|0.42|0.42|6.72|6.17|1.64|1.06|6.34|8.4|3.6|4.44|5.43|6.52|146.55|114.68|1.37|5.81|4.91|6.73|7.64|0.95|1.64|25.68|81.76|0.67|5.78|1680000|71440|5.42|1.64|1.52|-2.7|-130.61
2024-05-20 04:43:40|8316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|603456|CNY|China|Healthcare|Pharmaceuticals|46840000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:43:41|8317|100417|/equities/ju-hua|600160|CNY|China|Materials|Chemicals|34850000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:43:42|8318|997889|/equities/zhejiang-kanglongda-special-protect|603665|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|5280000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:43:43|8319|994591|/equities/zhejiang-langdi-group-co-ltd|603726|CNY|China|Industrials|Machinery|2630000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:43:45|8320|100555|/equities/longsheng|600352|CNY|China|Materials|Chemicals|41090000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:43:47|8321|100446|/equities/zhejiang-med|600216|CNY|China|Healthcare|Pharmaceuticals|16370000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:43:48|8322|1052660|/equities/zhejiang-meilun-elevator|603321|CNY|China|Industrials|Machinery|2190000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:43:49|8323|100369|/equities/zj-orient|600120|CNY|China|Consumer Discretionary|Distributors|12800000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:43:51|8324|100900|/equities/qianjiang|600796|CNY|China|Materials|Chemicals|4900000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:43:51|8325|955761|/equities/zhejiang-red-dragonfly-footwear-co|603116|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|3340000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:43:53|8326|996072|/equities/zhejiang-rongsheng-environmental-pr|603165|CNY|China|Materials|Paper & Forest Products|5070000000|SHANGHAICOMP|-8.93|1.58|-2893.58|3.35|1.68|0.23|14.51|17.01|6.7|7.96|3.95|5.47|3.14|4.53|9.3|0.42|0.42|6.72|6.17|1.64|1.06|6.34|8.4|3.6|4.44|5.43|6.52|146.55|114.68|1.37|5.81|4.91|6.73|7.64|0.95|1.64|25.68|81.76|0.67|5.78|1680000|71440|5.42|1.64|1.52|-2.7|-130.61
2024-05-20 04:43:54|8327|1162095|/equities/zhejiang-sanmei-chemical-industry|603379|CNY|China|Materials|Chemicals|13910000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:43:55|8328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|603033|CNY|China|Materials|Chemicals|15430000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:43:56|8329|102966|/equities/shapuaisi-phar|603168|CNY|China|Healthcare|Pharmaceuticals|3060000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:43:57|8330|1043299|/equities/zhejiang-shengda-bio-pharm|603079|CNY|China|Healthcare|Pharmaceuticals|2960000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:43:59|8331|951036|/equities/shengyang-science-technology|603703|CNY|China|Information Technology|Communications Equipment|6930000000|SHANGHAICOMP|16.17|3.26|55.96|7.1|3.14|2.43|41.87|29.67|7.95|9.29|8.77|9.74|7.74|8.75|13.44|1.01|1.01|8.04|5.86|3.21|1.21|12.3|7.94|4.26|8.4|8.73|11.08|6.87|-5.71|7.55|0.23|0.71|10.83|19.48|1.45|1.99|10.13|30.89|0.69|2.97|1440000|97940|3.23|2.16|1.35|30.7|30.81
2024-05-20 04:44:01|8332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|603896|CNY|China|Consumer Staples|Personal Products|8830000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:44:02|8333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|603520|CNY|China|Healthcare|Pharmaceuticals|15890000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:44:03|8334|1052654|/equities/zhejiang-taihua-new-material|603055|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|13030000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:44:04|8335|997533|/equities/zhejiang-three-stars-new-materials|603578|CNY|China|Industrials|Building Products|2200000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:44:07|8336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|603085|CNY|China|Consumer Discretionary|Auto Components|2950000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:44:08|8337|1043305|/equities/zhejiang-tiantai-xianghe|603500|CNY|China|Industrials|Machinery|2170000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:44:09|8338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|603926|CNY|China|Consumer Discretionary|Auto Components|2880000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:44:10|8339|1024780|/equities/zhejiang-tony|603595|CNY|China|Industrials|Electrical Equipment|8580000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:44:11|8340|996073|/equities/zhejiang-tuna-environmental-science|603177|CNY|China|Industrials|Commercial Services & Supplies|3040000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:44:13|8341|942598|/equities/zhejiang-wansheng-co-ltd|603010|CNY|China|Materials|Chemicals|12700000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:44:14|8342|996074|/equities/zhejiang-huazheng-new-material-co-l|603186|CNY|China|Information Technology|Electronic Equipment, Instruments & Components|5940000000|SHANGHAICOMP|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 04:44:15|8343|953921|/equities/zhejiang-weiming-environment-protec|603568|CNY|China|Industrials|Commercial Services & Supplies|47300000000|SHANGHAICOMP|27.66|4.29|-42.94|33.25|2.36|2.55|28.53|31.2|5.26|6.47|-1.81|6.14|-2.7|4.04|5.59|0.38|0.37|5.69|3.36|1.95|0.72|1.61|17.79|3.05|4.99|4.38|6.96|983.7|-29.92|5.87|8.84|8.56|13.08|8.69|1.76|2.1|43.11|86.17|0.41|212.48|2470000|56480|4.84|1.33|1.13|6.15|57.01
2024-05-20 04:44:16|8344|942802|/equities/zhejiang-whwh|600576|CNY|China|Communication Services|Entertainment|3120000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:44:17|8345|994586|/equities/zhejiang-xcc-group-co-ltd|603667|CNY|China|Industrials|Machinery|5100000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:44:18|8346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|603239|CNY|China|Consumer Discretionary|Auto Components|4740000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:44:20|8347|100737|/equities/xinan-chemical|600596|CNY|China|Materials|Chemicals|20450000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:44:21|8348|994616|/equities/zhejiang-xinao-textiles-inc|603889|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|3170000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:44:22|8349|1162080|/equities/zhejiang-xinhua-chemical|603867|CNY|China|Materials|Chemicals|5190000000|SHANGHAICOMP|143.58|2.55|-25.95|-34.21|2.13|2.44|23.02|27.37|12.54|15.85|13.25|13.72|10.09|11.14|14.86|1.93|1.93|10.08|8.73|3.21|1.86|4.99|11.05|6.12|7.9|7.03|11.12|67.86|-64.19|17.16|5.87|3.43|21.32|28.75|1.43|1.87|36.88|74.59|0.56|7.5|3380000|555110|22.54|1.74|1.41|55.84|1009.27
2024-05-20 04:44:23|8350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|603105|CNY|China|Information Technology|Semiconductors & Semiconductor Equipment|8310000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:44:25|8351|100482|/equities/yankon-group|600261|CNY|China|Industrials|Electrical Equipment|6080000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:44:26|8352|1162081|/equities/zhejiang-yongjin-metal-tech|603995|CNY|China|Basic Materials|Iron & Steel|9760000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:44:27|8353|1031314|/equities/zhejiang-yuancheng-landscape|603388|CNY|China|Industrials|Commercial Services & Supplies|2320000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:44:28|8354|1162054|/equities/zhejiang-yuejian-intelligent-equip|603095|CNY|China|Industrials|Machinery|3320000000|SHANGHAICOMP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 04:44:29|8355|100294|/equities/zheneng-elec-p|600023|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|54950000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:44:30|8356|1024781|/equities/zhejiang-zomax|603767|CNY|China|Consumer Discretionary|Auto Components|2360000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:44:31|8357|1081728|/equities/zhende-medical-a|603301|CNY|China|Healthcare|Health Care Equipment & Supplies|11560000000|SHANGHAICOMP|22.41|9.76|133.1|-48.14|5.83|6.74|60.17|62.1|23.78|27.34|27.21|30.52|23.75|26.42|13.45|4.3|4.28|19.7|17.43|8.39|4.16|15.44|20.95|12.14|16.27|13.81|19.18|-2.47|4.38|21.48|4.41|8.82|25.17|28.23|4.41|5.37|3.53|7.91|0.48|2.48|1450000|433580|7.59|1.07|0.8|35.36|27.54
2024-05-20 04:44:32|8358|994606|/equities/zhengping-road-bridge-construction|603843|CNY|China|Industrials|Construction & Engineering|3260000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:44:33|8359|100370|/equities/zhengzhou-pwr|600121|CNY|China|Energy|Oil, Gas & Consumable Fuels|5820000000|SHANGHAICOMP|-6.3|1.79|5.4|3.05|1.98|4.87|36.55|32.56|23.89|21.87|22.98|20.89|14.5|16.18|15.5|2.46|2.45|13.53|9.79|5.52|3.5|16.63|15.82|10.08|9.37|14.31|12.91|-1.11|-26.22|19.3|-15.15|-8.86|9.75|13.98|1.27|1.46|23.51|35.93|0.55|19.38|3670000|580040|14.44|8.61|9.35|93.82|83.68
2024-05-20 04:44:34|8360|101110|/equities/zz-mining-mach|601717|CNY|China|Industrials|Machinery|17810000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:44:36|8361|102948|/equities/yutong-bus|600066|CNY|China|Industrials|Machinery|24940000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:44:37|8362|996085|/equities/zhenhai-petrochemical-engineering-c|603637|CNY|China|Industrials|Construction & Engineering|2460000000|SHANGHAICOMP|17.88|2.1|22.77|10.33|2.28|2.18|22.51|19.52|14.14|10.27|13.19|6.71|10.08|4.63|6.61|0.69|0.69|6.88|6.63|1.37|1.31|9.11|4.53|5.35|3.16|6.66|5.04|41.42|21.18|57.96|6.81|9.7|12.6|24.31|1.3|1.6|28.89|69.12|0.61|18.47|2400000|280130|6.5|1.38|1.73|155.28|29.64
2024-05-20 04:44:38|8363|1024791|/equities/zheshang-securities|601878|CNY|China|Financial|Capital Markets|51110000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:44:39|8364|101014|/equities/keda-group|600986|CNY|China|Communication Services|Media|11080000000|SHANGHAICOMP|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 04:44:40|8365|102964|/equities/lugang-science|601599|CNY|China|Consumer Discretionary|Textiles, Apparel & Luxury Goods|3890000000|SHANGHAICOMP|-5.91|2.29|14.15|-46.8|2.6|3.6|28.89|30.43|7.74|10.88|10.54|12.14|7.86|9.48|15.46|0.85|0.84|6.96|6.46|3.19|1.32|10.98|8.58|6.77|7.31|7.59|9.58|90.36|-34.4|4.2|0.43|2.37|9.17|10.09|1.37|2.18|11.49|42.09|0.85|9.96|3600000|155890|13.66|3.38|2.58|39.44|49.18
2024-05-20 04:44:41|8366|100655|/equities/zhongjin-gold|600489|CNY|China|Materials|Metals & Mining|39890000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:44:42|8367|100919|/equities/zhonglu|600818|CNY|China|Consumer Discretionary|Leisure Products|2790000000|SHANGHAICOMP|74.61|2.95|-1.13|-90.6|3.78|4.55|22.85|22.05|3.55|3.26|4.67|2.78|3.96|1.76|11.93|0.87|0.83|6.34|5.6|4.28|1.82|10.88|7.41|4.74|3.92|6.88|7.88|123.41|129.79|6.96|11.87|2.13|9.68|18.51|1.38|1.94|7.63|14.85|0.84|10.65|1480000|96940|12.19|2.03|0.77|106.11|82.35
2024-05-20 04:44:43|8368|101179|/equities/zhonglu-b|900915|USD|China|Consumer Discretionary|Leisure Products|146260000|SHANGHAICOMP|74.61|2.95|-1.13|-90.6|3.78|4.55|22.85|22.05|3.55|3.26|4.67|2.78|3.96|1.76|11.93|0.87|0.83|6.34|5.6|4.28|1.82|10.88|7.41|4.74|3.92|6.88|7.88|123.41|129.79|6.96|11.87|2.13|9.68|18.51|1.38|1.94|7.63|14.85|0.84|10.65|1480000|96940|12.19|2.03|0.77|106.11|82.35
2024-05-20 04:44:44|8369|1056008|/equities/zhongman-petroleum-a|603619|CNY|China|Energy|Energy Equipment & Services|6000000000|SHANGHAICOMP|17.88|2.1|22.77|10.33|2.28|2.18|22.51|19.52|14.14|10.27|13.19|6.71|10.08|4.63|6.61|0.69|0.69|6.88|6.63|1.37|1.31|9.11|4.53|5.35|3.16|6.66|5.04|41.42|21.18|57.96|6.81|9.7|12.6|24.31|1.3|1.6|28.89|69.12|0.61|18.47|2400000|280130|6.5|1.38|1.73|155.28|29.64
2024-05-20 04:44:45|8370|100397|/equities/fujian-nanzhi|600163|CNY|China|Utilities|Independent Power and Renewable Electricity Producers|16690000000|SHANGHAICOMP|15.6|3.36|12.64|-4.86|1.85|1.82|34.99|49.61|29.49|35.22|32.92|34|26.27|39.61|11.5|0.44|0.44|5.74|4.6|0.78|1.27|41.16|9.22|16.57|4.7|18.03|6.22|320.99|61.45|4.8|1595.07|347.54|22.31|10.83|0.5|0.59|132.66|196.69|0.18|230.39|3210000|588970|3.67|2.06|2.94|-19.36|96.4
2024-05-20 04:44:48|8371|100526|/equities/zhongken-agri|600313|CNY|China|Materials|Chemicals|5710000000|SHANGHAICOMP|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 04:44:48|8372|1162148|/equities/zhongtai-securities|600918|CNY|China|Financial|Capital Markets|69480000000|SHANGHAICOMP|20.89|9.12|-80.23|-8.19|1.16|1.24|67.47|60.35|30.48|27.15|31.8|15.7|31.14|13.75|2.33|0.64|0.64|10.55|9.13|4.54|-0.2|5.83|6.03|1.41|1.7|1.78|2.61|-517.4|-182.06|8.41|-7.61|-8.83|10.17|14.77|1.35|1.44|90.3|200.33|0.05|4.04|1840000|565660|0.19|2.27|1.83|18.35|75.88
2024-05-20 04:44:50|8373|994574|/equities/zhongtongguomai-communication-co-lt|603559|CNY|China|Information Technology|IT Services|1760000000|SHANGHAICOMP|165.6|1.6|6.14|5.36|1.33|2.1|13.71|12.43|1.97|4.2|0.98|-89.06|-0.43|-9.15|30.26|0.73|0.73|8.86|4.19|5.19|0.51|6.94|8.48|1.78|2.63|3.9|5.41|-19.37|-71.34|6.94|6.85|3.73|13.12|11.52|0.94|1.3|94.6|141.85|0.6|4865.1|3980000|128040|2.73|2.43|2.78|9.57|204.77
2024-05-20 04:44:51|8374|101101|/equities/kibing-group|601636|CNY|China|Industrials|Building Products|45420000000|SHANGHAICOMP|3.45|4.09|1.25|25.21|2.39|3.2|30.87|30.39|7.65|9.3|22.9|18.8|19.21|15.26|10.82|1.19|1.19|9.88|8.77|3.66|1.72|11.44|8.42|6.37|8.03|7.54|10.65|74.87|56.2|5.93|10.49|6.83|9.79|9.53|1.95|2.3|10.56|29.78|0.49|5.99|825800|119700|7.2|1.89|1.7|1.17|11.42
2024-05-20 04:44:52|8375|100635|/equities/qianjin|600479|CNY|China|Healthcare|Pharmaceuticals|5250000000|SHANGHAICOMP|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 04:44:53|8376|100991|/equities/zhuzhou-smelte|600961|CNY|China|Materials|Metals & Mining|4910000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:44:54|8377|100623|/equities/times-new-mat|600458|CNY|China|Materials|Chemicals|11120000000|SHANGHAICOMP|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 04:44:55|8378|101133|/equities/zijin-mining|601899|CNY|China|Materials|Metals & Mining|199750000000|SHANGHAICOMP|23.38|1.42|23.53|16.87|2.07|3.83|15.05|16.24|8.47|8.6|8.4|6.99|6.36|5.07|15.86|0.86|0.85|6.32|4.9|2.2|1.12|10.06|8.1|4.64|5.43|5.99|8.1|76.77|-22.92|18.83|6.83|1.95|18.36|23.48|0.95|1.45|36.51|85.1|0.91|8.64|4630000|239110|92.23|2.23|2.07|56.18|58.85
2024-05-20 04:44:56|8379|1072212|/equities/zoy-home-a|603709|CNY|China|Consumer Discretionary|Household Durables|1350000000|SHANGHAICOMP|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 04:44:57|8380|41398|/equities/barclays-africa-group-ltd|ABGJ|ZAR|South Africa|Financial|Banks|128840000000|JTOPI40/MSCI_EEM|12|2.6|8.11|12.88|2.43|2.2|3.86|3.9|44.08|39.7|33.19|38.16|22.08|30.5|117.97|38.91|38.66|190.7|181.76|31.02|-23.2|19.45|16.38|2.68|2.26|14.28|11.51|20.34|17.79|9.37|13.81|10.87|7.75|0.68|0.4|0.23|13.72|49.27||0.32|1920000|620760|0.06|4.59|4.73|25.31|44.71
2024-05-20 04:44:59|8381|41384|/equities/african-rainbow-minerals-ltd|ARIJ|ZAR|South Africa|Materials|Metals & Mining|46060000000|JTOPI40/MSCI_EEM|13.37|2.09|7.06|12.02|2.5|2.62|54.82|121.31|26.23|-25.28|23|32.61|12.62|-45.2|41.63|10.39|10.37|29.65|28.95|8.65|9.71|22.37|20.78|10.97|11.72|17.68|16.97|-64.47|-47.08|24.43|-16.4|-12.91|6.51|8.46|0.88|1.53|31.78|49.92|0.81|3.42|1230000|217590|14.77|7.32|6.19|-0.53|78.37
2024-05-20 04:45:01|8383|41386|/equities/aspen-pharmacare-holdings-ltd|APNJ|ZAR|South Africa|Healthcare|Pharmaceuticals|103420000000|JTOPI40/MSCI_EEM|20.02|2.28|14.89|28.54|1.22|8.02|44.17|47.4|19.31|22.07|14.23|14.04|11.2|13.96|92.86|11.26|11.25|179.8|26.93|24.05|13.45|6.73|6.45|4.24|4.86|6.51|7.07|-12.65|-14.59|-1.65|9.65|10.49|1.58|0.05|1.04|1.92|26.37|39.56|0.39|1.38|4560000|520390|3.45|1.99|1.45|24.03|32.18
2024-05-20 04:45:03|8385|41393|/equities/bidvest-group-ltd,-the|BVTJ|ZAR|South Africa|Services|Retail (Specialty)|64960000000|JTOPI40/MSCI_EEM|15.68|0.68|10.2|14.56|2.18|-34.58|27.96|30.92|10.74|9.81|9.98|6.04|5.99|3.43|323.92|19.53|19.38|112.99|4.32|19.59|28.01|17.84|12.24|6.53|4.05|10.88|9.48|2.07|6.61|10.11|7.78|10.97|6.95|-0.45|0.71|1.19|70.23|104.18|1.05|7.31|824550|46880|2|3.33|3.5|13.49|46.12
2024-05-20 04:45:06|8386|41367|/equities/british-american-tobacco?cid=41367|BTIJ|ZAR|United Kingdom|Consumer Staples|Tobacco|1350000000000|JTOPI40|-3.04|2.11|5.45|6.54|1.14|-0.94|78.21|78.78|43.6|40|-57.4|25.41|-48.4|18.66|21.12|-5.46|-5.46|25.83|-15.54|2.2|4.91|-19.53|8.04|-14.62|-1.59|9.38|8.06|-452|-290.2|0.17|-5.55|-0.52|2.43|-8.31|0.53|0.96|62.83|72.77|0.3|1.15|681760|-270280|9.56|10.11|9.06|21.92|-29.63
2024-05-20 04:45:08|8387|50081|/equities/capital---counties-properties?cid=50081|CCOJ|ZAR|United Kingdom|Real Estate|Equity Real Estate Investment Trusts (REITs)|30740000000|JTOPI40|4.67|6.4|9.57|2.09|0.66|0.66|69.33|69.7|58.45|55.8|103.53|-45.95|104.71|-64.11|3.66|1.44|1.43|18.98|14.37|0.52|0.73|10.47|-0.6|5.97|-0.78|4.84|4.54|852.51|-469.82|-6.42|142.92|89.82|7.72|1.21|0.82|1.07|58.06|68.59|0.08|91.32|627210|1320000|89.48|6.05|10.68|-25.22|60.02
2024-05-20 04:45:09|8388|41379|/equities/discovery-holdings-ltd|DSYJ|ZAR|South Africa|Financial|Insurance|95190000000|JTOPI40/MSCI_EEM|13.03|0.9|8.52|-117.5|1.97|2.28|42.48|37.25|23.61|14.08|10.94|10.09|7.26|10.13|109.88|7.4|7.33|48.47|40.21|17.46|0.07|14.76|10.64|3.18|3.51|26.75|13.03|62.27|1.46|-0.76|16.93|77.01|12.1|2.63|4.24|4.93|21.3|36.06|0.36|0.07|3570000|303810|20.86|5.63|4.18|34.03|44.74
2024-05-20 04:45:10|8389|41391|/equities/exxaro-resources-ltd|EXXJ|ZAR|South Africa|Energy|Oil, Gas & Consumable Fuels|38810000000|JTOPI40/MSCI_EEM|3.68|0.99|3.04|4.6|0.81|0.85|67.94|65.55|23.4|25.59|38.53|37.65|24.8|33.71|176.08|43.46|43.25|202.96|194.19|80.47|50|21.58|27.67|14.74|20.95|13.95|25.16|-26.06|-34.7|7.48|-13.63|-11.37|6.19|-9.9|3.1|3.66|10.52|13.78|0.51|4.91|||11.87|14.2|17.45|-15.6|72.32
2024-05-20 04:45:11|8390|41358|/equities/firstrand-ltd-(j)|FSRJ|ZAR|South Africa|Financial|Diversified Financial Services|344560000000|JTOPI40/MSCI_EEM|12|2.6|8.11|12.88|2.43|2.2|3.86|3.9|44.08|39.7|33.19|38.16|22.08|30.5|117.97|38.91|38.66|190.7|181.76|31.02|-23.2|19.45|16.38|2.68|2.26|14.28|11.51|20.34|17.79|9.37|13.81|10.87|7.75|0.68|0.4|0.23|13.72|49.27||0.32|1920000|620760|0.06|4.59|4.73|25.31|44.71
2024-05-20 04:45:13|8391|41399|/equities/growthpoint-properties-ltd|GRTJ|ZAR|South Africa|Real Estate|Equity Real Estate Investment Trusts (REITs)|52400000000|JTOPI40/MSCI_EEM|4.67|6.4|9.57|2.09|0.66|0.66|69.33|69.7|58.45|55.8|103.53|-45.95|104.71|-64.11|3.66|1.44|1.43|18.98|14.37|0.52|0.73|10.47|-0.6|5.97|-0.78|4.84|4.54|852.51|-469.82|-6.42|142.92|89.82|7.72|1.21|0.82|1.07|58.06|68.59|0.08|91.32|627210|1320000|89.48|6.05|10.68|-25.22|60.02
2024-05-20 04:45:14|8392|41390|/equities/impala-platinum-holdings-ltd|IMPJ|ZAR|South Africa|Materials|Metals & Mining|189910000000|JTOPI40/MSCI_EEM|13.37|2.09|7.06|12.02|2.5|2.62|54.82|121.31|26.23|-25.28|23|32.61|12.62|-45.2|41.63|10.39|10.37|29.65|28.95|8.65|9.71|22.37|20.78|10.97|11.72|17.68|16.97|-64.47|-47.08|24.43|-16.4|-12.91|6.51|8.46|0.88|1.53|31.78|49.92|0.81|3.42|1230000|217590|14.77|7.32|6.19|-0.53|78.37
2024-05-20 04:45:15|8393|41387|/equities/imperial-holdings-ltd|IPLJ|ZAR|South Africa|Industrials|Air Freight & Logistics|12210000000|JTOPI40/MSCI_EEM_SMALLCAP|2.08|1.38|8.79|34.41|1.03|1.13|30.59|31.57|13.06|7.8|19.68|5.68|15.2|4.42|11.98|1.1|1.1|12.83|12.09|3.01|2.39|10.48|5.19|6.81|3.03|6.42|5.14|108.48|30.47|-5.36|-17.97|-10.85|7.97|16.93|1.33|1.8|19.57|34.96|0.75|50.29|160790|22900|12.75|5.3|2.69|0.2|26.42
2024-05-20 04:45:16|8394|41370|/equities/investec?cid=41370|INPJ|ZAR|United Kingdom|Financial|Capital Markets|83390000000|JTOPI40|6.12|4.49|-20.56|0.22|1.5|1.59|14.81|15.6|33.56|-23.14|35.35|145.88|34.86|149.06|2.98|0.73|0.71|5.82|5.45|5.18|-1.19|16.68|15.97|1.55|1.31|10.63|10.58|25.46|36.26|6.38|28.03|44.44|0.42|0.85|2.79|2.9|40.14|92.12|0.02||375660|111080|1.42|5.95|7.08|24.71|42.85
2024-05-20 04:45:17|8395|41359|/equities/investec-ltd-(j)|INLJ|ZAR|South Africa|Financial|Capital Markets|5700000000|JTOPI40/MSCI_EEM_SMALLCAP|6.12|4.49|-20.56|0.22|1.5|1.59|14.81|15.6|33.56|-23.14|35.35|145.88|34.86|149.06|2.98|0.73|0.71|5.82|5.45|5.18|-1.19|16.68|15.97|1.55|1.31|10.63|10.58|25.46|36.26|6.38|28.03|44.44|0.42|0.85|2.79|2.9|40.14|92.12|0.02||375660|111080|1.42|5.95|7.08|24.71|42.85
2024-05-20 04:45:18|8396|41392|/equities/kumba-iron-ore-ltd|KIOJ|ZAR|South Africa|Materials|Metals & Mining|149200000000|JTOPI40/MSCI_EEM|13.37|2.09|7.06|12.02|2.5|2.62|54.82|121.31|26.23|-25.28|23|32.61|12.62|-45.2|41.63|10.39|10.37|29.65|28.95|8.65|9.71|22.37|20.78|10.97|11.72|17.68|16.97|-64.47|-47.08|24.43|-16.4|-12.91|6.51|8.46|0.88|1.53|31.78|49.92|0.81|3.42|1230000|217590|14.77|7.32|6.19|-0.53|78.37
2024-05-20 04:45:19|8397|50185|/equities/life-healthcar|LHCJ|ZAR|South Africa|Healthcare|Health Care Providers & Services|30740000000|JTOPI40/MSCI_EEM_SMALLCAP|12.13|0.65|4.86|9.59|1.23|1.48|42.48|43.25|11.44|11.64|7.87|8.78|4.09|6.21|17.15|0.69|0.68|9.88|8.31|1.33|2.43|10.26|10.9|3.62|4.96|7.31|7.9|11.23|-7.31|-25.58|4.91|9.8|1.57|-4.17|0.81|1.64|55.9|100.65|0.76|24.84|874780|49310|4.56|6.13|3.29|21.26|118.94
2024-05-20 04:45:20|8398|41371|/equities/mond?cid=41371|MNPJ|ZAR|United Kingdom|Materials|Paper & Forest Products|189870000000|JTOPI40|15.89|1.08|5.93|16.7|1.42|4.26|37.58|41.74|8.5|13.23|8.98|12.95|-2.04|10.66|35.05|-9.84|-9.84|14.94|12.45|5.47|3.49|7.76|16.63|-1.22|8.86|6.08|11.03|-173.52|-122.42|0.57|-20.87|-16.95|-0.25|3.27|1.36|2.09|27.61|40.11|0.72|3.81|328960|-5320|7.05|4.62|5.15|18.19|-216.35
2024-05-20 04:45:21|8399|41382|/equities/mtn-group-ltd|MTNJ|ZAR|South Africa|Communication Services|Wireless Telecommunication Services|312970000000|JTOPI40/MSCI_EEM/EMCONSGROWTH|24.34|0.96|2.95|-3.3|1.53|2.61|58.41|59.04|22.96|24.79|10.85|18.93|5.63|12.96|98.16|4.5|4.41|61.03|34.38|15.89|29.3|9.55|15.69|4.04|6.79|12.64|12.14|-67.53|-61.51|-7.15|8.39|16.19|10.52|7.73|0.66|0.94|52.49|92.97|0.6|37.25|275600|-27130|7.42|4.54|5.6|-8.63|104.75
2024-05-20 04:45:22|8400|1123065|/equities/multichoice|MCGJ|ZAR|South Africa|Communication Services|Media|52230000000|JTOPI40/MSCI_EEM|-9.03|0.81|9|10.97|7.7|121.74|42.73|43.82|14.54|16.36|1.07|8.54|-5.75|1.54|122.72|-6.99|-6.99|13.72|2.23|11.89|10.34|-43.05|-4.12|-5.81|2.09|18.8|19.88|-365.92|-1461.84|1.01|-1.18|2.8|4.41|1.43|0.64|1.17|122.71|319.59|1.08|21.91|7400000|-471170|8.06|5.17|3.7|1.4|8.32
2024-05-20 04:45:24|8401|41376|/equities/naspers-ltd|NPNJn|ZAR|South Africa|Consumer Discretionary|Internet & Direct Marketing Retail|975780000000|JTOPI40/MSCI_EEM/EMCONSGROWTH|7.72|10.42|0.52|105.56|2.2|2.87|32.64|32.11|-8.43|-14.07|163.9|170.31|144.16|172.78|13.19|6.86|6.63|37.19|30.81|5.02|1.54|26.52|20.85|17.54|15.97|0.41||43.02|78.24|-1.24|11.66|25.67|18.74|24.41|4.55|5.02|51.8|54.52|0.13|27.5|272200|442830|10.84|0.28|0.33|65.96|2.95
2024-05-20 04:45:25|8402|41360|/equities/nedbank-group-ltd-(j)|NEDJ|ZAR|South Africa|Financial|Banks|85990000000|JTOPI40/MSCI_EEM|12|2.6|8.11|12.88|2.43|2.2|3.86|3.9|44.08|39.7|33.19|38.16|22.08|30.5|117.97|38.91|38.66|190.7|181.76|31.02|-23.2|19.45|16.38|2.68|2.26|14.28|11.51|20.34|17.79|9.37|13.81|10.87|7.75|0.68|0.4|0.23|13.72|49.27||0.32|1920000|620760|0.06|4.59|4.73|25.31|44.71
2024-05-20 04:45:26|8403|41373|/equities/old-mutual?cid=41373|OMUJ|ZAR|United Kingdom|Financial|Insurance|61540000000|JTOPI40/MSCI_EEM|13.03|0.9|8.52|-117.5|1.97|2.28|42.48|37.25|23.61|14.08|10.94|10.09|7.26|10.13|109.88|7.4|7.33|48.47|40.21|17.46|0.07|14.76|10.64|3.18|3.51|26.75|13.03|62.27|1.46|-0.76|16.93|77.01|12.1|2.63|4.24|4.93|21.3|36.06|0.36|0.07|3570000|303810|20.86|5.63|4.18|34.03|44.74
2024-05-20 04:45:27|8404|50078|/equities/reinet-invest?cid=50078|RNIJ|ZAR|Luxembourg|Financial|Capital Markets|54110000000|JTOPI40/MSCI_EEM|12|2.6|8.11|12.88|2.43|2.2|3.86|3.9|44.08|39.7|33.19|38.16|22.08|30.5|117.97|38.91|38.66|190.7|181.76|31.02|-23.2|19.45|16.38|2.68|2.26|14.28|11.51|20.34|17.79|9.37|13.81|10.87|7.75|0.68|0.4|0.23|13.72|49.27||0.32|1920000|620760|0.06|4.59|4.73|25.31|44.71
2024-05-20 04:45:28|8405|41381|/equities/remgro-ltd|REMJ|ZAR|South Africa|Financial|Diversified Financial Services|74170000000|JTOPI40/MSCI_EEM|-161.69|1.6|-1.73|-132.32|0.63|0.78|38.78|41.01|10.91|-0.96|6.79|33|11.78|36.97|83.04|15.92|15.79|183.8|165.16|10.26|3.42|-0.31|2.15|2|4.15|2.62|1.88|-146.43|-74.77|1.29|11.07|69.63|9.49|18.88|1.44|2.31|6.24|9.58|0.34|2.75|44690|1430|6.14|1.6|2.68|58.39|32.29
2024-05-20 04:45:30|8407|41380|/equities/rmb-holdings-ltd|RMHJ|ZAR|South Africa|Financial|Diversified Financial Services|2070000000|JTOPI40|18.32|5.41|11.16|2.39|0.94|0.96|63.78|68.64|53.45|58.76|86.1|59.62|82.24|101.93|0.89|0.42|0.42|4.71|4.49|0.35|0.39|13.93|6.32|7.73|3.67|5.08|4.28|227.36|110|7.96|15.94|19.04|10.66|-3.59|0.86|1.18|55.66|70.24|0.1|7.18|1040000|2940000|14.78|5.37|4.79|0.45|65.15
2024-05-20 04:45:31|8408|41361|/equities/sanlam-ltd-(j)|SLMJ|ZAR|South Africa|Financial|Insurance|123310000000|JTOPI40/MSCI_EEM|13.03|0.9|8.52|-117.5|1.97|2.28|42.48|37.25|23.61|14.08|10.94|10.09|7.26|10.13|109.88|7.4|7.33|48.47|40.21|17.46|0.07|14.76|10.64|3.18|3.51|26.75|13.03|62.27|1.46|-0.76|16.93|77.01|12.1|2.63|4.24|4.93|21.3|36.06|0.36|0.07|3570000|303810|20.86|5.63|4.18|34.03|44.74
2024-05-20 04:45:33|8409|41374|/equities/sasol-ltd-(j)|SOLJ|ZAR|South Africa|Materials|Chemicals|167750000000|JTOPI40/MSCI_EEM|19.55|0.3|3.46|5.47|0.48|0.51|40.34|44.87|14.72|12.89|2.82|-4.1|1.72|-3.36|411.07|13.31|12.46|278.53|273.68|54.9|64.12|3.14|-1.71|1.48|-0.11|9.91|7.87|-22.59|-74.46|-0.3|-8.68|-6.61|9.74|-8.38|0.96|1.6|44.35|66.17|0.75|3.51|8980000|141990|6.99|0.98|2.3|-1.04|249.89
2024-05-20 04:45:34|8410|41363|/equities/shoprite-holdings-ltd-(j)|SHPJ|ZAR|South Africa|Consumer Staples|Food & Staples Retailing|116510000000|JTOPI40/MSCI_EEM/EMCONSGROWTH|23.45|0.76|9.83|22.74|5.4|8.2|22.61|22.59|5.48|5.28|4.75|4.53|3.36|3.13|446.55|13.02|12.98|67.18|38.84|16.91|23.95|25.07|21.65|7.65|6.24|15.28|14.26|-4.76|2.49|7.37|15.99|18.12|9.05|10.41|0.57|1.21|25.87|132.73|2.28|8.03|3260000|121720|22.07|2.48|2.32|2.5|68.12
2024-05-20 04:45:36|8411|41362|/equities/standard-bank-group-ltd-(j)|SBKJ|ZAR|South Africa|Financial|Banks|225550000000|JTOPI40/MSCI_EEM|12|2.6|8.11|12.88|2.43|2.2|3.86|3.9|44.08|39.7|33.19|38.16|22.08|30.5|117.97|38.91|38.66|190.7|181.76|31.02|-23.2|19.45|16.38|2.68|2.26|14.28|11.51|20.34|17.79|9.37|13.81|10.87|7.75|0.68|0.4|0.23|13.72|49.27||0.32|1920000|620760|0.06|4.59|4.73|25.31|44.71
2024-05-20 04:45:37|8412|41388|/equities/tiger-brands-ltd|TBSJ|ZAR|South Africa|Consumer Staples|Food Products|30390000000|JTOPI40/MSCI_EEM/EMCONSGROWTH|-3.04|2.11|5.45|6.54|1.14|-0.94|78.21|78.78|43.6|40|-57.4|25.41|-48.4|18.66|21.12|-5.46|-5.46|25.83|-15.54|2.2|4.91|-19.53|8.04|-14.62|-1.59|9.38|8.06|-452|-290.2|0.17|-5.55|-0.52|2.43|-8.31|0.53|0.96|62.83|72.77|0.3|1.15|681760|-270280|9.56|10.11|9.06|21.92|-29.63
2024-05-20 04:45:38|8413|41394|/equities/vodacom-group-ltd|VODJ|ZAR|South Africa|Communication Services|Wireless Telecommunication Services|229970000000|JTOPI40/MSCI_EEM/EMCONSGROWTH|24.34|0.96|2.95|-3.3|1.53|2.61|58.41|59.04|22.96|24.79|10.85|18.93|5.63|12.96|98.16|4.5|4.41|61.03|34.38|15.89|29.3|9.55|15.69|4.04|6.79|12.64|12.14|-67.53|-61.51|-7.15|8.39|16.19|10.52|7.73|0.66|0.94|52.49|92.97|0.6|37.25|275600|-27130|7.42|4.54|5.6|-8.63|104.75
2024-05-20 04:45:39|8414|41385|/equities/woolworths-holdings-ltd|WHLJ|ZAR|South Africa|Consumer Discretionary|Multiline Retail|50480000000|JTOPI40/MSCI_EEM/EMCONSGROWTH|-22.65|0.78|4.87|14.6|2.82|13.37|36.11|35.7|9.64|9.55|2.94|5.15|1.7|3.27|49.94|2.28|2.24|14.6|2.67|2.18|4.27|12.63|11.28|3.05|2.94|11.01|8.66|-13.9|-71.41||2.31|7.38|4.03|2.78|0.5|1.23|29.9|92.87|1.09|4.63|830190|46640|17.08|3.83|2.44|4.83|-54.91
2024-05-20 04:45:40|8415|11719|/equities/a.othaim-markets|4001|SAR|Saudi Arabia|Consumer Staples|Food & Staples Retailing|9830000000|TADAWULALL/MSCI_EEM/EMCONSGROWTH|25.82|1.79|13.03|19.65|6.9|7.42|29.88|28.78|7.68|-9.27|6.49|-11.29|6.02|-13.36|38.52|3.19|3.19|10.2|9.93|2.75|5.29|28.26|26.25|10.65|10.27|15.79|15.28|87.75|21.56|-12.1|7.74|10.72|5.55|6.78|0.54|1.37|5.33|100.54|1.49|4.6|||68.33|3.58|1.99|24.8|77.81
2024-05-20 04:45:41|8416|997122|/equities/abdullah-saad-mohammed-abo-moati|4191|SAR|Saudi Arabia|Consumer Discretionary|Specialty Retail|824000000|TADAWULALL|24.96|1.99|-65.38|16.81|8.36|7.91|16.14|16.24|8.32|8.14|6.6|9.9|6.1|9.16|29.58|1.76|1.68|5.43|4.46|1.13|2.69|39.8|43.53|15.82|18.13|26.15|27.42|-55.99|1.62|5.77|2.23|6.61|4.64|-7.14|0.48|1.47|18.2|171.78|1.94|5.97|61910|1540|76.66|5.3|4.36|1.35|74.15
2024-05-20 04:45:42|8417|11711|/equities/arab-cement-co|3010|SAR|Saudi Arabia|Materials|Construction Materials|3800000000|TADAWULALL/MSCI_EEM_SMALLCAP|27.14|5.39|23.2|96.45|2|2.01|32.61|34.72|23.68|26.15|25.01|26.48|22.96|24.33|6.5|1.5|1.5|17.74|17.61|0.78|1.76|8.85|9.17|6.67|7.24|7.13|7.73|-19.47|71.96|0.58|-8.79|9.53|3.41|3.2|1.48|3.33|7.59|15.33|0.29|1.48|||6.42|4.32|4.42|-18.08|101.07
2024-05-20 04:45:43|8418|11705|/equities/adv-petrochemicals|2330|SAR|Saudi Arabia|Materials|Chemicals|15090000000|TADAWULALL/MSCI_EEM|38.04|2.4|7.24|-29.11|1.78|1.89|19.11|29.37|8.55|17.61|10.7|21.72|6.06|20.11|37.88|6.99|6.98|44.58|40.42|7.81|8.22|5.26|11.08|3.57|8.53|4.5|9.36|-154.27|-2308.28|6.83|-20.76|-21.94|12.47|-1.82|2.16|2.94|17.83|22.98|0.45|5.93|||6.15|8.27|5.01|89.59|-1011.49
2024-05-20 04:45:44|8419|11629|/equities/aicc|8160|SAR|Saudi Arabia|Financial|Insurance|1020000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:45:45|8420|11641|/equities/al-alamiya|8280|SAR|Saudi Arabia|Financial|Insurance|932000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:45:46|8421|962550|/equities/al-andalus-property-co-sjsc|4320|SAR|Saudi Arabia|Real Estate|Real Estate Management & Development|1690000000|TADAWULALL|205.21|18.65|-13.6|0.49|2.48|2.47|45.27|3.72|27.06|-48.97|23.17|-61.07|16.5|-71.21|2.67|0.27|0.27|15.63|15.47|1.59|0.96|4.22|2.06|2.52|1.36|3.59|2.14|76.04|31.29|-0.47|43.55|37.43|0.22|6.17|0.76|1.33|48.31|68.34|0.08|43.43|||11.1|1.49|1.44|3.08|21.68
2024-05-20 04:45:47|8422|1025124|/equities/al-aseel|4012|SAR|Saudi Arabia|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1900000000|TADAWULALL|24.6|2.84|19.27|17.21|3.23|3.62|34.05|31.37|15.6|13.49|14.64|12.37|11.99|9.65|10.52|0.29|0.29|2.84|1.22|0.45|0.54|13.39|8.27|9.31|7.69|11.59|9.77|-220.82|-42.79|6.08|6.13|4.39|5.1|58.73|2.49|4.31||102.51|0.86|1.24|||3.57|3.13|3.04|-9.48|76.95
2024-05-20 04:45:48|8423|11731|/equities/al-baha|4130|SAR|Saudi Arabia|Financial|Diversified Financial Services|623040000|TADAWULALL|60.03|10.39|31.07|31.91|2.89|3.03|50.4|43.61|23.93|13.26|29.28|-22.12|13.25|-29.58|16.2|1.36|1.36|12.25|12.2|2.84|1.63|7.78|4.65|6.26|4.43|6.97|6.99|54.4|50.29|0.73|3.29|12.77|1.82|-37.81|2.9|3.95||8.35|0.69|1.78|||3.32|1.77|1.14|-16.93|53.7
2024-05-20 04:45:49|8424|11630|/equities/trade-union|8170|SAR|Saudi Arabia|Financial|Insurance|800800000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:45:50|8425|11650|/equities/qassim-agriculture|6020|SAR|Saudi Arabia|Consumer Staples|Food Products|700200000|TADAWULALL|28.22|3.02|18.61|41.87|3.68|3.89|27.59|26.09|9.75|-8.58|9.41|-8.09|8.03|-9.03|34.94|2.74|2.74|21.07|19.78|2.74|5.14|11.93|9.77|6.1|4.91|8.52|7.34|-63.19|41.74|-0.08|1.58|4.54|6.34|0.67|0.77|0.67|41.34|84.69|0.4|3.47|1410|770|5.19|1.44|1.81|-21.68|17.18
2024-05-20 04:45:51|8426|940928|/equities/al-hammadi-co|4007|SAR|Saudi Arabia|Healthcare|Health Care Providers & Services|4840000000|TADAWULALL/MSCI_EEM_SMALLCAP|74.92|11.95|46.33|-206.3|13.84|13.97|35.74|34.2|21.53|19.35|21.19|19.49|19.64|18.18|23.33|4.5|4.5|18.93|18.55|4.99|7.35|25.89|20.86|12.75|11.31|15.1|13.37|37.54|46.69|16.07|13.47|14.66|13.42|24.2|1.35|1.74|54.45|66.85|0.61|10.92|||8.22|1.42|1.65|22.17|54.25
2024-05-20 04:45:52|8427|103950|/equities/al-hokair-group|1820|SAR|Saudi Arabia|Consumer Discretionary|Hotels, Restaurants & Leisure|693180000|TADAWULALL|39.26|5.98|13.05|17.81|12|13.72|43.95|44.04|11.13|9.26|6.56|6.32|3.4|5.54|9.66|1.46|1.46|9.02|8.69|2.14|3.02|45.25|67.88|12.14|12.66|20.27|23.57|-56.16|-8.36|1.14|3.17|12.67|2.31|-3.67|1.04|1.3|7.08|108.95|1.12|18.43|38640|3350|28.88|0.59|0.58|9.18|51.1
2024-05-20 04:45:53|8428|1025125|/equities/al-kathiri|3008|SAR|Saudi Arabia|Materials|Construction Materials|792280000|TADAWULALL|27.14|5.39|23.2|96.45|2|2.01|32.61|34.72|23.68|26.15|25.01|26.48|22.96|24.33|6.5|1.5|1.5|17.74|17.61|0.78|1.76|8.85|9.17|6.67|7.24|7.13|7.73|-19.47|71.96|0.58|-8.79|9.53|3.41|3.2|1.48|3.33|7.59|15.33|0.29|1.48|||6.42|4.32|4.42|-18.08|101.07
2024-05-20 04:45:54|8429|1053058|/equities/al-matheer-reit|4334|SAR|Saudi Arabia|Real Estate|Equity Real Estate Investment Trusts (REITs)|551100000|TADAWULALL|8.77|5.6|27.07|1.35|0.71|0.71|61.59|58.43|29.54|33.23|2.25|11.58|3.62|6.21|0.92|0.31|0.31|6.76|6.58|0.86|0.34|1.55|1.48|0.86|1.05|2.67|2.59|-72.13|-64.51|-0.01|2.72|8.48|5.91||1.6|1.92|38.08|41.94|0.07|18.35|130150|27650|2.56|6.73|4.11|9.82|40.76
2024-05-20 04:45:55|8430|1062590|/equities/al-mashaar|4337|SAR|Saudi Arabia|Real Estate|Equity Real Estate Investment Trusts (REITs)|490550000|TADAWULALL|8.77|5.6|27.07|1.35|0.71|0.71|61.59|58.43|29.54|33.23|2.25|11.58|3.62|6.21|0.92|0.31|0.31|6.76|6.58|0.86|0.34|1.55|1.48|0.86|1.05|2.67|2.59|-72.13|-64.51|-0.01|2.72|8.48|5.91||1.6|1.92|38.08|41.94|0.07|18.35|130150|27650|2.56|6.73|4.11|9.82|40.76
2024-05-20 04:45:57|8431|1129465|/equities/al-moammar-info|7200|SAR|Saudi Arabia|Information Technology|IT Services|4080000000|TADAWULALL|56.84|8.75|34.46|39.49|15.4|19.53|32.74|30.83|17.67|15.88|18.92|16.46|17.06|14.68|75.11|13.23|12.91|39.01|36.03|10.15|15.99|35.42|30.01|15|14.21|30.04|29.48|71.53|33|0.84|19.22|27.91|21.78|28.7|1.69|1.83|4.73|19.87|0.9|44.14|||4.37|1.35|1.01|202.48|57.09
2024-05-20 04:45:57|8432|997124|/equities/al-omran-industrial-trading-co|4141|SAR|Saudi Arabia|Industrials|Building Products|652800000|TADAWULALL|22.18|2.41|20.36|27.8|6.1|6.24|8.96|11.03|-1.3|2.44|-5.84|0.67|-22.17|-3.08|35.92|-0.56|-0.56|9.49|9.22|0.94|5.22|16.25|2.61|7.93|6.01|13.43|8.8|-4.09|-111.1|19.11|8.12|21.91|10.16|7.83|0.65|1.42|0.35|108.84|1.29|3.62|||3.93|0.72|1|56.27|52.04
2024-05-20 04:45:59|8433|11665|/equities/al-rajhi-bank|1120|SAR|Saudi Arabia|Financial|Banks|362000000000|TADAWULALL/MSCI_EEM|16.34|9.44|12.86|10.53|2.21|2.31|0.44|0.46|66.92|62.46|66.14|60.51|58.55|51.13|5.59|2.98|2.98|24.82|21.02|6.98|-3.67|13.57|13.5|2.01|1.91|10.71|12.21|6.53|13.05|15.36|7.78|11.27|10.71|12.14|0.36|0.29|38.32|48.37|||1860000|1090000||3.25|3.55|18.63|27.98
2024-05-20 04:46:00|8434|1090528|/equities/al-rajhi-reit|4340|SAR|Saudi Arabia|Real Estate|Equity Real Estate Investment Trusts (REITs)|1780000000|TADAWULALL|8.77|5.6|27.07|1.35|0.71|0.71|61.59|58.43|29.54|33.23|2.25|11.58|3.62|6.21|0.92|0.31|0.31|6.76|6.58|0.86|0.34|1.55|1.48|0.86|1.05|2.67|2.59|-72.13|-64.51|-0.01|2.72|8.48|5.91||1.6|1.92|38.08|41.94|0.07|18.35|130150|27650|2.56|6.73|4.11|9.82|40.76
2024-05-20 04:46:01|8435|980213|/equities/al-yamamah-steel-industries-co|1304|SAR|Saudi Arabia|Materials|Metals & Mining|2180000000|TADAWULALL|110.51|6.09|20.03|42.04|4.04|4.09|22.83|24.61|12.38|16.13|7.6|10.62|5.49|8.99|10.54|0.57|0.57|12.78|12.7|2.85|1.98|4.08|7.38|1.73|3.22|3.61|4.84|-3.61|-59.51|-3.61|-6.66|-21.57|14.8|17.02|1.36|1.96|65.01|88|0.3|3.18|20960|-520|6.54|0.03|0.04|-1|3.53
2024-05-20 04:46:02|8436|11704|/equities/al-babtain|2320|SAR|Saudi Arabia|Industrials|Construction & Engineering|1350000000|TADAWULALL|20.59|2.42|15.38|8.04|3.99|3.99|20.23|19.69|16.04|13.57|13.48|12.24|11.84|10.61|29.83|2.39|2.39|13.25|13.22|2.54|4.04|20.94|13.89|10.5|8.56|13.78|11.06|151.51|126.32|9.92|-6.29|17.05|14.51|-5.31|2.64|3.85|24.35|110.43|0.88|3.17|||8.02|0.96|2.64|130.62|17.95
2024-05-20 04:46:03|8437|11706|/equities/alabdullatif|2340|SAR|Saudi Arabia|Consumer Discretionary|Household Durables|2370000000|TADAWULALL|13.88|4.36|-221.24|-45.65|7.3|7.55|22.54|22.07|5.62|7.13|3.86|7.88|1.31|6.17|7.55|-0.12|-0.12|5.83|5.76|0.29|0.26|7.79|7.79|4.02|7.05|6.45|8.16|-31.76|-110.49|-22.49|-3.78|-6.42|2.52|18.1|0.58|1.57|15.42|99.64|0.73|1.74|379310|51740|36.08|2.59|2.22||81.43
2024-05-20 04:46:04|8438|1057695|/equities/alahli-reits|4338|SAR|Saudi Arabia|Real Estate|Equity Real Estate Investment Trusts (REITs)|1580000000|TADAWULALL|8.77|5.6|27.07|1.35|0.71|0.71|61.59|58.43|29.54|33.23|2.25|11.58|3.62|6.21|0.92|0.31|0.31|6.76|6.58|0.86|0.34|1.55|1.48|0.86|1.05|2.67|2.59|-72.13|-64.51|-0.01|2.72|8.48|5.91||1.6|1.92|38.08|41.94|0.07|18.35|130150|27650|2.56|6.73|4.11|9.82|40.76
2024-05-20 04:46:06|8439|11666|/equities/bank-albilad|1140|SAR|Saudi Arabia|Financial|Banks|36340000000|TADAWULALL/MSCI_EEM|16.34|9.44|12.86|10.53|2.21|2.31|0.44|0.46|66.92|62.46|66.14|60.51|58.55|51.13|5.59|2.98|2.98|24.82|21.02|6.98|-3.67|13.57|13.5|2.01|1.91|10.71|12.21|6.53|13.05|15.36|7.78|11.27|10.71|12.14|0.36|0.29|38.32|48.37|||1860000|1090000||3.25|3.55|18.63|27.98
2024-05-20 04:46:07|8440|11738|/equities/aldrees|4200|SAR|Saudi Arabia|Energy|Oil, Gas & Consumable Fuels|5040000000|TADAWULALL/MSCI_EEM_SMALLCAP|15.78|3.96|10.29|17.67|4.84|5.5|57.94|60.62|48.01|50.94|48.93|50.71|25.09|26.13|8.38|2.49|2.49|6.49|5.8|0.83|2.45|32.26|34.41|18.82|19.18|31.33|32.76|-20.17|-19.43|16.05|-19.83|-15.27|18.07|2.92|1.91|2.34|12.57|19.97|0.76|7.92|||7.52|4.15|3.72|0.12|68.52
2024-05-20 04:46:09|8441|11742|/equities/alhokair|4240|SAR|Saudi Arabia|Consumer Discretionary|Specialty Retail|3280000000|TADAWULALL/MSCI_EEM_SMALLCAP|24.96|1.99|-65.38|16.81|8.36|7.91|16.14|16.24|8.32|8.14|6.6|9.9|6.1|9.16|29.58|1.76|1.68|5.43|4.46|1.13|2.69|39.8|43.53|15.82|18.13|26.15|27.42|-55.99|1.62|5.77|2.23|6.61|4.64|-7.14|0.48|1.47|18.2|171.78|1.94|5.97|61910|1540|76.66|5.3|4.36|1.35|74.15
2024-05-20 04:46:10|8442|11667|/equities/alinma|1150|SAR|Saudi Arabia|Financial|Banks|50000000000|TADAWULALL/MSCI_EEM|16.34|9.44|12.86|10.53|2.21|2.31|0.44|0.46|66.92|62.46|66.14|60.51|58.55|51.13|5.59|2.98|2.98|24.82|21.02|6.98|-3.67|13.57|13.5|2.01|1.91|10.71|12.21|6.53|13.05|15.36|7.78|11.27|10.71|12.14|0.36|0.29|38.32|48.37|||1860000|1090000||3.25|3.55|18.63|27.98
2024-05-20 04:46:12|8443|40411|/equities/tokio-marine-saudi-arabia|8312|SAR|Saudi Arabia|Financial|Insurance|975000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:46:13|8444|996548|/equities/aljazira-mawten-reit|4331|SAR|Saudi Arabia|Real Estate|Equity Real Estate Investment Trusts (REITs)|269040000|TADAWULALL|8.77|5.6|27.07|1.35|0.71|0.71|61.59|58.43|29.54|33.23|2.25|11.58|3.62|6.21|0.92|0.31|0.31|6.76|6.58|0.86|0.34|1.55|1.48|0.86|1.05|2.67|2.59|-72.13|-64.51|-0.01|2.72|8.48|5.91||1.6|1.92|38.08|41.94|0.07|18.35|130150|27650|2.56|6.73|4.11|9.82|40.76
2024-05-20 04:46:13|8445|48638|/equities/aljazira-takaful-taawuni-company|8012|SAR|Saudi Arabia|Financial|Insurance|1120000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:46:15|8446|11654|/equities/jouf-agr-dev-co|6070|SAR|Saudi Arabia|Consumer Staples|Food Products|1760000000|TADAWULALL/MSCI_EEM_SMALLCAP|28.22|3.02|18.61|41.87|3.68|3.89|27.59|26.09|9.75|-8.58|9.41|-8.09|8.03|-9.03|34.94|2.74|2.74|21.07|19.78|2.74|5.14|11.93|9.77|6.1|4.91|8.52|7.34|-63.19|41.74|-0.08|1.58|4.54|6.34|0.67|0.77|0.67|41.34|84.69|0.4|3.47|1410|770|5.19|1.44|1.81|-21.68|17.18
2024-05-20 04:46:16|8447|1141641|/equities/alkhabeer-reit|4348|SAR|Saudi Arabia|Real Estate|Equity Real Estate Investment Trusts (REITs)|1220000000|TADAWULALL|8.77|5.6|27.07|1.35|0.71|0.71|61.59|58.43|29.54|33.23|2.25|11.58|3.62|6.21|0.92|0.31|0.31|6.76|6.58|0.86|0.34|1.55|1.48|0.86|1.05|2.67|2.59|-72.13|-64.51|-0.01|2.72|8.48|5.91||1.6|1.92|38.08|41.94|0.07|18.35|130150|27650|2.56|6.73|4.11|9.82|40.76
2024-05-20 04:46:17|8448|11747|/equities/alkhaleej-trng|4290|SAR|Saudi Arabia|Consumer Discretionary|Diversified Consumer Services|1190000000|TADAWULALL|32.72|8.97|23.26|70.98|7.43|10.46|37.27|35.85|20.23|20.74|16.49|18.98|15.2|17.73|13.06|1.55|1.55|14.31|10.07|0.55|4.38|11.07|8.65|6.75|5.9|9.42|7.14|193.58|41.51|3.11|21.54|26.41|12.99|17.97|0.5|0.75|14.79|82.06|0.44|99.08|||9.06|0.87|1.44|28.42|38.16
2024-05-20 04:46:18|8449|1171243|/equities/alkhorayef-water-and-power-tech|2081|SAR|Saudi Arabia|Utilities|Water Utilities|2570000000|TADAWULALL|41.96|3.44|1514.61|-111.08|10.93|10.93|15.35|24.41|11.67|18.82|9.08|17.68|8.19|16.88|68.37|5.6|5.6|21.5|21.5|2.77|0.16|29.95|33.43|9.69|14.3|17.83|20.73|7.26|30.32|-2.61|85.68|107.93|36.84|18.02|1.16|1.43|21.38|101.82|1.18|15.59|||2.04||0.83|-100|
2024-05-20 04:46:18|8450|11617|/equities/allianz-sf|8040|SAR|Saudi Arabia|Financial|Insurance|1520000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:46:21|8451|11628|/equities/acig|8150|SAR|Saudi Arabia|Financial|Insurance|654750000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:46:22|8452|11645|/equities/almarai-co.|2280|SAR|Saudi Arabia|Consumer Staples|Food Products|48650000000|TADAWULALL/MSCI_EEM/EMCONSGROWTH|28.22|3.02|18.61|41.87|3.68|3.89|27.59|26.09|9.75|-8.58|9.41|-8.09|8.03|-9.03|34.94|2.74|2.74|21.07|19.78|2.74|5.14|11.93|9.77|6.1|4.91|8.52|7.34|-63.19|41.74|-0.08|1.58|4.54|6.34|0.67|0.77|0.67|41.34|84.69|0.4|3.47|1410|770|5.19|1.44|1.81|-21.68|17.18
2024-05-20 04:46:23|8453|11636|/equities/alrajhi-takaful|8230|SAR|Saudi Arabia|Financial|Insurance|3130000000|TADAWULALL/MSCI_EEM_SMALLCAP|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:46:24|8454|11671|/equities/alsorayai-group|1213|SAR|Saudi Arabia|Consumer Discretionary|Household Durables|603150000|TADAWULALL|13.88|4.36|-221.24|-45.65|7.3|7.55|22.54|22.07|5.62|7.13|3.86|7.88|1.31|6.17|7.55|-0.12|-0.12|5.83|5.76|0.29|0.26|7.79|7.79|4.02|7.05|6.45|8.16|-31.76|-110.49|-22.49|-3.78|-6.42|2.52|18.1|0.58|1.57|15.42|99.64|0.73|1.74|379310|51740|36.08|2.59|2.22||81.43
2024-05-20 04:46:24|8455|11691|/equities/alujain|2170|SAR|Saudi Arabia|Materials|Chemicals|3720000000|TADAWULALL/MSCI_EEM_SMALLCAP|38.04|2.4|7.24|-29.11|1.78|1.89|19.11|29.37|8.55|17.61|10.7|21.72|6.06|20.11|37.88|6.99|6.98|44.58|40.42|7.81|8.22|5.26|11.08|3.57|8.53|4.5|9.36|-154.27|-2308.28|6.83|-20.76|-21.94|12.47|-1.82|2.16|2.94|17.83|22.98|0.45|5.93|||6.15|8.27|5.01|89.59|-1011.49
2024-05-20 04:46:26|8456|19027|/equities/amana-insurance|8310|SAR|Saudi Arabia|Financial|Insurance|462800000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:46:27|8457|11690|/equities/amiantit|2160|SAR|Saudi Arabia|Industrials|Machinery|579200000|TADAWULALL|22.18|2.41|20.36|27.8|6.1|6.24|8.96|11.03|-1.3|2.44|-5.84|0.67|-22.17|-3.08|35.92|-0.56|-0.56|9.49|9.22|0.94|5.22|16.25|2.61|7.93|6.01|13.43|8.8|-4.09|-111.1|19.11|8.12|21.91|10.16|7.83|0.65|1.42|0.35|108.84|1.29|3.62|||3.93|0.72|1|56.27|52.04
2024-05-20 04:46:28|8458|1163395|/equities/amlak-intl-for-real-estate-finance|1182|SAR|Saudi Arabia|Financial|Thrifts & Mortgage Finance|1920000000|TADAWULALL|16.34|9.44|12.86|10.53|2.21|2.31|0.44|0.46|66.92|62.46|66.14|60.51|58.55|51.13|5.59|2.98|2.98|24.82|21.02|6.98|-3.67|13.57|13.5|2.01|1.91|10.71|12.21|6.53|13.05|15.36|7.78|11.27|10.71|12.14|0.36|0.29|38.32|48.37|||1860000|1090000||3.25|3.55|18.63|27.98
2024-05-20 04:46:29|8459|11646|/equities/anaam-holding|4061|SAR|Saudi Arabia|Consumer Staples|Food & Staples Retailing|850500000|TADAWULALL|25.82|1.79|13.03|19.65|6.9|7.42|29.88|28.78|7.68|-9.27|6.49|-11.29|6.02|-13.36|38.52|3.19|3.19|10.2|9.93|2.75|5.29|28.26|26.25|10.65|10.27|15.79|15.28|87.75|21.56|-12.1|7.74|10.72|5.55|6.78|0.54|1.37|5.33|100.54|1.49|4.6|||68.33|3.58|1.99|24.8|77.81
2024-05-20 04:46:30|8460|11694|/equities/arabian-pipe|2200|SAR|Saudi Arabia|Materials|Metals & Mining|660000000|TADAWULALL|110.51|6.09|20.03|42.04|4.04|4.09|22.83|24.61|12.38|16.13|7.6|10.62|5.49|8.99|10.54|0.57|0.57|12.78|12.7|2.85|1.98|4.08|7.38|1.73|3.22|3.61|4.84|-3.61|-59.51|-3.61|-6.66|-21.57|14.8|17.02|1.36|1.96|65.01|88|0.3|3.18|20960|-520|6.54|0.03|0.04|-1|3.53
2024-05-20 04:46:32|8461|997127|/equities/arab-sea-information-systems-co|7201|SAR|Saudi Arabia|Information Technology|Software|1960000000|TADAWULALL|56.84|8.75|34.46|39.49|15.4|19.53|32.74|30.83|17.67|15.88|18.92|16.46|17.06|14.68|75.11|13.23|12.91|39.01|36.03|10.15|15.99|35.42|30.01|15|14.21|30.04|29.48|71.53|33|0.84|19.22|27.91|21.78|28.7|1.69|1.83|4.73|19.87|0.9|44.14|||4.37|1.35|1.01|202.48|57.09
2024-05-20 04:46:33|8462|1131253|/equities/arabian-centres-co|4321|SAR|Saudi Arabia|Real Estate|Real Estate Management & Development|11240000000|TADAWULALL|205.21|18.65|-13.6|0.49|2.48|2.47|45.27|3.72|27.06|-48.97|23.17|-61.07|16.5|-71.21|2.67|0.27|0.27|15.63|15.47|1.59|0.96|4.22|2.06|2.52|1.36|3.59|2.14|76.04|31.29|-0.47|43.55|37.43|0.22|6.17|0.76|1.33|48.31|68.34|0.08|43.43|||11.1|1.49|1.44|3.08|21.68
2024-05-20 04:46:34|8463|1177730|/equities/arabian-internet-commun-services|7202|SAR|Saudi Arabia|Information Technology|IT Services|22930000000|TADAWULALL|56.84|8.75|34.46|39.49|15.4|19.53|32.74|30.83|17.67|15.88|18.92|16.46|17.06|14.68|75.11|13.23|12.91|39.01|36.03|10.15|15.99|35.42|30.01|15|14.21|30.04|29.48|71.53|33|0.84|19.22|27.91|21.78|28.7|1.69|1.83|4.73|19.87|0.9|44.14|||4.37|1.35|1.01|202.48|57.09
2024-05-20 04:46:35|8464|11620|/equities/arabian-shield|8070|SAR|Saudi Arabia|Financial|Insurance|1000000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:46:36|8465|11733|/equities/arriyadh-dev|4150|SAR|Saudi Arabia|Real Estate|Real Estate Management & Development|4530000000|TADAWULALL/MSCI_EEM_SMALLCAP|205.21|18.65|-13.6|0.49|2.48|2.47|45.27|3.72|27.06|-48.97|23.17|-61.07|16.5|-71.21|2.67|0.27|0.27|15.63|15.47|1.59|0.96|4.22|2.06|2.52|1.36|3.59|2.14|76.04|31.29|-0.47|43.55|37.43|0.22|6.17|0.76|1.33|48.31|68.34|0.08|43.43|||11.1|1.49|1.44|3.08|21.68
2024-05-20 04:46:37|8466|11663|/equities/arab-national-bank|1080|SAR|Saudi Arabia|Financial|Banks|35550000000|TADAWULALL/MSCI_EEM|16.34|9.44|12.86|10.53|2.21|2.31|0.44|0.46|66.92|62.46|66.14|60.51|58.55|51.13|5.59|2.98|2.98|24.82|21.02|6.98|-3.67|13.57|13.5|2.01|1.91|10.71|12.21|6.53|13.05|15.36|7.78|11.27|10.71|12.14|0.36|0.29|38.32|48.37|||1860000|1090000||3.25|3.55|18.63|27.98
2024-05-20 04:46:38|8467|11727|/equities/assir-trading|4080|SAR|Saudi Arabia|Consumer Staples|Food Products|2410000000|TADAWULALL/MSCI_EEM_SMALLCAP|23.61|9.17|39.26|57.75|0.79|0.84|53.82|52.97|36.26|31.12|44.66|67.66|34.91|54.63|1.43|0.2|0.2|9.42|8.88|0.56|0.16|2.26|4.34|1.34|2.74|1.32|1.18|-33.14|-107.83|7.78|16.38|7.76|0.78|19.18|0.67|0.75|35.74|44.48|0.08|36.43|||3.44|3.73|5.46||96.57
2024-05-20 04:46:39|8468|19029|/equities/united-wire-factories|1301|SAR|Saudi Arabia|Materials|Metals & Mining|1050000000|TADAWULALL|110.51|6.09|20.03|42.04|4.04|4.09|22.83|24.61|12.38|16.13|7.6|10.62|5.49|8.99|10.54|0.57|0.57|12.78|12.7|2.85|1.98|4.08|7.38|1.73|3.22|3.61|4.84|-3.61|-59.51|-3.61|-6.66|-21.57|14.8|17.02|1.36|1.96|65.01|88|0.3|3.18|20960|-520|6.54|0.03|0.04|-1|3.53
2024-05-20 04:46:40|8469|11670|/equities/astra-indust|1212|SAR|Saudi Arabia|Industrials|Industrial Conglomerates|3120000000|TADAWULALL|24.72|5.88|17.01|19.12|5.96|6.18|39.66|38.69|10.86|-17.19|12.69|-21.73|11.36|-21.06|34.36|5.68|5.68|25.85|24.93|12.86|8.14|22.56|10.35|11.28|5.44|15.59|11.19|52.29|2.07|80.81|32.23|200.29|7.96|3.68|2|2.48|5.49|43.86|0.71|2.15|||3.05|1.8|1.58|64.06|40.43
2024-05-20 04:46:41|8470|1142328|/equities/ataa-educational-co|4292|SAR|Saudi Arabia|Consumer Discretionary|Diversified Consumer Services|2350000000|TADAWULALL|32.72|8.97|23.26|70.98|7.43|10.46|37.27|35.85|20.23|20.74|16.49|18.98|15.2|17.73|13.06|1.55|1.55|14.31|10.07|0.55|4.38|11.07|8.65|6.75|5.9|9.42|7.14|193.58|41.51|3.11|21.54|26.41|12.99|17.97|0.5|0.75|14.79|82.06|0.44|99.08|||9.06|0.87|1.44|28.42|38.16
2024-05-20 04:46:43|8471|11626|/equities/alahli-takaful|8130|SAR|Saudi Arabia|Financial|Insurance|550000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:46:44|8472|11753|/equities/atheeb-telecom|7040|SAR|Saudi Arabia|Communication Services|Diversified Telecommunication Services|700440000|TADAWULALL|15.82|2.8|9.64|10.89|2.62|3.11|51.87|55.25|18.3|19.47|19.53|17.75|17.79|16.36|15.78|2.32|2.31|16.58|11.44|2.09|5.59|17.47|14.76|8.73|7.99|11.96|13.07|51.07|38.76|7.26|10.69|9.48|5.92|-3.11|1.25|1.32|22.77|41.49|0.48|36.9|300120|37630|2.15|4.03|3.63||53.94
2024-05-20 04:46:44|8473|11638|/equities/axa-cooperative|8250|SAR|Saudi Arabia|Financial|Insurance|1660000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:46:45|8474|11688|/equities/al-ahsa-dev.|2140|SAR|Saudi Arabia|Healthcare|Health Care Providers & Services|1640000000|TADAWULALL|74.92|11.95|46.33|-206.3|13.84|13.97|35.74|34.2|21.53|19.35|21.19|19.49|19.64|18.18|23.33|4.5|4.5|18.93|18.55|4.99|7.35|25.89|20.86|12.75|11.31|15.1|13.37|37.54|46.69|16.07|13.47|14.66|13.42|24.2|1.35|1.74|54.45|66.85|0.61|10.92|||8.22|1.42|1.65|22.17|54.25
2024-05-20 04:46:46|8475|997125|/equities/baazeem-trading-co|4051|SAR|Saudi Arabia|Consumer Discretionary|Distributors|1150000000|TADAWULALL|60.03|10.39|31.07|31.91|2.89|3.03|50.4|43.61|23.93|13.26|29.28|-22.12|13.25|-29.58|16.2|1.36|1.36|12.25|12.2|2.84|1.63|7.78|4.65|6.26|4.43|6.97|6.99|54.4|50.29|0.73|3.29|12.77|1.82|-37.81|2.9|3.95||8.35|0.69|1.78|||3.32|1.77|1.14|-16.93|53.7
2024-05-20 04:46:47|8476|11723|/equities/nat-shipping-co|4030|SAR|Saudi Arabia|Energy|Oil, Gas & Consumable Fuels|12740000000|TADAWULALL|26.43|3.37|7.9|-4.26|2.38|2.42|30.04|27.76|24.48|20.88|17.27|14.88|14.91|13.33|15.9|2.69|2.69|24.85|24.66|4.77|5.54|10.52|9.24|4.25|4.69|5.1|7.27|-2.27|1.4|6.17|4.81|32.62|20.25|27.51|1.44|1.61|91.79|109.51|0.32|13.7|||5.38|0.86|1.79||14.83
2024-05-20 04:46:48|8477|11730|/equities/mubarrad|4110|SAR|Saudi Arabia|Industrials|Road & Rail|1430000000|TADAWULALL|-10.31|2.97|32.22|49.36|5.91|4.08|17.58|19.2|6.15|8.81|4.69|8.42|3.79|7.25|16.06|1.82|1.82|6.75|5.55|1.77|0.95|14.81|21.21|7.77|11.57|13.39|20.89|-454.35|-120.83|-5.07|9.48|17.15|1.5|-4.25|1.26|1.87|44.09|72.66|1.1|15.54|||4.73|0.83|1.29|-11.75|33.38
2024-05-20 04:46:49|8478|103949|/equities/bawan|1302|SAR|Saudi Arabia|Industrials|Building Products|2220000000|TADAWULALL|25.86|2.92|28.56|-7.63|4.93|4.94|16.3|20.67|6.11|9.97|1.2|8.58|0.83|7.46|36.61|1.2|1.2|17.39|18.25|0.75|0.44|6.19|12.14|-0.36|5.39|3.02|8.84|-105.59|-85.78|3.57|1.11|-6.05|14.04|17.88|0.59|1.42|9.6|89.12|0.19|6.32|418500|28330|3.57|2.09|1.21|-11.25|10.69
2024-05-20 04:46:50|8479|11668|/equities/bci|1210|SAR|Saudi Arabia|Materials|Chemicals|1140000000|TADAWULALL|38.04|2.4|7.24|-29.11|1.78|1.89|19.11|29.37|8.55|17.61|10.7|21.72|6.06|20.11|37.88|6.99|6.98|44.58|40.42|7.81|8.22|5.26|11.08|3.57|8.53|4.5|9.36|-154.27|-2308.28|6.83|-20.76|-21.94|12.47|-1.82|2.16|2.94|17.83|22.98|0.45|5.93|||6.15|8.27|5.01|89.59|-1011.49
2024-05-20 04:46:51|8480|1167201|/equities/bindawood-holding-co|4161|SAR|Saudi Arabia|Consumer Staples|Food & Staples Retailing|11030000000|TADAWULALL|25.82|1.79|13.03|19.65|6.9|7.42|29.88|28.78|7.68|-9.27|6.49|-11.29|6.02|-13.36|38.52|3.19|3.19|10.2|9.93|2.75|5.29|28.26|26.25|10.65|10.27|15.79|15.28|87.75|21.56|-12.1|7.74|10.72|5.55|6.78|0.54|1.37|5.33|100.54|1.49|4.6|||68.33|3.58|1.99|24.8|77.81
2024-05-20 04:46:53|8481|11658|/equities/al-jazira-bank|1020|SAR|Saudi Arabia|Financial|Banks|16420000000|TADAWULALL/MSCI_EEM|16.34|9.44|12.86|10.53|2.21|2.31|0.44|0.46|66.92|62.46|66.14|60.51|58.55|51.13|5.59|2.98|2.98|24.82|21.02|6.98|-3.67|13.57|13.5|2.01|1.91|10.71|12.21|6.53|13.05|15.36|7.78|11.27|10.71|12.14|0.36|0.29|38.32|48.37|||1860000|1090000||3.25|3.55|18.63|27.98
2024-05-20 04:46:55|8482|1141640|/equities/bonyan-reit|4347|SAR|Saudi Arabia|Real Estate|Equity Real Estate Investment Trusts (REITs)|1600000000|TADAWULALL|8.77|5.6|27.07|1.35|0.71|0.71|61.59|58.43|29.54|33.23|2.25|11.58|3.62|6.21|0.92|0.31|0.31|6.76|6.58|0.86|0.34|1.55|1.48|0.86|1.05|2.67|2.59|-72.13|-64.51|-0.01|2.72|8.48|5.91||1.6|1.92|38.08|41.94|0.07|18.35|130150|27650|2.56|6.73|4.11|9.82|40.76
2024-05-20 04:46:56|8483|11661|/equities/banque-sa-france|1050|SAR|Saudi Arabia|Financial|Banks|57400000000|TADAWULALL/MSCI_EEM|16.34|9.44|12.86|10.53|2.21|2.31|0.44|0.46|66.92|62.46|66.14|60.51|58.55|51.13|5.59|2.98|2.98|24.82|21.02|6.98|-3.67|13.57|13.5|2.01|1.91|10.71|12.21|6.53|13.05|15.36|7.78|11.27|10.71|12.14|0.36|0.29|38.32|48.37|||1860000|1090000||3.25|3.55|18.63|27.98
2024-05-20 04:46:58|8484|11744|/equities/budget-saudi|4260|SAR|Saudi Arabia|Industrials|Road & Rail|3390000000|TADAWULALL/MSCI_EEM_SMALLCAP|9.84|3.67|267.38|-1382.36|3.76|4.68|30.21|28.16|18.88|17.8|14.3|14.75|13.58|14.01|19.62|2.84|2.84|19.28|18.36|1.14|-4.09|13.76|12.8|6.7|8|9.8|11.07|-13.3|12.03|3.81|26.81|30.93|5.18|6.56|0.52|0.64|60.71|105.88|0.46|173.94|||4.57|1.51|2.25|-5.54|28.5
2024-05-20 04:46:59|8485|11634|/equities/bupa-arabia|8210|SAR|Saudi Arabia|Financial|Insurance|15470000000|TADAWULALL/MSCI_EEM|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:47:00|8486|11640|/equities/buruj|8270|SAR|Saudi Arabia|Financial|Insurance|672000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:47:01|8487|40966|/equities/national-medical-care-co|4005|SAR|Saudi Arabia|Healthcare|Health Care Providers & Services|2850000000|TADAWULALL|74.92|11.95|46.33|-206.3|13.84|13.97|35.74|34.2|21.53|19.35|21.19|19.49|19.64|18.18|23.33|4.5|4.5|18.93|18.55|4.99|7.35|25.89|20.86|12.75|11.31|15.1|13.37|37.54|46.69|16.07|13.47|14.66|13.42|24.2|1.35|1.74|54.45|66.85|0.61|10.92|||8.22|1.42|1.65|22.17|54.25
2024-05-20 04:47:02|8488|40409|/equities/saudi-airlines-catering|6004|SAR|Saudi Arabia|Industrials|Commercial Services & Supplies|6360000000|TADAWULALL/MSCI_EEM_SMALLCAP|40.24|4.07|27.39|34.62|5.7|6.2|23.13|21.84|12.27|3.98|12.58|2.33|10.2||19.87|2.14|2.14|14.5|7.67|4.94|3.95|15.79|4.56|8.44|2.8|11.8|5.75|71.14|94.3|-7.63|22.6|22.92|2.88|12.19|1.8|2.09|9.51|31.91|0.72|134.52|||3.45|0.49|1.59||29.61
2024-05-20 04:47:03|8489|11675|/equities/chemanol|2001|SAR|Saudi Arabia|Materials|Chemicals|2460000000|TADAWULALL|38.04|2.4|7.24|-29.11|1.78|1.89|19.11|29.37|8.55|17.61|10.7|21.72|6.06|20.11|37.88|6.99|6.98|44.58|40.42|7.81|8.22|5.26|11.08|3.57|8.53|4.5|9.36|-154.27|-2308.28|6.83|-20.76|-21.94|12.47|-1.82|2.16|2.94|17.83|22.98|0.45|5.93|||6.15|8.27|5.01|89.59|-1011.49
2024-05-20 04:47:04|8490|11637|/equities/ace-arabia-corporative|8240|SAR|Saudi Arabia|Financial|Insurance|1090000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:47:08|8491|40408|/equities/city-cement-co|3003|SAR|Saudi Arabia|Materials|Construction Materials|3170000000|TADAWULALL/MSCI_EEM_SMALLCAP|27.14|5.39|23.2|96.45|2|2.01|32.61|34.72|23.68|26.15|25.01|26.48|22.96|24.33|6.5|1.5|1.5|17.74|17.61|0.78|1.76|8.85|9.17|6.67|7.24|7.13|7.73|-19.47|71.96|0.58|-8.79|9.53|3.41|3.2|1.48|3.33|7.59|15.33|0.29|1.48|||6.42|4.32|4.42|-18.08|101.07
2024-05-20 04:47:09|8492|40965|/equities/dallah-healthcare-hold-co|4004|SAR|Saudi Arabia|Healthcare|Health Care Providers & Services|6820000000|TADAWULALL/MSCI_EEM_SMALLCAP|74.92|11.95|46.33|-206.3|13.84|13.97|35.74|34.2|21.53|19.35|21.19|19.49|19.64|18.18|23.33|4.5|4.5|18.93|18.55|4.99|7.35|25.89|20.86|12.75|11.31|15.1|13.37|37.54|46.69|16.07|13.47|14.66|13.42|24.2|1.35|1.74|54.45|66.85|0.61|10.92|||8.22|1.42|1.65|22.17|54.25
2024-05-20 04:47:10|8493|11748|/equities/dar-al-arkan|4300|SAR|Saudi Arabia|Real Estate|Real Estate Management & Development|11300000000|TADAWULALL/MSCI_EEM|205.21|18.65|-13.6|0.49|2.48|2.47|45.27|3.72|27.06|-48.97|23.17|-61.07|16.5|-71.21|2.67|0.27|0.27|15.63|15.47|1.59|0.96|4.22|2.06|2.52|1.36|3.59|2.14|76.04|31.29|-0.47|43.55|37.43|0.22|6.17|0.76|1.33|48.31|68.34|0.08|43.43|||11.1|1.49|1.44|3.08|21.68
2024-05-20 04:47:11|8494|1073180|/equities/derayah-reit|4339|SAR|Saudi Arabia|Real Estate|Equity Real Estate Investment Trusts (REITs)|1370000000|TADAWULALL|8.77|5.6|27.07|1.35|0.71|0.71|61.59|58.43|29.54|33.23|2.25|11.58|3.62|6.21|0.92|0.31|0.31|6.76|6.58|0.86|0.34|1.55|1.48|0.86|1.05|2.67|2.59|-72.13|-64.51|-0.01|2.72|8.48|5.91||1.6|1.92|38.08|41.94|0.07|18.35|130150|27650|2.56|6.73|4.11|9.82|40.76
2024-05-20 04:47:11|8495|1159097|/equities/dr-sulaiman-al-habib-medical|4013|SAR|Saudi Arabia|Healthcare|Health Care Providers & Services|56000000000|TADAWULALL/MSCI_EEM/EMCONSGROWTH|74.92|11.95|46.33|-206.3|13.84|13.97|35.74|34.2|21.53|19.35|21.19|19.49|19.64|18.18|23.33|4.5|4.5|18.93|18.55|4.99|7.35|25.89|20.86|12.75|11.31|15.1|13.37|37.54|46.69|16.07|13.47|14.66|13.42|24.2|1.35|1.74|54.45|66.85|0.61|10.92|||8.22|1.42|1.65|22.17|54.25
2024-05-20 04:47:12|8496|11721|/equities/saudi-hotels|4010|SAR|Saudi Arabia|Consumer Discretionary|Hotels, Restaurants & Leisure|3130000000|TADAWULALL/MSCI_EEM_SMALLCAP|39.26|5.98|13.05|17.81|12|13.72|43.95|44.04|11.13|9.26|6.56|6.32|3.4|5.54|9.66|1.46|1.46|9.02|8.69|2.14|3.02|45.25|67.88|12.14|12.66|20.27|23.57|-56.16|-8.36|1.14|3.17|12.67|2.31|-3.67|1.04|1.3|7.08|108.95|1.12|18.43|38640|3350|28.88|0.59|0.58|9.18|51.1
2024-05-20 04:47:14|8497|943613|/equities/elect-indus|1303|SAR|Saudi Arabia|Industrials|Electrical Equipment|1230000000|TADAWULALL|22.18|2.41|20.36|27.8|6.1|6.24|8.96|11.03|-1.3|2.44|-5.84|0.67|-22.17|-3.08|35.92|-0.56|-0.56|9.49|9.22|0.94|5.22|16.25|2.61|7.93|6.01|13.43|8.8|-4.09|-111.1|19.11|8.12|21.91|10.16|7.83|0.65|1.42|0.35|108.84|1.29|3.62|||3.93|0.72|1|56.27|52.04
2024-05-20 04:47:15|8498|11740|/equities/emaar-econ-city|4220|SAR|Saudi Arabia|Real Estate|Real Estate Management & Development|13940000000|TADAWULALL|205.21|18.65|-13.6|0.49|2.48|2.47|45.27|3.72|27.06|-48.97|23.17|-61.07|16.5|-71.21|2.67|0.27|0.27|15.63|15.47|1.59|0.96|4.22|2.06|2.52|1.36|3.59|2.14|76.04|31.29|-0.47|43.55|37.43|0.22|6.17|0.76|1.33|48.31|68.34|0.08|43.43|||11.1|1.49|1.44|3.08|21.68
2024-05-20 04:47:16|8499|40410|/equities/saudi-enaya-cooperative-insurance|8311|SAR|Saudi Arabia|Financial|Insurance|493500000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:47:17|8500|11717|/equities/cement-east|3080|SAR|Saudi Arabia|Materials|Construction Materials|3760000000|TADAWULALL/MSCI_EEM_SMALLCAP|27.14|5.39|23.2|96.45|2|2.01|32.61|34.72|23.68|26.15|25.01|26.48|22.96|24.33|6.5|1.5|1.5|17.74|17.61|0.78|1.76|8.85|9.17|6.67|7.24|7.13|7.73|-19.47|71.96|0.58|-8.79|9.53|3.41|3.2|1.48|3.33|7.59|15.33|0.29|1.48|||6.42|4.32|4.42|-18.08|101.07
2024-05-20 04:47:19|8501|11751|/equities/etihad-etisala|7020|SAR|Saudi Arabia|Communication Services|Wireless Telecommunication Services|23990000000|TADAWULALL/MSCI_EEM/EMCONSGROWTH|15.82|2.8|9.64|10.89|2.62|3.11|51.87|55.25|18.3|19.47|19.53|17.75|17.79|16.36|15.78|2.32|2.31|16.58|11.44|2.09|5.59|17.47|14.76|8.73|7.99|11.96|13.07|51.07|38.76|7.26|10.69|9.48|5.92|-3.11|1.25|1.32|22.77|41.49|0.48|36.9|300120|37630|2.15|4.03|3.63||53.94
2024-05-20 04:47:20|8502|19031|/equities/united-electronics|4003|SAR|Saudi Arabia|Consumer Discretionary|Specialty Retail|8170000000|TADAWULALL/MSCI_EEM_SMALLCAP|24.96|1.99|-65.38|16.81|8.36|7.91|16.14|16.24|8.32|8.14|6.6|9.9|6.1|9.16|29.58|1.76|1.68|5.43|4.46|1.13|2.69|39.8|43.53|15.82|18.13|26.15|27.42|-55.99|1.62|5.77|2.23|6.61|4.64|-7.14|0.48|1.47|18.2|171.78|1.94|5.97|61910|1540|76.66|5.3|4.36|1.35|74.15
2024-05-20 04:47:21|8503|11692|/equities/fipco|2180|SAR|Saudi Arabia|Materials|Containers & Packaging|608350000|TADAWULALL|22.19|4.32|11.07|-4.79|2.72|3.85|14.3|9.73|9.08|-0.93|11.79|10.26|10.21|7.7|14.47|-0.02|-0.02|14.82|13.71|0.76|0.94|-3.13|1.31|1.73|2.31|2.25|2.01|100.34|45.71|2.66|-12.03|-2.22|2.75|-1.88|1|1.49|5.87|54.75|0.58|5.94|160650|67340|2.97|1.25|1.27||18.57
2024-05-20 04:47:22|8504|11736|/equities/ahmed-fitaihi|4180|SAR|Saudi Arabia|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1140000000|TADAWULALL|23.5|2.29|12.55|9.72|7.29|7.45|16.18|16.37|7.08|7.62|6.76|10.51|6.05|9.61|31.01|1.29|1.22|5.61|5.02|0.92|3.01|16.13|42.06|14.68|17.34|22.97|26.29|-112.4|-41.97|5.25|-1.07|3.32|5.1|-15.46|0.31|1.56|11.81|49.42|1.95|4.83|34770|-7400|137.36|4.9|4.48|-0.31|101.27
2024-05-20 04:47:23|8505|11683|/equities/natl-gas---industry|2080|SAR|Saudi Arabia|Utilities|Gas Utilities|4080000000|TADAWULALL/MSCI_EEM_SMALLCAP|28.72|2.53|22.2|81.31|3.36|3.44|12.18|12.56|5.11|3.5|9.49|8.96|8.97|8.08|33.5|2.95|2.95|25.35|24.8|1.82|2.88|12.07|9.97|9|7.16|5.93|3.71|10.46|11.44|19.39|14.79|16.79|5.19|11.89|0.74|1.17|4.14|5.33|1|121.83|||69.8|2.91|3.78|-22.3|64.35
2024-05-20 04:47:24|8506|11639|/equities/gulf-general|8260|SAR|Saudi Arabia|Financial|Insurance|638000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:47:25|8507|11625|/equities/gulf-union|8120|SAR|Saudi Arabia|Financial|Insurance|387810000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:47:26|8508|11647|/equities/halwani-bros|6001|SAR|Saudi Arabia|Consumer Staples|Food Products|3160000000|TADAWULALL/MSCI_EEM_SMALLCAP|28.22|3.02|18.61|41.87|3.68|3.89|27.59|26.09|9.75|-8.58|9.41|-8.09|8.03|-9.03|34.94|2.74|2.74|21.07|19.78|2.74|5.14|11.93|9.77|6.1|4.91|8.52|7.34|-63.19|41.74|-0.08|1.58|4.54|6.34|0.67|0.77|0.67|41.34|84.69|0.4|3.47|1410|770|5.19|1.44|1.81|-21.68|17.18
2024-05-20 04:47:27|8509|19032|/equities/hail-cement|3001|SAR|Saudi Arabia|Materials|Construction Materials|1300000000|TADAWULALL|27.14|5.39|23.2|96.45|2|2.01|32.61|34.72|23.68|26.15|25.01|26.48|22.96|24.33|6.5|1.5|1.5|17.74|17.61|0.78|1.76|8.85|9.17|6.67|7.24|7.13|7.73|-19.47|71.96|0.58|-8.79|9.53|3.41|3.2|1.48|3.33|7.59|15.33|0.29|1.48|||6.42|4.32|4.42|-18.08|101.07
2024-05-20 04:47:28|8510|11648|/equities/herfy-foods|6002|SAR|Saudi Arabia|Consumer Discretionary|Hotels, Restaurants & Leisure|4020000000|TADAWULALL/MSCI_EEM_SMALLCAP|39.26|5.98|13.05|17.81|12|13.72|43.95|44.04|11.13|9.26|6.56|6.32|3.4|5.54|9.66|1.46|1.46|9.02|8.69|2.14|3.02|45.25|67.88|12.14|12.66|20.27|23.57|-56.16|-8.36|1.14|3.17|12.67|2.31|-3.67|1.04|1.3|7.08|108.95|1.12|18.43|38640|3350|28.88|0.59|0.58|9.18|51.1
2024-05-20 04:47:30|8511|1178933|/equities/international|2082|SAR|Saudi Arabia|Utilities|Independent Power and Renewable Electricity Producers|62140000000|TADAWULALL|191.12|53.56|61.63|-1414.95|15.61|17.31|54.91|52.68|38.49|35.75|29.1|22.01|26.36|22.52|9.01|2.26|2.26|28.45|25.78|4.47|4.73|8.56|8.58|3.15|2.59|4.13|4.29|6.65|-0.2|0.94|-5.33|9.79|10.89|3.4|2.02|1.82|137.7|147.12|0.12|4.26|||1.89|0.31|0.36|7.43|39.67
2024-05-20 04:47:31|8512|11743|/equities/jabal-omar|4250|SAR|Saudi Arabia|Real Estate|Real Estate Management & Development|24160000000|TADAWULALL|205.21|18.65|-13.6|0.49|2.48|2.47|45.27|3.72|27.06|-48.97|23.17|-61.07|16.5|-71.21|2.67|0.27|0.27|15.63|15.47|1.59|0.96|4.22|2.06|2.52|1.36|3.59|2.14|76.04|31.29|-0.47|43.55|37.43|0.22|6.17|0.76|1.33|48.31|68.34|0.08|43.43|||11.1|1.49|1.44|3.08|21.68
2024-05-20 04:47:32|8513|1010626|/equities/jadwa-reit-al-haramain-fund|4332|SAR|Saudi Arabia|Real Estate|Equity Real Estate Investment Trusts (REITs)|528000000|TADAWULALL|8.77|5.6|27.07|1.35|0.71|0.71|61.59|58.43|29.54|33.23|2.25|11.58|3.62|6.21|0.92|0.31|0.31|6.76|6.58|0.86|0.34|1.55|1.48|0.86|1.05|2.67|2.59|-72.13|-64.51|-0.01|2.72|8.48|5.91||1.6|1.92|38.08|41.94|0.07|18.35|130150|27650|2.56|6.73|4.11|9.82|40.76
2024-05-20 04:47:32|8514|1127827|/equities/jadwa-reit-al-haramain|4342|SAR|Saudi Arabia|Real Estate|Equity Real Estate Investment Trusts (REITs)|2830000000|TADAWULALL|8.77|5.6|27.07|1.35|0.71|0.71|61.59|58.43|29.54|33.23|2.25|11.58|3.62|6.21|0.92|0.31|0.31|6.76|6.58|0.86|0.34|1.55|1.48|0.86|1.05|2.67|2.59|-72.13|-64.51|-0.01|2.72|8.48|5.91||1.6|1.92|38.08|41.94|0.07|18.35|130150|27650|2.56|6.73|4.11|9.82|40.76
2024-05-20 04:47:33|8515|11737|/equities/jarir-mkting-c|4190|SAR|Saudi Arabia|Consumer Discretionary|Specialty Retail|23590000000|TADAWULALL/MSCI_EEM/EMCONSGROWTH|24.96|1.99|-65.38|16.81|8.36|7.91|16.14|16.24|8.32|8.14|6.6|9.9|6.1|9.16|29.58|1.76|1.68|5.43|4.46|1.13|2.69|39.8|43.53|15.82|18.13|26.15|27.42|-55.99|1.62|5.77|2.23|6.61|4.64|-7.14|0.48|1.47|18.2|171.78|1.94|5.97|61910|1540|76.66|5.3|4.36|1.35|74.15
2024-05-20 04:47:34|8516|11656|/equities/jazan-dev-co|6090|SAR|Saudi Arabia|Consumer Staples|Food Products|970000000|TADAWULALL|28.22|3.02|18.61|41.87|3.68|3.89|27.59|26.09|9.75|-8.58|9.41|-8.09|8.03|-9.03|34.94|2.74|2.74|21.07|19.78|2.74|5.14|11.93|9.77|6.1|4.91|8.52|7.34|-63.19|41.74|-0.08|1.58|4.54|6.34|0.67|0.77|0.67|41.34|84.69|0.4|3.47|1410|770|5.19|1.44|1.81|-21.68|17.18
2024-05-20 04:47:35|8517|19023|/equities/jouf-cement|3091|SAR|Saudi Arabia|Materials|Construction Materials|1560000000|TADAWULALL|27.14|5.39|23.2|96.45|2|2.01|32.61|34.72|23.68|26.15|25.01|26.48|22.96|24.33|6.5|1.5|1.5|17.74|17.61|0.78|1.76|8.85|9.17|6.67|7.24|7.13|7.73|-19.47|71.96|0.58|-8.79|9.53|3.41|3.2|1.48|3.33|7.59|15.33|0.29|1.48|||6.42|4.32|4.42|-18.08|101.07
2024-05-20 04:47:37|8518|19030|/equities/kec|4310|SAR|Saudi Arabia|Real Estate|Real Estate Management & Development|5610000000|TADAWULALL|205.21|18.65|-13.6|0.49|2.48|2.47|45.27|3.72|27.06|-48.97|23.17|-61.07|16.5|-71.21|2.67|0.27|0.27|15.63|15.47|1.59|0.96|4.22|2.06|2.52|1.36|3.59|2.14|76.04|31.29|-0.47|43.55|37.43|0.22|6.17|0.76|1.33|48.31|68.34|0.08|43.43|||11.1|1.49|1.44|3.08|21.68
2024-05-20 04:47:38|8519|11746|/equities/kingdom|4280|SAR|Saudi Arabia|Financial|Diversified Financial Services|37360000000|TADAWULALL|23.61|9.17|39.26|57.75|0.79|0.84|53.82|52.97|36.26|31.12|44.66|67.66|34.91|54.63|1.43|0.2|0.2|9.42|8.88|0.56|0.16|2.26|4.34|1.34|2.74|1.32|1.18|-33.14|-107.83|7.78|16.38|7.76|0.78|19.18|0.67|0.75|35.74|44.48|0.08|36.43|||3.44|3.73|5.46||96.57
2024-05-20 04:47:38|8520|985835|/equities/lazurde-for-jewelry-co|4011|SAR|Saudi Arabia|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1190000000|TADAWULALL|24.6|2.84|19.27|17.21|3.23|3.62|34.05|31.37|15.6|13.49|14.64|12.37|11.99|9.65|10.52|0.29|0.29|2.84|1.22|0.45|0.54|13.39|8.27|9.31|7.69|11.59|9.77|-220.82|-42.79|6.08|6.13|4.39|5.1|58.73|2.49|4.31||102.51|0.86|1.24|||3.57|3.13|3.04|-9.48|76.95
2024-05-20 04:47:40|8521|1097263|/equities/leejam-sports|1830|SAR|Saudi Arabia|Consumer Discretionary|Hotels, Restaurants & Leisure|5650000000|TADAWULALL/MSCI_EEM_SMALLCAP|39.26|5.98|13.05|17.81|12|13.72|43.95|44.04|11.13|9.26|6.56|6.32|3.4|5.54|9.66|1.46|1.46|9.02|8.69|2.14|3.02|45.25|67.88|12.14|12.66|20.27|23.57|-56.16|-8.36|1.14|3.17|12.67|2.31|-3.67|1.04|1.3|7.08|108.95|1.12|18.43|38640|3350|28.88|0.59|0.58|9.18|51.1
2024-05-20 04:47:41|8522|11669|/equities/maaden|1211|SAR|Saudi Arabia|Materials|Metals & Mining|96850000000|TADAWULALL/MSCI_EEM|110.51|6.09|20.03|42.04|4.04|4.09|22.83|24.61|12.38|16.13|7.6|10.62|5.49|8.99|10.54|0.57|0.57|12.78|12.7|2.85|1.98|4.08|7.38|1.73|3.22|3.61|4.84|-3.61|-59.51|-3.61|-6.66|-21.57|14.8|17.02|1.36|1.96|65.01|88|0.3|3.18|20960|-520|6.54|0.03|0.04|-1|3.53
2024-05-20 04:47:42|8523|11696|/equities/natl-metal|2220|SAR|Saudi Arabia|Materials|Metals & Mining|746970000|TADAWULALL|110.51|6.09|20.03|42.04|4.04|4.09|22.83|24.61|12.38|16.13|7.6|10.62|5.49|8.99|10.54|0.57|0.57|12.78|12.7|2.85|1.98|4.08|7.38|1.73|3.22|3.61|4.84|-3.61|-59.51|-3.61|-6.66|-21.57|14.8|17.02|1.36|1.96|65.01|88|0.3|3.18|20960|-520|6.54|0.03|0.04|-1|3.53
2024-05-20 04:47:43|8524|11615|/equities/malath|8020|SAR|Saudi Arabia|Financial|Insurance|1190000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:47:44|8525|11729|/equities/makkah-constru|4100|SAR|Saudi Arabia|Real Estate|Real Estate Management & Development|12360000000|TADAWULALL|205.21|18.65|-13.6|0.49|2.48|2.47|45.27|3.72|27.06|-48.97|23.17|-61.07|16.5|-71.21|2.67|0.27|0.27|15.63|15.47|1.59|0.96|4.22|2.06|2.52|1.36|3.59|2.14|76.04|31.29|-0.47|43.55|37.43|0.22|6.17|0.76|1.33|48.31|68.34|0.08|43.43|||11.1|1.49|1.44|3.08|21.68
2024-05-20 04:47:45|8526|11616|/equities/medgulf|8030|SAR|Saudi Arabia|Financial|Insurance|1800000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:47:46|8527|1141642|/equities/mefic-reit|4346|SAR|Saudi Arabia|Real Estate|Equity Real Estate Investment Trusts (REITs)|289600000|TADAWULALL|8.77|5.6|27.07|1.35|0.71|0.71|61.59|58.43|29.54|33.23|2.25|11.58|3.62|6.21|0.92|0.31|0.31|6.76|6.58|0.86|0.34|1.55|1.48|0.86|1.05|2.67|2.59|-72.13|-64.51|-0.01|2.72|8.48|5.91||1.6|1.92|38.08|41.94|0.07|18.35|130150|27650|2.56|6.73|4.11|9.82|40.76
2024-05-20 04:47:47|8528|11709|/equities/mesc|2370|SAR|Saudi Arabia|Industrials|Electrical Equipment|810400000|TADAWULALL|24.97|1.32|14.97|17.75|3.24|3.59|16.36|11.72|8.24|1.12|7.07|0.11|5.28|-2.75|23.17|1.22|1.22|9.44|9.36|0.52|2.04|13.86|-3.27|6.36|-1.75|13.82|2.1|3990.83|515.12||15.09|13.81|9.39|37.83|1.19|1.81||4.27|1.2|3.75|||2.67||||
2024-05-20 04:47:48|8529|969107|/equities/middle-east-healthcare-co|4009|SAR|Saudi Arabia|Healthcare|Health Care Providers & Services|2930000000|TADAWULALL|74.92|11.95|46.33|-206.3|13.84|13.97|35.74|34.2|21.53|19.35|21.19|19.49|19.64|18.18|23.33|4.5|4.5|18.93|18.55|4.99|7.35|25.89|20.86|12.75|11.31|15.1|13.37|37.54|46.69|16.07|13.47|14.66|13.42|24.2|1.35|1.74|54.45|66.85|0.61|10.92|||8.22|1.42|1.65|22.17|54.25
2024-05-20 04:47:49|8530|953109|/equities/middle-east-paper-co|1202|SAR|Saudi Arabia|Materials|Paper & Forest Products|2200000000|TADAWULALL|-9.2|3.77|29.41|235.09|4.34|4.43|18.64|25.86|2.66|10.02|-0.74|6.24|-1.38|5.46|16.83|0.17|0.17|14.66|14.5|0.89|2.4|3.16|6|0.4|3.72|3.32|6.35|63.79|-59.13||-0.21|-7.9|4.08|38.6|0.65|1.26|33.67|70.92|0.58|4.32|||3.73|2.68|2.06|66.32|-23.61
2024-05-20 04:47:51|8531|11720|/equities/mouwasat-med-serv|4002|SAR|Saudi Arabia|Healthcare|Health Care Providers & Services|17580000000|TADAWULALL/MSCI_EEM/EMCONSGROWTH|74.92|11.95|46.33|-206.3|13.84|13.97|35.74|34.2|21.53|19.35|21.19|19.49|19.64|18.18|23.33|4.5|4.5|18.93|18.55|4.99|7.35|25.89|20.86|12.75|11.31|15.1|13.37|37.54|46.69|16.07|13.47|14.66|13.42|24.2|1.35|1.74|54.45|66.85|0.61|10.92|||8.22|1.42|1.65|22.17|54.25
2024-05-20 04:47:52|8532|1054997|/equities/mulkia-gulf|4336|SAR|Saudi Arabia|Real Estate|Equity Real Estate Investment Trusts (REITs)|672910000|TADAWULALL|8.77|5.6|27.07|1.35|0.71|0.71|61.59|58.43|29.54|33.23|2.25|11.58|3.62|6.21|0.92|0.31|0.31|6.76|6.58|0.86|0.34|1.55|1.48|0.86|1.05|2.67|2.59|-72.13|-64.51|-0.01|2.72|8.48|5.91||1.6|1.92|38.08|41.94|0.07|18.35|130150|27650|2.56|6.73|4.11|9.82|40.76
2024-05-20 04:47:53|8533|1054998|/equities/musharaka|4335|SAR|Saudi Arabia|Real Estate|Equity Real Estate Investment Trusts (REITs)|880000000|TADAWULALL|8.77|5.6|27.07|1.35|0.71|0.71|61.59|58.43|29.54|33.23|2.25|11.58|3.62|6.21|0.92|0.31|0.31|6.76|6.58|0.86|0.34|1.55|1.48|0.86|1.05|2.67|2.59|-72.13|-64.51|-0.01|2.72|8.48|5.91||1.6|1.92|38.08|41.94|0.07|18.35|130150|27650|2.56|6.73|4.11|9.82|40.76
2024-05-20 04:47:54|8534|11649|/equities/natl-agr-dev|6010|SAR|Saudi Arabia|Consumer Staples|Food Products|3270000000|TADAWULALL/MSCI_EEM_SMALLCAP|28.22|3.02|18.61|41.87|3.68|3.89|27.59|26.09|9.75|-8.58|9.41|-8.09|8.03|-9.03|34.94|2.74|2.74|21.07|19.78|2.74|5.14|11.93|9.77|6.1|4.91|8.52|7.34|-63.19|41.74|-0.08|1.58|4.54|6.34|0.67|0.77|0.67|41.34|84.69|0.4|3.47|1410|770|5.19|1.44|1.81|-21.68|17.18
2024-05-20 04:47:55|8535|40407|/equities/najran-cement|3002|SAR|Saudi Arabia|Materials|Construction Materials|3060000000|TADAWULALL|27.14|5.39|23.2|96.45|2|2.01|32.61|34.72|23.68|26.15|25.01|26.48|22.96|24.33|6.5|1.5|1.5|17.74|17.61|0.78|1.76|8.85|9.17|6.67|7.24|7.13|7.73|-19.47|71.96|0.58|-8.79|9.53|3.41|3.2|1.48|3.33|7.59|15.33|0.29|1.48|||6.42|4.32|4.42|-18.08|101.07
2024-05-20 04:47:56|8536|11695|/equities/nama-chems-co|2210|SAR|Saudi Arabia|Materials|Chemicals|757860000|TADAWULALL|38.04|2.4|7.24|-29.11|1.78|1.89|19.11|29.37|8.55|17.61|10.7|21.72|6.06|20.11|37.88|6.99|6.98|44.58|40.42|7.81|8.22|5.26|11.08|3.57|8.53|4.5|9.36|-154.27|-2308.28|6.83|-20.76|-21.94|12.47|-1.82|2.16|2.94|17.83|22.98|0.45|5.93|||6.15|8.27|5.01|89.59|-1011.49
2024-05-20 04:47:57|8537|942783|/equities/national-com-bnk|1180|SAR|Saudi Arabia|Financial|Banks|287440000000|TADAWULALL/MSCI_EEM|16.34|9.44|12.86|10.53|2.21|2.31|0.44|0.46|66.92|62.46|66.14|60.51|58.55|51.13|5.59|2.98|2.98|24.82|21.02|6.98|-3.67|13.57|13.5|2.01|1.91|10.71|12.21|6.53|13.05|15.36|7.78|11.27|10.71|12.14|0.36|0.29|38.32|48.37|||1860000|1090000||3.25|3.55|18.63|27.98
2024-05-20 04:47:58|8538|1116144|/equities/national-company-learning|4291|SAR|Saudi Arabia|Consumer Discretionary|Diversified Consumer Services|2560000000|TADAWULALL|32.72|8.97|23.26|70.98|7.43|10.46|37.27|35.85|20.23|20.74|16.49|18.98|15.2|17.73|13.06|1.55|1.55|14.31|10.07|0.55|4.38|11.07|8.65|6.75|5.9|9.42|7.14|193.58|41.51|3.11|21.54|26.41|12.99|17.97|0.5|0.75|14.79|82.06|0.44|99.08|||9.06|0.87|1.44|28.42|38.16
2024-05-20 04:47:59|8539|11684|/equities/nat-gypsum-co|2090|SAR|Saudi Arabia|Materials|Construction Materials|1440000000|TADAWULALL|27.14|5.39|23.2|96.45|2|2.01|32.61|34.72|23.68|26.15|25.01|26.48|22.96|24.33|6.5|1.5|1.5|17.74|17.61|0.78|1.76|8.85|9.17|6.67|7.24|7.13|7.73|-19.47|71.96|0.58|-8.79|9.53|3.41|3.2|1.48|3.33|7.59|15.33|0.29|1.48|||6.42|4.32|4.42|-18.08|101.07
2024-05-20 04:48:00|8540|48637|/equities/northern-region-cement-co|3004|SAR|Saudi Arabia|Materials|Construction Materials|2400000000|TADAWULALL|27.14|5.39|23.2|96.45|2|2.01|32.61|34.72|23.68|26.15|25.01|26.48|22.96|24.33|6.5|1.5|1.5|17.74|17.61|0.78|1.76|8.85|9.17|6.67|7.24|7.13|7.73|-19.47|71.96|0.58|-8.79|9.53|3.41|3.2|1.48|3.33|7.59|15.33|0.29|1.48|||6.42|4.32|4.42|-18.08|101.07
2024-05-20 04:48:02|8541|11710|/equities/petro-rabigh|2380|SAR|Saudi Arabia|Energy|Oil, Gas & Consumable Fuels|18470000000|TADAWULALL/MSCI_EEM|15.78|3.96|10.29|17.67|4.84|5.5|57.94|60.62|48.01|50.94|48.93|50.71|25.09|26.13|8.38|2.49|2.49|6.49|5.8|0.83|2.45|32.26|34.41|18.82|19.18|31.33|32.76|-20.17|-19.43|16.05|-19.83|-15.27|18.07|2.92|1.91|2.34|12.57|19.97|0.76|7.92|||7.52|4.15|3.72|0.12|68.52
2024-05-20 04:48:03|8542|11676|/equities/petrochem|2002|SAR|Saudi Arabia|Materials|Chemicals|19060000000|TADAWULALL/MSCI_EEM|38.04|2.4|7.24|-29.11|1.78|1.89|19.11|29.37|8.55|17.61|10.7|21.72|6.06|20.11|37.88|6.99|6.98|44.58|40.42|7.81|8.22|5.26|11.08|3.57|8.53|4.5|9.36|-154.27|-2308.28|6.83|-20.76|-21.94|12.47|-1.82|2.16|2.94|17.83|22.98|0.45|5.93|||6.15|8.27|5.01|89.59|-1011.49
2024-05-20 04:48:05|8543|11714|/equities/qassim-cement|3040|SAR|Saudi Arabia|Materials|Construction Materials|6870000000|TADAWULALL/MSCI_EEM_SMALLCAP|27.14|5.39|23.2|96.45|2|2.01|32.61|34.72|23.68|26.15|25.01|26.48|22.96|24.33|6.5|1.5|1.5|17.74|17.61|0.78|1.76|8.85|9.17|6.67|7.24|7.13|7.73|-19.47|71.96|0.58|-8.79|9.53|3.41|3.2|1.48|3.33|7.59|15.33|0.29|1.48|||6.42|4.32|4.42|-18.08|101.07
2024-05-20 04:48:06|8544|997128|/equities/raydan-co|6012|SAR|Saudi Arabia|Consumer Discretionary|Hotels, Restaurants & Leisure|691880000|TADAWULALL|39.26|5.98|13.05|17.81|12|13.72|43.95|44.04|11.13|9.26|6.56|6.32|3.4|5.54|9.66|1.46|1.46|9.02|8.69|2.14|3.02|45.25|67.88|12.14|12.66|20.27|23.57|-56.16|-8.36|1.14|3.17|12.67|2.31|-3.67|1.04|1.3|7.08|108.95|1.12|18.43|38640|3350|28.88|0.59|0.58|9.18|51.1
2024-05-20 04:48:07|8545|11741|/equities/red-sea-housin|4230|SAR|Saudi Arabia|Real Estate|Real Estate Management & Development|1270000000|TADAWULALL|205.21|18.65|-13.6|0.49|2.48|2.47|45.27|3.72|27.06|-48.97|23.17|-61.07|16.5|-71.21|2.67|0.27|0.27|15.63|15.47|1.59|0.96|4.22|2.06|2.52|1.36|3.59|2.14|76.04|31.29|-0.47|43.55|37.43|0.22|6.17|0.76|1.33|48.31|68.34|0.08|43.43|||11.1|1.49|1.44|3.08|21.68
2024-05-20 04:48:08|8546|11657|/equities/riyad-bank|1010|SAR|Saudi Arabia|Financial|Banks|81600000000|TADAWULALL/MSCI_EEM|16.34|9.44|12.86|10.53|2.21|2.31|0.44|0.46|66.92|62.46|66.14|60.51|58.55|51.13|5.59|2.98|2.98|24.82|21.02|6.98|-3.67|13.57|13.5|2.01|1.91|10.71|12.21|6.53|13.05|15.36|7.78|11.27|10.71|12.14|0.36|0.29|38.32|48.37|||1860000|1090000||3.25|3.55|18.63|27.98
2024-05-20 04:48:09|8547|994496|/equities/riyad-reit|4330|SAR|Saudi Arabia|Real Estate|Equity Real Estate Investment Trusts (REITs)|1710000000|TADAWULALL|8.77|5.6|27.07|1.35|0.71|0.71|61.59|58.43|29.54|33.23|2.25|11.58|3.62|6.21|0.92|0.31|0.31|6.76|6.58|0.86|0.34|1.55|1.48|0.86|1.05|2.67|2.59|-72.13|-64.51|-0.01|2.72|8.48|5.91||1.6|1.92|38.08|41.94|0.07|18.35|130150|27650|2.56|6.73|4.11|9.82|40.76
2024-05-20 04:48:10|8548|11662|/equities/sabb|1060|SAR|Saudi Arabia|Financial|Banks|69660000000|TADAWULALL/MSCI_EEM|16.34|9.44|12.86|10.53|2.21|2.31|0.44|0.46|66.92|62.46|66.14|60.51|58.55|51.13|5.59|2.98|2.98|24.82|21.02|6.98|-3.67|13.57|13.5|2.01|1.91|10.71|12.21|6.53|13.05|15.36|7.78|11.27|10.71|12.14|0.36|0.29|38.32|48.37|||1860000|1090000||3.25|3.55|18.63|27.98
2024-05-20 04:48:11|8549|11621|/equities/sabb-takaful|8080|SAR|Saudi Arabia|Financial|Insurance|948600000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:48:12|8550|11677|/equities/sa-basic-ind|2010|SAR|Saudi Arabia|Materials|Chemicals|351600000000|TADAWULALL/MSCI_EEM|38.04|2.4|7.24|-29.11|1.78|1.89|19.11|29.37|8.55|17.61|10.7|21.72|6.06|20.11|37.88|6.99|6.98|44.58|40.42|7.81|8.22|5.26|11.08|3.57|8.53|4.5|9.36|-154.27|-2308.28|6.83|-20.76|-21.94|12.47|-1.82|2.16|2.94|17.83|22.98|0.45|5.93|||6.15|8.27|5.01|89.59|-1011.49
2024-05-20 04:48:13|8551|11678|/equities/sa-fertilizers|2020|SAR|Saudi Arabia|Materials|Chemicals|82350000000|TADAWULALL/MSCI_EEM|38.04|2.4|7.24|-29.11|1.78|1.89|19.11|29.37|8.55|17.61|10.7|21.72|6.06|20.11|37.88|6.99|6.98|44.58|40.42|7.81|8.22|5.26|11.08|3.57|8.53|4.5|9.36|-154.27|-2308.28|6.83|-20.76|-21.94|12.47|-1.82|2.16|2.94|17.83|22.98|0.45|5.93|||6.15|8.27|5.01|89.59|-1011.49
2024-05-20 04:48:14|8552|11644|/equities/sa-dairy---foo|2270|SAR|Saudi Arabia|Consumer Staples|Food Products|5310000000|TADAWULALL/MSCI_EEM_SMALLCAP|28.22|3.02|18.61|41.87|3.68|3.89|27.59|26.09|9.75|-8.58|9.41|-8.09|8.03|-9.03|34.94|2.74|2.74|21.07|19.78|2.74|5.14|11.93|9.77|6.1|4.91|8.52|7.34|-63.19|41.74|-0.08|1.58|4.54|6.34|0.67|0.77|0.67|41.34|84.69|0.4|3.47|1410|770|5.19|1.44|1.81|-21.68|17.18
2024-05-20 04:48:16|8553|997126|/equities/al-samaani-factory-metal-industries|1832|SAR|Saudi Arabia|Industrials|Commercial Services & Supplies|1490000000|TADAWULALL|24.57|13.67|27.38|30.05|16.04|16.81|52.11|49.11|38.95|35.21|36.63|30.95|33.85|29.62|17.63|6.17|6.17|14.96|14.79|8.6|8.42|42.74|31.02|15|14.98|17.27|15.33|60.26|41.73||14.75|19.47|0.73|3.96|4.08|4.27|44.48|132.75|0.44|42.9|||4.75||0.14||66.84
2024-05-20 04:48:17|8554|11631|/equities/sagr-insurance|8180|SAR|Saudi Arabia|Financial|Insurance|726400000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:48:18|8555|11703|/equities/sipchem|2310|SAR|Saudi Arabia|Materials|Chemicals|30430000000|TADAWULALL/MSCI_EEM|38.04|2.4|7.24|-29.11|1.78|1.89|19.11|29.37|8.55|17.61|10.7|21.72|6.06|20.11|37.88|6.99|6.98|44.58|40.42|7.81|8.22|5.26|11.08|3.57|8.53|4.5|9.36|-154.27|-2308.28|6.83|-20.76|-21.94|12.47|-1.82|2.16|2.94|17.83|22.98|0.45|5.93|||6.15|8.27|5.01|89.59|-1011.49
2024-05-20 04:48:19|8556|11659|/equities/saudi-inv-bank|1030|SAR|Saudi Arabia|Financial|Banks|14920000000|TADAWULALL|16.34|9.44|12.86|10.53|2.21|2.31|0.44|0.46|66.92|62.46|66.14|60.51|58.55|51.13|5.59|2.98|2.98|24.82|21.02|6.98|-3.67|13.57|13.5|2.01|1.91|10.71|12.21|6.53|13.05|15.36|7.78|11.27|10.71|12.14|0.36|0.29|38.32|48.37|||1860000|1090000||3.25|3.55|18.63|27.98
2024-05-20 04:48:20|8557|11686|/equities/saudi-adv-ind|2120|SAR|Saudi Arabia|Financial|Diversified Financial Services|2400000000|TADAWULALL|38.04|2.4|7.24|-29.11|1.78|1.89|19.11|29.37|8.55|17.61|10.7|21.72|6.06|20.11|37.88|6.99|6.98|44.58|40.42|7.81|8.22|5.26|11.08|3.57|8.53|4.5|9.36|-154.27|-2308.28|6.83|-20.76|-21.94|12.47|-1.82|2.16|2.94|17.83|22.98|0.45|5.93|||6.15|8.27|5.01|89.59|-1011.49
2024-05-20 04:48:21|8558|11623|/equities/saico|8100|SAR|Saudi Arabia|Financial|Insurance|658200000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:48:22|8559|11618|/equities/salama|8050|SAR|Saudi Arabia|Financial|Insurance|431500000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:48:22|8560|11724|/equities/public-transpo|4040|SAR|Saudi Arabia|Industrials|Road & Rail|2520000000|TADAWULALL/MSCI_EEM_SMALLCAP|9.84|3.67|267.38|-1382.36|3.76|4.68|30.21|28.16|18.88|17.8|14.3|14.75|13.58|14.01|19.62|2.84|2.84|19.28|18.36|1.14|-4.09|13.76|12.8|6.7|8|9.8|11.07|-13.3|12.03|3.81|26.81|30.93|5.18|6.56|0.52|0.64|60.71|105.88|0.46|173.94|||4.57|1.51|2.25|-5.54|28.5
2024-05-20 04:48:24|8561|11679|/equities/sa-refineries|2030|SAR|Saudi Arabia|Energy|Oil, Gas & Consumable Fuels|2010000000|TADAWULALL/MSCI_EEM_SMALLCAP|15.78|3.96|10.29|17.67|4.84|5.5|57.94|60.62|48.01|50.94|48.93|50.71|25.09|26.13|8.38|2.49|2.49|6.49|5.8|0.83|2.45|32.26|34.41|18.82|19.18|31.33|32.76|-20.17|-19.43|16.05|-19.83|-15.27|18.07|2.92|1.91|2.34|12.57|19.97|0.76|7.92|||7.52|4.15|3.72|0.12|68.52
2024-05-20 04:48:26|8562|11725|/equities/saudi-automoti|4050|SAR|Saudi Arabia|Consumer Discretionary|Specialty Retail|1810000000|TADAWULALL|15.78|3.96|10.29|17.67|4.84|5.5|57.94|60.62|48.01|50.94|48.93|50.71|25.09|26.13|8.38|2.49|2.49|6.49|5.8|0.83|2.45|32.26|34.41|18.82|19.18|31.33|32.76|-20.17|-19.43|16.05|-19.83|-15.27|18.07|2.92|1.91|2.34|12.57|19.97|0.76|7.92|||7.52|4.15|3.72|0.12|68.52
2024-05-20 04:48:27|8563|1153650|/equities/saudi-aramco|2222|SAR|Saudi Arabia|Energy|Oil, Gas & Consumable Fuels|7110000000000|TADAWULALL/MSCI_EEM|15.78|3.96|10.29|17.67|4.84|5.5|57.94|60.62|48.01|50.94|48.93|50.71|25.09|26.13|8.38|2.49|2.49|6.49|5.8|0.83|2.45|32.26|34.41|18.82|19.18|31.33|32.76|-20.17|-19.43|16.05|-19.83|-15.27|18.07|2.92|1.91|2.34|12.57|19.97|0.76|7.92|||7.52|4.15|3.72|0.12|68.52
2024-05-20 04:48:29|8564|11685|/equities/saudi-cable-co|2110|SAR|Saudi Arabia|Industrials|Electrical Equipment|739260000|TADAWULALL|24.07|2.66|12.71|26.03|6.8|2.93|24.81|12.48|-0.59|3.07|-1.32|1.86|-16.41|-1.67|34.89|1.36|1.36|12.25|1.85|1.57|4.11|24.47|4.21|11.11|6.51|14.99|9.43|1024.95|2879.68|22.67|16.74|18.46|11.2|8.86|0.71|0.65|0.34|71.46|0.38|3.59|||1.35|0.81|1|21.97|47.92
2024-05-20 04:48:30|8565|11713|/equities/saudi-cement|3030|SAR|Saudi Arabia|Materials|Construction Materials|8430000000|TADAWULALL/MSCI_EEM|27.14|5.39|23.2|96.45|2|2.01|32.61|34.72|23.68|26.15|25.01|26.48|22.96|24.33|6.5|1.5|1.5|17.74|17.61|0.78|1.76|8.85|9.17|6.67|7.24|7.13|7.73|-19.47|71.96|0.58|-8.79|9.53|3.41|3.2|1.48|3.33|7.59|15.33|0.29|1.48|||6.42|4.32|4.42|-18.08|101.07
2024-05-20 04:48:31|8566|11680|/equities/saudi-ceramics|2040|SAR|Saudi Arabia|Industrials|Building Products|4550000000|TADAWULALL/MSCI_EEM_SMALLCAP|25.86|2.92|28.56|-7.63|4.93|4.94|16.3|20.67|6.11|9.97|1.2|8.58|0.83|7.46|36.61|1.2|1.2|17.39|18.25|0.75|0.44|6.19|12.14|-0.36|5.39|3.02|8.84|-105.59|-85.78|3.57|1.11|-6.05|14.04|17.88|0.59|1.42|9.6|89.12|0.19|6.32|418500|28330|3.57|2.09|1.21|-11.25|10.69
2024-05-20 04:48:32|8567|11697|/equities/saudi-chemical|2230|SAR|Saudi Arabia|Healthcare|Health Care Providers & Services|2870000000|TADAWULALL/MSCI_EEM_SMALLCAP|25.82|1.79|13.03|19.65|6.9|7.42|29.88|28.78|7.68|-9.27|6.49|-11.29|6.02|-13.36|38.52|3.19|3.19|10.2|9.93|2.75|5.29|28.26|26.25|10.65|10.27|15.79|15.28|87.75|21.56|-12.1|7.74|10.72|5.55|6.78|0.54|1.37|5.33|100.54|1.49|4.6|||68.33|3.58|1.99|24.8|77.81
2024-05-20 04:48:33|8568|953110|/equities/saudi-company-hardware|4008|SAR|Saudi Arabia|Consumer Discretionary|Specialty Retail|1780000000|TADAWULALL|24.96|1.99|-65.38|16.81|8.36|7.91|16.14|16.24|8.32|8.14|6.6|9.9|6.1|9.16|29.58|1.76|1.68|5.43|4.46|1.13|2.69|39.8|43.53|15.82|18.13|26.15|27.42|-55.99|1.62|5.77|2.23|6.61|4.64|-7.14|0.48|1.47|18.2|171.78|1.94|5.97|61910|1540|76.66|5.3|4.36|1.35|74.15
2024-05-20 04:48:34|8569|11749|/equities/saudi-electric|5110|SAR|Saudi Arabia|Utilities|Electric Utilities|100080000000|TADAWULALL/MSCI_EEM|24.46|0.94|2.05|-7.57|0.29|0.29|20.76|19.5|18.24|18.06|14.07|12.21|13.61|11.82|18.67|0.62|0.62|61.81|21.44|0.3|6.28|1.17|1.77|2.13|1.76|3.37|3.49|8.35|-53.31|8.05|18.53|8.18|3.29|2.73|0.34|0.87|28.92|39.68|0.16|17.12|||2.66|3.83|3.68||26.96
2024-05-20 04:48:36|8570|954945|/equities/saudi-ground-services-co|4031|SAR|Saudi Arabia|Industrials|Transportation Infrastructure|5580000000|TADAWULALL/MSCI_EEM_SMALLCAP|40.24|4.07|27.39|34.62|5.7|6.2|23.13|21.84|12.27|3.98|12.58|2.33|10.2||19.87|2.14|2.14|14.5|7.67|4.94|3.95|15.79|4.56|8.44|2.8|11.8|5.75|71.14|94.3|-7.63|22.6|22.92|2.88|12.19|1.8|2.09|9.51|31.91|0.72|134.52|||3.45|0.49|1.59||29.61
2024-05-20 04:48:38|8571|11707|/equities/saudi-kayan|2350|SAR|Saudi Arabia|Materials|Chemicals|25800000000|TADAWULALL/MSCI_EEM|38.04|2.4|7.24|-29.11|1.78|1.89|19.11|29.37|8.55|17.61|10.7|21.72|6.06|20.11|37.88|6.99|6.98|44.58|40.42|7.81|8.22|5.26|11.08|3.57|8.53|4.5|9.36|-154.27|-2308.28|6.83|-20.76|-21.94|12.47|-1.82|2.16|2.94|17.83|22.98|0.45|5.93|||6.15|8.27|5.01|89.59|-1011.49
2024-05-20 04:48:39|8572|103952|/equities/saudi-marke|4006|SAR|Saudi Arabia|Consumer Staples|Food & Staples Retailing|1280000000|TADAWULALL|25.82|1.79|13.03|19.65|6.9|7.42|29.88|28.78|7.68|-9.27|6.49|-11.29|6.02|-13.36|38.52|3.19|3.19|10.2|9.93|2.75|5.29|28.26|26.25|10.65|10.27|15.79|15.28|87.75|21.56|-12.1|7.74|10.72|5.55|6.78|0.54|1.37|5.33|100.54|1.49|4.6|||68.33|3.58|1.99|24.8|77.81
2024-05-20 04:48:41|8573|11633|/equities/saudi-re|8200|SAR|Saudi Arabia|Financial|Insurance|1520000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:48:42|8574|11642|/equities/savola-group|2050|SAR|Saudi Arabia|Consumer Staples|Food Products|17010000000|TADAWULALL/MSCI_EEM/EMCONSGROWTH|28.22|3.02|18.61|41.87|3.68|3.89|27.59|26.09|9.75|-8.58|9.41|-8.09|8.03|-9.03|34.94|2.74|2.74|21.07|19.78|2.74|5.14|11.93|9.77|6.1|4.91|8.52|7.34|-63.19|41.74|-0.08|1.58|4.54|6.34|0.67|0.77|0.67|41.34|84.69|0.4|3.47|1410|770|5.19|1.44|1.81|-21.68|17.18
2024-05-20 04:48:43|8575|1097260|/equities/sedco-capital-reit|4344|SAR|Saudi Arabia|Real Estate|Equity Real Estate Investment Trusts (REITs)|679200000|TADAWULALL|8.77|5.6|27.07|1.35|0.71|0.71|61.59|58.43|29.54|33.23|2.25|11.58|3.62|6.21|0.92|0.31|0.31|6.76|6.58|0.86|0.34|1.55|1.48|0.86|1.05|2.67|2.59|-72.13|-64.51|-0.01|2.72|8.48|5.91||1.6|1.92|38.08|41.94|0.07|18.35|130150|27650|2.56|6.73|4.11|9.82|40.76
2024-05-20 04:48:44|8576|40406|/equities/al-tayyar-travel-group|1810|SAR|Saudi Arabia|Consumer Discretionary|Hotels, Restaurants & Leisure|4140000000|TADAWULALL/MSCI_EEM_SMALLCAP|39.26|5.98|13.05|17.81|12|13.72|43.95|44.04|11.13|9.26|6.56|6.32|3.4|5.54|9.66|1.46|1.46|9.02|8.69|2.14|3.02|45.25|67.88|12.14|12.66|20.27|23.57|-56.16|-8.36|1.14|3.17|12.67|2.31|-3.67|1.04|1.3|7.08|108.95|1.12|18.43|38640|3350|28.88|0.59|0.58|9.18|51.1
2024-05-20 04:48:45|8577|11652|/equities/saudi-fisherie|6050|SAR|Saudi Arabia|Consumer Staples|Food Products|1820000000|TADAWULALL/MSCI_EEM_SMALLCAP|28.22|3.02|18.61|41.87|3.68|3.89|27.59|26.09|9.75|-8.58|9.41|-8.09|8.03|-9.03|34.94|2.74|2.74|21.07|19.78|2.74|5.14|11.93|9.77|6.1|4.91|8.52|7.34|-63.19|41.74|-0.08|1.58|4.54|6.34|0.67|0.77|0.67|41.34|84.69|0.4|3.47|1410|770|5.19|1.44|1.81|-21.68|17.18
2024-05-20 04:48:46|8578|11672|/equities/shaker|1214|SAR|Saudi Arabia|Industrials|Trading Companies & Distributors|1400000000|TADAWULALL|22.18|2.41|20.36|27.8|6.1|6.24|8.96|11.03|-1.3|2.44|-5.84|0.67|-22.17|-3.08|35.92|-0.56|-0.56|9.49|9.22|0.94|5.22|16.25|2.61|7.93|6.01|13.43|8.8|-4.09|-111.1|19.11|8.12|21.91|10.16|7.83|0.65|1.42|0.35|108.84|1.29|3.62|||3.93|0.72|1|56.27|52.04
2024-05-20 04:48:47|8579|11653|/equities/sharqiya-dec-co|6060|SAR|Saudi Arabia|Consumer Staples|Food Products|704250000|TADAWULALL|28.22|3.02|18.61|41.87|3.68|3.89|27.59|26.09|9.75|-8.58|9.41|-8.09|8.03|-9.03|34.94|2.74|2.74|21.07|19.78|2.74|5.14|11.93|9.77|6.1|4.91|8.52|7.34|-63.19|41.74|-0.08|1.58|4.54|6.34|0.67|0.77|0.67|41.34|84.69|0.4|3.47|1410|770|5.19|1.44|1.81|-21.68|17.18
2024-05-20 04:48:48|8580|11687|/equities/sa-indust-dev|2130|SAR|Saudi Arabia|Consumer Discretionary|Household Durables|820800000|TADAWULALL|13.88|4.36|-221.24|-45.65|7.3|7.55|22.54|22.07|5.62|7.13|3.86|7.88|1.31|6.17|7.55|-0.12|-0.12|5.83|5.76|0.29|0.26|7.79|7.79|4.02|7.05|6.45|8.16|-31.76|-110.49|-22.49|-3.78|-6.42|2.52|18.1|0.58|1.57|15.42|99.64|0.73|1.74|379310|51740|36.08|2.59|2.22||81.43
2024-05-20 04:48:50|8581|11732|/equities/saudi-ind-exports|4140|SAR|Saudi Arabia|Industrials|Trading Companies & Distributors|617540000|TADAWULALL|24.72|5.88|17.01|19.12|5.96|6.18|39.66|38.69|10.86|-17.19|12.69|-21.73|11.36|-21.06|34.36|5.68|5.68|25.85|24.93|12.86|8.14|22.56|10.35|11.28|5.44|15.59|11.19|52.29|2.07|80.81|32.23|200.29|7.96|3.68|2|2.48|5.49|43.86|0.71|2.15|||3.05|1.8|1.58|64.06|40.43
2024-05-20 04:48:51|8582|11699|/equities/saudi-ind-inv|2250|SAR|Saudi Arabia|Materials|Chemicals|14000000000|TADAWULALL/MSCI_EEM|38.04|2.4|7.24|-29.11|1.78|1.89|19.11|29.37|8.55|17.61|10.7|21.72|6.06|20.11|37.88|6.99|6.98|44.58|40.42|7.81|8.22|5.26|11.08|3.57|8.53|4.5|9.36|-154.27|-2308.28|6.83|-20.76|-21.94|12.47|-1.82|2.16|2.94|17.83|22.98|0.45|5.93|||6.15|8.27|5.01|89.59|-1011.49
2024-05-20 04:48:52|8583|11693|/equities/saudi-ind-serv|2190|SAR|Saudi Arabia|Industrials|Transportation Infrastructure|2580000000|TADAWULALL/MSCI_EEM_SMALLCAP|40.24|4.07|27.39|34.62|5.7|6.2|23.13|21.84|12.27|3.98|12.58|2.33|10.2||19.87|2.14|2.14|14.5|7.67|4.94|3.95|15.79|4.56|8.44|2.8|11.8|5.75|71.14|94.3|-7.63|22.6|22.92|2.88|12.19|1.8|2.09|9.51|31.91|0.72|134.52|||3.45|0.49|1.59||29.61
2024-05-20 04:48:53|8584|11715|/equities/cement-south|3050|SAR|Saudi Arabia|Materials|Construction Materials|9830000000|TADAWULALL/MSCI_EEM_SMALLCAP|27.14|5.39|23.2|96.45|2|2.01|32.61|34.72|23.68|26.15|25.01|26.48|22.96|24.33|6.5|1.5|1.5|17.74|17.61|0.78|1.76|8.85|9.17|6.67|7.24|7.13|7.73|-19.47|71.96|0.58|-8.79|9.53|3.41|3.2|1.48|3.33|7.59|15.33|0.29|1.48|||6.42|4.32|4.42|-18.08|101.07
2024-05-20 04:48:54|8585|11682|/equities/pharmaceutical|2070|SAR|Saudi Arabia|Healthcare|Pharmaceuticals|4700000000|TADAWULALL/MSCI_EEM_SMALLCAP|-49.83|6.76|52.32|2.98|5.57|5.66|56.79|55.99|21.39|18.61|20.21|15.84|17.79|13.73|15.1|2.8|2.8|17.66|17.37|3.19|3|14.75|8.45|12.96|10|15.67|13.03|46.35|77.41|-15.4|0.84|18.87|7.03|-5.63|2.62|3.88|12.22|23.89|0.62|2.05|||1.66||0.36|-32.01|15.2
2024-05-20 04:48:55|8586|11702|/equities/saudi-paper|2300|SAR|Saudi Arabia|Materials|Paper & Forest Products|888000000|TADAWULALL|-9.2|3.77|29.41|235.09|4.34|4.43|18.64|25.86|2.66|10.02|-0.74|6.24|-1.38|5.46|16.83|0.17|0.17|14.66|14.5|0.89|2.4|3.16|6|0.4|3.72|3.32|6.35|63.79|-59.13||-0.21|-7.9|4.08|38.6|0.65|1.26|33.67|70.92|0.58|4.32|||3.73|2.68|2.06|66.32|-23.61
2024-05-20 04:48:56|8587|11745|/equities/sppc|4270|SAR|Saudi Arabia|Industrials|Commercial Services & Supplies|1310000000|TADAWULALL|-10.31|2.97|32.22|49.36|5.91|4.08|17.58|19.2|6.15|8.81|4.69|8.42|3.79|7.25|16.06|1.82|1.82|6.75|5.55|1.77|0.95|14.81|21.21|7.77|11.57|13.39|20.89|-454.35|-120.83|-5.07|9.48|17.15|1.5|-4.25|1.26|1.87|44.09|72.66|1.1|15.54|||4.73|0.83|1.29|-11.75|33.38
2024-05-20 04:48:57|8588|11722|/equities/saudi-real-est|4020|SAR|Saudi Arabia|Real Estate|Real Estate Management & Development|4930000000|TADAWULALL/MSCI_EEM_SMALLCAP|205.21|18.65|-13.6|0.49|2.48|2.47|45.27|3.72|27.06|-48.97|23.17|-61.07|16.5|-71.21|2.67|0.27|0.27|15.63|15.47|1.59|0.96|4.22|2.06|2.52|1.36|3.59|2.14|76.04|31.29|-0.47|43.55|37.43|0.22|6.17|0.76|1.33|48.31|68.34|0.08|43.43|||11.1|1.49|1.44|3.08|21.68
2024-05-20 04:48:58|8589|11739|/equities/sa-res---mktin|4210|SAR|Saudi Arabia|Communication Services|Media|15310000000|TADAWULALL/MSCI_EEM_SMALLCAP|247.03|6.75|16.81|27.26|4.88|11.05|35.01|30.72|11.23|12.42|10.84|12.6|10.67|11.18|24.46|4.17|4.15|20.46|11.87|3.92|-1.92|14.87|12.99|5|4.91|8.27|8.25|-36.44|-37.14|22.86|-3.64|-6.54|8.35|15.02|0.6|0.81|22.22|74.59|0.45|13.88|||1.6|0.22|0.31|5.4|3.38
2024-05-20 04:48:59|8590|11674|/equities/ssp|1320|SAR|Saudi Arabia|Materials|Metals & Mining|1290000000|TADAWULALL|110.51|6.09|20.03|42.04|4.04|4.09|22.83|24.61|12.38|16.13|7.6|10.62|5.49|8.99|10.54|0.57|0.57|12.78|12.7|2.85|1.98|4.08|7.38|1.73|3.22|3.61|4.84|-3.61|-59.51|-3.61|-6.66|-21.57|14.8|17.02|1.36|1.96|65.01|88|0.3|3.18|20960|-520|6.54|0.03|0.04|-1|3.53
2024-05-20 04:49:01|8591|11750|/equities/saudi-telecom|7010|SAR|Saudi Arabia|Communication Services|Diversified Telecommunication Services|224080000000|TADAWULALL/MSCI_EEM|15.82|2.8|9.64|10.89|2.62|3.11|51.87|55.25|18.3|19.47|19.53|17.75|17.79|16.36|15.78|2.32|2.31|16.58|11.44|2.09|5.59|17.47|14.76|8.73|7.99|11.96|13.07|51.07|38.76|7.26|10.69|9.48|5.92|-3.11|1.25|1.32|22.77|41.49|0.48|36.9|300120|37630|2.15|4.03|3.63||53.94
2024-05-20 04:49:02|8592|11708|/equities/svcp|2360|SAR|Saudi Arabia|Materials|Construction Materials|1150000000|TADAWULALL|27.14|5.39|23.2|96.45|2|2.01|32.61|34.72|23.68|26.15|25.01|26.48|22.96|24.33|6.5|1.5|1.5|17.74|17.61|0.78|1.76|8.85|9.17|6.67|7.24|7.13|7.73|-19.47|71.96|0.58|-8.79|9.53|3.41|3.2|1.48|3.33|7.59|15.33|0.29|1.48|||6.42|4.32|4.42|-18.08|101.07
2024-05-20 04:49:03|8593|1141643|/equities/swicorp-wabel-reit|4345|SAR|Saudi Arabia|Real Estate|Equity Real Estate Investment Trusts (REITs)|840160000|TADAWULALL|8.77|5.6|27.07|1.35|0.71|0.71|61.59|58.43|29.54|33.23|2.25|11.58|3.62|6.21|0.92|0.31|0.31|6.76|6.58|0.86|0.34|1.55|1.48|0.86|1.05|2.67|2.59|-72.13|-64.51|-0.01|2.72|8.48|5.91||1.6|1.92|38.08|41.94|0.07|18.35|130150|27650|2.56|6.73|4.11|9.82|40.76
2024-05-20 04:49:05|8594|11651|/equities/tabuk-agr-dev|6040|SAR|Saudi Arabia|Consumer Staples|Food Products|1190000000|TADAWULALL|28.22|3.02|18.61|41.87|3.68|3.89|27.59|26.09|9.75|-8.58|9.41|-8.09|8.03|-9.03|34.94|2.74|2.74|21.07|19.78|2.74|5.14|11.93|9.77|6.1|4.91|8.52|7.34|-63.19|41.74|-0.08|1.58|4.54|6.34|0.67|0.77|0.67|41.34|84.69|0.4|3.47|1410|770|5.19|1.44|1.81|-21.68|17.18
2024-05-20 04:49:06|8595|11728|/equities/taibah|4090|SAR|Saudi Arabia|Real Estate|Real Estate Management & Development|5100000000|TADAWULALL|205.21|18.65|-13.6|0.49|2.48|2.47|45.27|3.72|27.06|-48.97|23.17|-61.07|16.5|-71.21|2.67|0.27|0.27|15.63|15.47|1.59|0.96|4.22|2.06|2.52|1.36|3.59|2.14|76.04|31.29|-0.47|43.55|37.43|0.22|6.17|0.76|1.33|48.31|68.34|0.08|43.43|||11.1|1.49|1.44|3.08|21.68
2024-05-20 04:49:07|8596|40405|/equities/takween-advanced-industries|1201|SAR|Saudi Arabia|Materials|Containers & Packaging|1700000000|TADAWULALL|22.19|4.32|11.07|-4.79|2.72|3.85|14.3|9.73|9.08|-0.93|11.79|10.26|10.21|7.7|14.47|-0.02|-0.02|14.82|13.71|0.76|0.94|-3.13|1.31|1.73|2.31|2.25|2.01|100.34|45.71|2.66|-12.03|-2.22|2.75|-1.88|1|1.49|5.87|54.75|0.58|5.94|160650|67340|2.97|1.25|1.27||18.57
2024-05-20 04:49:08|8597|1011863|/equities/taleem-reit-fund|4333|SAR|Saudi Arabia|Real Estate|Equity Real Estate Investment Trusts (REITs)|626280000|TADAWULALL|8.77|5.6|27.07|1.35|0.71|0.71|61.59|58.43|29.54|33.23|2.25|11.58|3.62|6.21|0.92|0.31|0.31|6.76|6.58|0.86|0.34|1.55|1.48|0.86|1.05|2.67|2.59|-72.13|-64.51|-0.01|2.72|8.48|5.91||1.6|1.92|38.08|41.94|0.07|18.35|130150|27650|2.56|6.73|4.11|9.82|40.76
2024-05-20 04:49:09|8598|1176205|/equities/tanmiah-food-company-scjsc|2281|SAR|Saudi Arabia|Consumer Staples|Food Products|1660000000|TADAWULALL|28.22|3.02|18.61|41.87|3.68|3.89|27.59|26.09|9.75|-8.58|9.41|-8.09|8.03|-9.03|34.94|2.74|2.74|21.07|19.78|2.74|5.14|11.93|9.77|6.1|4.91|8.52|7.34|-63.19|41.74|-0.08|1.58|4.54|6.34|0.67|0.77|0.67|41.34|84.69|0.4|3.47|1410|770|5.19|1.44|1.81|-21.68|17.18
2024-05-20 04:49:10|8599|11726|/equities/tihama|4070|SAR|Saudi Arabia|Communication Services|Media|663250000|TADAWULALL|247.03|6.75|16.81|27.26|4.88|11.05|35.01|30.72|11.23|12.42|10.84|12.6|10.67|11.18|24.46|4.17|4.15|20.46|11.87|3.92|-1.92|14.87|12.99|5|4.91|8.27|8.25|-36.44|-37.14|22.86|-3.64|-6.54|8.35|15.02|0.6|0.81|22.22|74.59|0.45|13.88|||1.6|0.22|0.31|5.4|3.38
2024-05-20 04:49:11|8600|11681|/equities/nat-industry|2060|SAR|Saudi Arabia|Materials|Chemicals|13500000000|TADAWULALL/MSCI_EEM|38.04|2.4|7.24|-29.11|1.78|1.89|19.11|29.37|8.55|17.61|10.7|21.72|6.06|20.11|37.88|6.99|6.98|44.58|40.42|7.81|8.22|5.26|11.08|3.57|8.53|4.5|9.36|-154.27|-2308.28|6.83|-20.76|-21.94|12.47|-1.82|2.16|2.94|17.83|22.98|0.45|5.93|||6.15|8.27|5.01|89.59|-1011.49
2024-05-20 04:49:13|8601|11614|/equities/tawuniya|8010|SAR|Saudi Arabia|Financial|Insurance|9820000000|TADAWULALL/MSCI_EEM|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:49:14|8602|11718|/equities/tabuk-cement|3090|SAR|Saudi Arabia|Materials|Construction Materials|1580000000|TADAWULALL|27.14|5.39|23.2|96.45|2|2.01|32.61|34.72|23.68|26.15|25.01|26.48|22.96|24.33|6.5|1.5|1.5|17.74|17.61|0.78|1.76|8.85|9.17|6.67|7.24|7.13|7.73|-19.47|71.96|0.58|-8.79|9.53|3.41|3.2|1.48|3.33|7.59|15.33|0.29|1.48|||6.42|4.32|4.42|-18.08|101.07
2024-05-20 04:49:15|8603|11735|/equities/tourism-ent|4170|SAR|Saudi Arabia|Consumer Discretionary|Hotels, Restaurants & Leisure|882070000|TADAWULALL|39.26|5.98|13.05|17.81|12|13.72|43.95|44.04|11.13|9.26|6.56|6.32|3.4|5.54|9.66|1.46|1.46|9.02|8.69|2.14|3.02|45.25|67.88|12.14|12.66|20.27|23.57|-56.16|-8.36|1.14|3.17|12.67|2.31|-3.67|1.04|1.3|7.08|108.95|1.12|18.43|38640|3350|28.88|0.59|0.58|9.18|51.1
2024-05-20 04:49:16|8604|1172117|/equities/theeb-rent-a-car-company-sjsc|4261|SAR|Saudi Arabia|Industrials|Road & Rail|2630000000|TADAWULALL|9.84|3.67|267.38|-1382.36|3.76|4.68|30.21|28.16|18.88|17.8|14.3|14.75|13.58|14.01|19.62|2.84|2.84|19.28|18.36|1.14|-4.09|13.76|12.8|6.7|8|9.8|11.07|-13.3|12.03|3.81|26.81|30.93|5.18|6.56|0.52|0.64|60.71|105.88|0.46|173.94|||4.57|1.51|2.25|-5.54|28.5
2024-05-20 04:49:17|8605|11734|/equities/natl-agr-mktin|4160|SAR|Saudi Arabia|Consumer Staples|Food & Staples Retailing|172000000|TADAWULALL|25.82|1.79|13.03|19.65|6.9|7.42|29.88|28.78|7.68|-9.27|6.49|-11.29|6.02|-13.36|38.52|3.19|3.19|10.2|9.93|2.75|5.29|28.26|26.25|10.65|10.27|15.79|15.28|87.75|21.56|-12.1|7.74|10.72|5.55|6.78|0.54|1.37|5.33|100.54|1.49|4.6|||68.33|3.58|1.99|24.8|77.81
2024-05-20 04:49:18|8606|11632|/equities/uca|8190|SAR|Saudi Arabia|Financial|Insurance|1340000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:49:19|8607|103951|/equities/umm-al-qura|3005|SAR|Saudi Arabia|Materials|Construction Materials|1300000000|TADAWULALL|27.14|5.39|23.2|96.45|2|2.01|32.61|34.72|23.68|26.15|25.01|26.48|22.96|24.33|6.5|1.5|1.5|17.74|17.61|0.78|1.76|8.85|9.17|6.67|7.24|7.13|7.73|-19.47|71.96|0.58|-8.79|9.53|3.41|3.2|1.48|3.33|7.59|15.33|0.29|1.48|||6.42|4.32|4.42|-18.08|101.07
2024-05-20 04:49:20|8608|11624|/equities/saudi-indian|8110|SAR|Saudi Arabia|Financial|Insurance|95000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:49:21|8609|11643|/equities/food-products|2100|SAR|Saudi Arabia|Consumer Staples|Food Products|1080000000|TADAWULALL|28.22|3.02|18.61|41.87|3.68|3.89|27.59|26.09|9.75|-8.58|9.41|-8.09|8.03|-9.03|34.94|2.74|2.74|21.07|19.78|2.74|5.14|11.93|9.77|6.1|4.91|8.52|7.34|-63.19|41.74|-0.08|1.58|4.54|6.34|0.67|0.77|0.67|41.34|84.69|0.4|3.47|1410|770|5.19|1.44|1.81|-21.68|17.18
2024-05-20 04:49:22|8610|11619|/equities/walaa-insurance|8060|SAR|Saudi Arabia|Financial|Insurance|1230000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:49:24|8611|19025|/equities/wataniya-insurance|8300|SAR|Saudi Arabia|Financial|Insurance|812000000|TADAWULALL|-2.15|1.76|11.51|-4.5|4.97|5.31|16.66|16.56|8.02|5.18|7.69|5.28|6.61|4|73.85|2.98|2.98|22.75|21.86|10.21|7.99|20.39|10.17|5.22|3.03|19.36|11.13|306.5|464.6|1.5|24.95|32.66|8.1|11.31|7.11|11.19|0.13|2.15|0.81||23170|3630|358.86|1.13|0.84|-11.76|26.37
2024-05-20 04:49:25|8612|11701|/equities/yansab|2290|SAR|Saudi Arabia|Materials|Chemicals|38810000000|TADAWULALL/MSCI_EEM|38.04|2.4|7.24|-29.11|1.78|1.89|19.11|29.37|8.55|17.61|10.7|21.72|6.06|20.11|37.88|6.99|6.98|44.58|40.42|7.81|8.22|5.26|11.08|3.57|8.53|4.5|9.36|-154.27|-2308.28|6.83|-20.76|-21.94|12.47|-1.82|2.16|2.94|17.83|22.98|0.45|5.93|||6.15|8.27|5.01|89.59|-1011.49
2024-05-20 04:49:26|8613|11716|/equities/yanbu-cement|3060|SAR|Saudi Arabia|Materials|Construction Materials|5720000000|TADAWULALL/MSCI_EEM_SMALLCAP|27.14|5.39|23.2|96.45|2|2.01|32.61|34.72|23.68|26.15|25.01|26.48|22.96|24.33|6.5|1.5|1.5|17.74|17.61|0.78|1.76|8.85|9.17|6.67|7.24|7.13|7.73|-19.47|71.96|0.58|-8.79|9.53|3.41|3.2|1.48|3.33|7.59|15.33|0.29|1.48|||6.42|4.32|4.42|-18.08|101.07
2024-05-20 04:49:27|8614|11712|/equities/yamamah-cement|3020|SAR|Saudi Arabia|Materials|Construction Materials|5230000000|TADAWULALL/MSCI_EEM_SMALLCAP|27.14|5.39|23.2|96.45|2|2.01|32.61|34.72|23.68|26.15|25.01|26.48|22.96|24.33|6.5|1.5|1.5|17.74|17.61|0.78|1.76|8.85|9.17|6.67|7.24|7.13|7.73|-19.47|71.96|0.58|-8.79|9.53|3.41|3.2|1.48|3.33|7.59|15.33|0.29|1.48|||6.42|4.32|4.42|-18.08|101.07
2024-05-20 04:49:29|8615|1050725|/equities/zahrat-al-waha|3007|SAR|Saudi Arabia|Materials|Containers & Packaging|1290000000|TADAWULALL|22.19|4.32|11.07|-4.79|2.72|3.85|14.3|9.73|9.08|-0.93|11.79|10.26|10.21|7.7|14.47|-0.02|-0.02|14.82|13.71|0.76|0.94|-3.13|1.31|1.73|2.31|2.25|2.01|100.34|45.71|2.66|-12.03|-2.22|2.75|-1.88|1|1.49|5.87|54.75|0.58|5.94|160650|67340|2.97|1.25|1.27||18.57
2024-05-20 04:49:30|8616|11752|/equities/zain-ksa|7030|SAR|Saudi Arabia|Communication Services|Wireless Telecommunication Services|10800000000|TADAWULALL/MSCI_EEM|15.82|2.8|9.64|10.89|2.62|3.11|51.87|55.25|18.3|19.47|19.53|17.75|17.79|16.36|15.78|2.32|2.31|16.58|11.44|2.09|5.59|17.47|14.76|8.73|7.99|11.96|13.07|51.07|38.76|7.26|10.69|9.48|5.92|-3.11|1.25|1.32|22.77|41.49|0.48|36.9|300120|37630|2.15|4.03|3.63||53.94
2024-05-20 04:49:30|8617|11698|/equities/zamil-ind-inv|2240|SAR|Saudi Arabia|Materials|Metals & Mining|1670000000|TADAWULALL|110.51|6.09|20.03|42.04|4.04|4.09|22.83|24.61|12.38|16.13|7.6|10.62|5.49|8.99|10.54|0.57|0.57|12.78|12.7|2.85|1.98|4.08|7.38|1.73|3.22|3.61|4.84|-3.61|-59.51|-3.61|-6.66|-21.57|14.8|17.02|1.36|1.96|65.01|88|0.3|3.18|20960|-520|6.54|0.03|0.04|-1|3.53
2024-05-20 04:49:31|8618|11689|/equities/nat-co-glass-i|2150|SAR|Saudi Arabia|Materials|Containers & Packaging|1460000000|TADAWULALL|22.19|4.32|11.07|-4.79|2.72|3.85|14.3|9.73|9.08|-0.93|11.79|10.26|10.21|7.7|14.47|-0.02|-0.02|14.82|13.71|0.76|0.94|-3.13|1.31|1.73|2.31|2.25|2.01|100.34|45.71|2.66|-12.03|-2.22|2.75|-1.88|1|1.49|5.87|54.75|0.58|5.94|160650|67340|2.97|1.25|1.27||18.57
2024-05-20 04:49:33|8619|9179|/equities/singapore-telecommunications|STEL|SGD|Singapore|Communication Services|Diversified Telecommunication Services|38630000000|STI/EAFAGROWTH/EAFAVALUE|13.99|3.07|0.13|18.87|1.57|1.24|26.56|27.26|8.99|9.84|23.92|14.88|21.73|12|0.85|0.13|0.13|1.58|0.88|0.11|0.26|11.49|6.79|0.11|3.83|2.37|2.96|24.85|3.71|-15.41|-2.94|-2.78|-2.85|-2.47|1.01|0.03|33.23|45.01|0.02|73.09|557040|122330|0.11|5.94|4.86|94.86|1.44
2024-05-20 04:49:34|8620|9184|/equities/thai-beverage-pcl|TBEV|SGD|Singapore|Consumer Staples|Beverages|16700000000|STI|19.8|2.32|22.14|41.57|2.16|31.49|31.58|32.33|15.37|16|14.22|15.06|10.84|12.52|8.65|0.9|0.89|7.28|1.59|1.43|1.03|12.27|14.74|6.14|6.53|7.66|7.9|-14.47|-11.69|7.88|1.08|1.41|5|2.12|0.76|1.97|61.43|78.94|0.53|2.78|7650000|1040000|1.89|2.74|2.29|9.86|55.83
2024-05-20 04:49:36|8621|9098|/equities/genting-international|GENS|SGD|Singapore|Consumer Discretionary|Hotels, Restaurants & Leisure|9350000000|STI/EAFAGROWTH|22.55|3.13|-23.06|112.88|0.9|0.93|44.4|40.25|14.18|2.91|16.03|-2.11|11.32|-4.35|0.4|||1.29|1.26|0.22|0.06|4.26|0.88|2.89|1|2.88|1.49|103.29|178.92|-5.25|60.61|55.47|-6.56|-12.37|2.69|2.9|50.05|66.89|0.21|32.92|45770|7070|19.42|0.96|2.18|-12.39|35.79
2024-05-20 04:49:37|8622|8968|/equities/capitamall-trust|CMLT|SGD|Singapore|Real Estate|Equity Real Estate Investment Trusts (REITs)|13550000000|STI/EAFAVALUE|19.47|7.2|10.62|2.91|0.79|0.92|66.88|59.73|64.39|56.83|42.99|58.89|38.98|53.04|0.16|0.07|0.07|1.36|1.62|0.05|0.1|2.96|5.45|1.52|3.42|2.94|3.56|-40.89|-93.93|-8.12|4.28|8.13|10.24|6.48|0.45|0.63|46.02|55.51|0.06|101.72|922200|400960|29.17|5.58|4.83|13.59|106.92
2024-05-20 04:49:38|8623|8969|/equities/dbs-group-holdings|DBSM|SGD|Singapore|Financial|Banks|84090000000|STI/EAFAGROWTH|8.92|4.5|4.15|5.81|1.28|1.45|0.2|0.2|56.72|52.82|59.31|55.16|50.59|47.34|6.16|3.02|3.02|20.77|17.92|15.49|-1.76|14.89|11.28|1.27|1.02|5.93|4.73|-3.13|24.04|9.77|14.58|19.33|8.16|9.34|0.17|0.01|35.53|137.27|||432880|220900||5.68|4.05|39.02|49.48
2024-05-20 04:49:39|8624|8959|/equities/city-developments|CTDM|SGD|Singapore|Real Estate|Real Estate Management & Development|6230000000|STI/EAFAVALUE|10.19|2.76|14.18|2.69|0.55|0.6|40.27|37.42|24|22.44|18.94|24.69|10.05|18.12|1.5|0.42|0.41|5.73|6.68|0.85|0.4|2.05|3.08|1.48|2.13|2.23|2.26|-72.17|-81.3|-8.38|18.06|16.8|1.34|0.79|1.19|1.94|51.29|70.77|0.15|102.75|310470|46330|8.92|3.15|2.68|12.85|42.25
2024-05-20 04:49:40|8625|8966|/equities/oversea-chinese-banking-corp.|OCBC|SGD|Singapore|Financial|Banks|51300000000|STI/EAFAVALUE|8.92|4.5|4.15|5.81|1.28|1.45|0.2|0.2|56.72|52.82|59.31|55.16|50.59|47.34|6.16|3.02|3.02|20.77|17.92|15.49|-1.76|14.89|11.28|1.27|1.02|5.93|4.73|-3.13|24.04|9.77|14.58|19.33|8.16|9.34|0.17|0.01|35.53|137.27|||432880|220900||5.68|4.05|39.02|49.48
2024-05-20 04:49:41|8626|942528|/equities/ascendas-real-estate-inv|AEMN|SGD|Singapore|Real Estate|Equity Real Estate Investment Trusts (REITs)|12470000000|STI/EAFAGROWTH/EAFAVALUE|19.47|7.2|10.62|2.91|0.79|0.92|66.88|59.73|64.39|56.83|42.99|58.89|38.98|53.04|0.16|0.07|0.07|1.36|1.62|0.05|0.1|2.96|5.45|1.52|3.42|2.94|3.56|-40.89|-93.93|-8.12|4.28|8.13|10.24|6.48|0.45|0.63|46.02|55.51|0.06|101.72|922200|400960|29.17|5.58|4.83|13.59|106.92
2024-05-20 04:49:42|8627|8963|/equities/comfortdelgro-corporation|CMDG|SGD|Singapore|Industrials|Road & Rail|3010000000|STI|2.06|0.1|0.8|4.05|0.15|0.21|35.63|3.16|0.86|0.78|0.93|0.93|0.63|0.76|0.3|0.32|0.32|0.18|3.72|0.04|0.03|1|1|0.65|0.61|0.85|0.7|110.92|277.12|-1.02|8.31|35.54|0.16|-0.02|0.16|1.28|0.98|2.23|0.45|2.57|20690|1150|12.08|0.64|0.61|4.76|43.75
2024-05-20 04:49:43|8628|8962|/equities/wilmar-international|WLIL|SGD|Singapore|Consumer Staples|Food Products|26310000000|STI/EAFAGROWTH|7.41|0.36|3.49|1.44|0.7|0.88|15.97|13.98|5.67|5.64|5.3|5.46|3.84|4.05|390.34|53.79|53.79|315.64|269.19|44.73|76.26|8.1|7.57|3.88|3.53|4.54|4.16|-35.74|-68.27|11.48|-9.8|-2.6|8.03|12.87|0.62|1.37|28.25|104.87|1|4.55|413640|11980|12.72|3.42|3.06|21.79|52.02
2024-05-20 04:49:44|8629|8979|/equities/singapore-technologies-engineering|STEG|SGD|Singapore|Industrials|Aerospace & Defense|11710000000|STI/EAFAGROWTH|22.5|1.31|11.2|20.67|5.37|-6.52|19.53|20.38|8.62|8.47|6.97|7.85|5.81|6.99|3.24|0.19|0.19|0.79|-0.65|0.11|0.38|24.15|23.99|3.98|5.32|8.68|11.76|19.89|9.6|3.5|9.91|11.8|8.56|9.96|0.57|0.91|123.18|248.59|0.67|4.54|449050|26870|2.74|6.23|5.25|-9.09|85.03
2024-05-20 04:49:45|8630|8960|/equities/sembcorp-industries|SCIL|SGD|Singapore|Utilities|Multi-Utilities|3580000000|STI|9.14|1.32|6.3|14.23|2.03|2.56|22.34|16.31|16.81|11.8|17.47|7.8|13.38|1.84|3.96|0.53|0.52|2.58|2.04|0.43|0.83|23.82|8.54|6.16|1.33|7.59|4.22|15.04|11.02|25.42|-13.76|-10.01|-9.64|-5.69|0.63|0.78|130.19|164.86|0.45|40.21|1390000|191590|5.18|1.72|2.51|85.71|16.99
2024-05-20 04:49:47|8631|8955|/equities/keppel-corporation|KPLM|SGD|Singapore|Industrials|Industrial Conglomerates|9410000000|STI/EAFAVALUE|7.65|0.22|1.87|3.84|0.45|0.54|26.56|15.37|8.26|7.15|8.28|7.02|2.35|5.32|59.01|2.56|2.55|39.67|37.48|7.52|7.22|5.8|4.72|3.91|3.02|5.04|4.03|130.04|170.37|3.37|-3.52|1.55|-0.07|3.68|0.37|1.13|21.53|52.82|0.45|4.28|27000|1770|6.91|3.39|1.37|12.14|38.6
2024-05-20 04:49:48|8632|991280|/equities/keppel-dc-reit|KEPE|SGD|Singapore|Real Estate|Equity Real Estate Investment Trusts (REITs)|4270000000|STI|19.47|7.2|10.62|2.91|0.79|0.92|66.88|59.73|64.39|56.83|42.99|58.89|38.98|53.04|0.16|0.07|0.07|1.36|1.62|0.05|0.1|2.96|5.45|1.52|3.42|2.94|3.56|-40.89|-93.93|-8.12|4.28|8.13|10.24|6.48|0.45|0.63|46.02|55.51|0.06|101.72|922200|400960|29.17|5.58|4.83|13.59|106.92
2024-05-20 04:49:49|8633|9196|/equities/united-overseas-bank|UOBH|SGD|Singapore|Financial|Banks|45030000000|STI/EAFAVALUE|8.92|4.5|4.15|5.81|1.28|1.45|0.2|0.2|56.72|52.82|59.31|55.16|50.59|47.34|6.16|3.02|3.02|20.77|17.92|15.49|-1.76|14.89|11.28|1.27|1.02|5.93|4.73|-3.13|24.04|9.77|14.58|19.33|8.16|9.34|0.17|0.01|35.53|137.27|||432880|220900||5.68|4.05|39.02|49.48
2024-05-20 04:49:50|8634|9207|/equities/yangzijiang-ship|YAZG|SGD|Singapore|Industrials|Machinery|5300000000|STI|-2.13|1.47|8.58|12.71|1.3|1.66|9.87|4.37|4.67|-1.76|4.89|-2.09|2.62|-2.29|2.52|0.29|0.29|2.03|1.93|1.13|0.57|6.57|2.84|3.68|2.27|5.83|3.89|4.65|15.44|0.6|70.76|37.68|-1.19|18.6|1.11|1.34|10.82|42.34|0.51|12.35|1160000|161320|2.69|2.45|3.65|11.51|11.95
2024-05-20 04:49:51|8635|942530|/equities/united-overseas-land|UTOS|SGD|Singapore|Real Estate|Real Estate Management & Development|6010000000|STI/EAFAGROWTH/EAFAVALUE|10.19|2.76|14.18|2.69|0.55|0.6|40.27|37.42|24|22.44|18.94|24.69|10.05|18.12|1.5|0.42|0.41|5.73|6.68|0.85|0.4|2.05|3.08|1.48|2.13|2.23|2.26|-72.17|-81.3|-8.38|18.06|16.8|1.34|0.79|1.19|1.94|51.29|70.77|0.15|102.75|310470|46330|8.92|3.15|2.68|12.85|42.25
2024-05-20 04:49:52|8636|1177475|/equities/capitaland-investment|CAPN|SGD|Singapore|Real Estate|Real Estate Management & Development|17530000000|STI/EAFAVALUE|10.19|2.76|14.18|2.69|0.55|0.6|40.27|37.42|24|22.44|18.94|24.69|10.05|18.12|1.5|0.42|0.41|5.73|6.68|0.85|0.4|2.05|3.08|1.48|2.13|2.23|2.26|-72.17|-81.3|-8.38|18.06|16.8|1.34|0.79|1.19|1.94|51.29|70.77|0.15|102.75|310470|46330|8.92|3.15|2.68|12.85|42.25
2024-05-20 04:49:53|8637|991283|/equities/mapletree-industrial-trust|MAPI|SGD|Singapore|Real Estate|Equity Real Estate Investment Trusts (REITs)|7260000000|STI|19.47|7.2|10.62|2.91|0.79|0.92|66.88|59.73|64.39|56.83|42.99|58.89|38.98|53.04|0.16|0.07|0.07|1.36|1.62|0.05|0.1|2.96|5.45|1.52|3.42|2.94|3.56|-40.89|-93.93|-8.12|4.28|8.13|10.24|6.48|0.45|0.63|46.02|55.51|0.06|101.72|922200|400960|29.17|5.58|4.83|13.59|106.92
2024-05-20 04:49:54|8638|8972|/equities/singapore-exchange|SGXL|SGD|Singapore|Financial|Capital Markets|10020000000|STI/EAFAGROWTH|0.96|0.44|1.09|1.09|0.29|0.62|22.19|5.36|3.27|2.97|3.55|3.12|2.93|2.51|0.06|14.82|14.82|0.16|207.81|0.07|0.03|1.83|1.87|0.81|0.88|1.13|1.4|-223.35|1431.5|0.55|0.72|1.49|0.41|-0.39|0.26|0.46|0.97|2.37|0.02||77500|38680|0.05|0.4|0.25|-0.01|3.55
2024-05-20 04:49:55|8639|955508|/equities/venture-corporation-ltd|VENM|SGD|Singapore|Information Technology|Electronic Equipment, Instruments & Components|5360000000|STI/EAFAGROWTH|13.24|1.23|6.5|8.5|1.51|1.85|24.76|26.87|10.07|11.28|11.2|11.44|9.15|9.73|8.67|0.77|0.77|7.99|6.23|3.07|1.47|12.84|23.18|6.21|10.78|11.9|17.42|-20.86|-12.57|-5.5|-27.62|-17.86|0.55|-0.36|2.41|3.1|1.08|2.39|0.71|4.87|248430|23030|0.26|6.1|5.78|5.96|65.23
2024-05-20 04:49:56|8640|991284|/equities/mapletree-logistics-trust|MAPL|SGD|Singapore|Real Estate|Equity Real Estate Investment Trusts (REITs)|8780000000|STI/EAFAGROWTH|19.47|7.2|10.62|2.91|0.79|0.92|66.88|59.73|64.39|56.83|42.99|58.89|38.98|53.04|0.16|0.07|0.07|1.36|1.62|0.05|0.1|2.96|5.45|1.52|3.42|2.94|3.56|-40.89|-93.93|-8.12|4.28|8.13|10.24|6.48|0.45|0.63|46.02|55.51|0.06|101.72|922200|400960|29.17|5.58|4.83|13.59|106.92
2024-05-20 04:49:58|8641|953093|/equities/dairy-farm-intl-holdings|DAIR|USD|Singapore|Consumer Staples|Food & Staples Retailing|3950000000|STI|8.25|0.18|1.16|1.16|0.7|0.82|25.68|6.16|1.21|1|1.18|1.44|0.94|1.21|0.78|1.6|1.6|0.11|-27.02|0.04|0.09|2.78|3.92|1.59|1.89|2.22|2.67|59.82|55.89|-0.56|7.78|6.73|1.8|-2.19|0.17|0.71|2.04|43.23|1.13|1.88|52770|-300|203.96|0.58|0.76|0.5|55.39
2024-05-20 04:49:59|8642|8956|/equities/hongkong-land-holdings|HKLD|USD|Singapore|Real Estate|Real Estate Management & Development|12090000000|STI/EAFAVALUE|10.19|2.76|14.18|2.69|0.55|0.6|40.27|37.42|24|22.44|18.94|24.69|10.05|18.12|1.5|0.42|0.41|5.73|6.68|0.85|0.4|2.05|3.08|1.48|2.13|2.23|2.26|-72.17|-81.3|-8.38|18.06|16.8|1.34|0.79|1.19|1.94|51.29|70.77|0.15|102.75|310470|46330|8.92|3.15|2.68|12.85|42.25
2024-05-20 04:50:00|8643|985814|/equities/frasers-logistics-and-industrial-tr|FRAE|SGD|Singapore|Real Estate|Equity Real Estate Investment Trusts (REITs)|5680000000|STI|19.47|7.2|10.62|2.91|0.79|0.92|66.88|59.73|64.39|56.83|42.99|58.89|38.98|53.04|0.16|0.07|0.07|1.36|1.62|0.05|0.1|2.96|5.45|1.52|3.42|2.94|3.56|-40.89|-93.93|-8.12|4.28|8.13|10.24|6.48|0.45|0.63|46.02|55.51|0.06|101.72|922200|400960|29.17|5.58|4.83|13.59|106.92
2024-05-20 04:50:01|8644|991282|/equities/mapletree-commercial-trust|MACT|SGD|Singapore|Real Estate|Equity Real Estate Investment Trusts (REITs)|6410000000|STI/EAFAGROWTH|19.47|7.2|10.62|2.91|0.79|0.92|66.88|59.73|64.39|56.83|42.99|58.89|38.98|53.04|0.16|0.07|0.07|1.36|1.62|0.05|0.1|2.96|5.45|1.52|3.42|2.94|3.56|-40.89|-93.93|-8.12|4.28|8.13|10.24|6.48|0.45|0.63|46.02|55.51|0.06|101.72|922200|400960|29.17|5.58|4.83|13.59|106.92
2024-05-20 04:50:02|8645|8961|/equities/singapore-airlines|SIAL|SGD|Singapore|Industrials|Airlines|14840000000|STI|2.06|0.1|0.8|4.05|0.15|0.21|35.63|3.16|0.86|0.78|0.93|0.93|0.63|0.76|0.3|0.32|0.32|0.18|3.72|0.04|0.03|1|1|0.65|0.61|0.85|0.7|110.92|277.12|-1.02|8.31|35.54|0.16|-0.02|0.16|1.28|0.98|2.23|0.45|2.57|20690|1150|12.08|0.64|0.61|4.76|43.75
2024-05-20 04:50:03|8646|955406|/equities/sats-ltd|SATS|SGD|Singapore|Industrials|Transportation Infrastructure|4380000000|STI|14.29|0.24|11.32|4.55|0.26|0.27|61.89|8.92|1.18|0.59|1.26|0.93|0.66|0.83|0.63|0.5|0.5|0.32|6.72|0.07|0.04|0.61|0.65|0.43|0.56|0.44|0.25|1212.55|262.97|-0.73|81.45|128.61|-0.04|1.8|0.28|1.07|12.2|13.09|0.49|11.43|1660000|6750|4.31|0.36|0.33|0.44|18.47
2024-05-20 04:50:04|8647|8957|/equities/jardine-cycle---carriage|JCYC|SGD|Singapore|Industrials|Industrial Conglomerates|8100000000|STI|7.65|0.22|1.87|3.84|0.45|0.54|26.56|15.37|8.26|7.15|8.28|7.02|2.35|5.32|59.01|2.56|2.55|39.67|37.48|7.52|7.22|5.8|4.72|3.91|3.02|5.04|4.03|130.04|170.37|3.37|-3.52|1.55|-0.07|3.68|0.37|1.13|21.53|52.82|0.45|4.28|27000|1770|6.91|3.39|1.37|12.14|38.6
2024-05-20 04:50:05|8648|8967|/equities/jardine-matheson-holdings|JARD|USD|Singapore|Industrials|Industrial Conglomerates|19910000000|STI/EAFAVALUE|7.65|0.22|1.87|3.84|0.45|0.54|26.56|15.37|8.26|7.15|8.28|7.02|2.35|5.32|59.01|2.56|2.55|39.67|37.48|7.52|7.22|5.8|4.72|3.91|3.02|5.04|4.03|130.04|170.37|3.37|-3.52|1.55|-0.07|3.68|0.37|1.13|21.53|52.82|0.45|4.28|27000|1770|6.91|3.39|1.37|12.14|38.6
2024-05-20 04:50:08|8649|955053|/equities/banyan-tree-holdings-ltd|BANY|SGD|Singapore|Consumer Discretionary|Hotels, Restaurants & Leisure|274330000|STI|22.55|3.13|-23.06|112.88|0.9|0.93|44.4|40.25|14.18|2.91|16.03|-2.11|11.32|-4.35|0.4|||1.29|1.26|0.22|0.06|4.26|0.88|2.89|1|2.88|1.49|103.29|178.92|-5.25|60.61|55.47|-6.56|-12.37|2.69|2.9|50.05|66.89|0.21|32.92|45770|7070|19.42|0.96|2.18|-12.39|35.79
2024-05-20 04:50:08|8650|24050|/equities/africa-israel-residences|AFRE|ILS|Israel|Real Estate|Real Estate Management & Development|2580000000|TA125|-2.91|2.42|-33.91|-4.67|1.7|1.78|25.39|24.05|14.59|14.54|16|17.47|11.47|13.7|45.59|7.28|7.24|56.23|55.79|3.57|-1.39|10.79|13.97|3.47|4.64|4.62|5.49|39.08|-12.71|9.17|9.47|8.61|6.65|15.03|0.43|1.31|68.44|133.8|0.31|1.17|8230000|1180000|3.9|2.86|2.63|29.63|23.57
2024-05-20 04:50:11|8651|10875|/equities/airport-city|ARPT|ILS|Israel|Real Estate|Real Estate Management & Development|8750000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:50:12|8652|24044|/equities/allot-communications-ta|ALLT|ILS|Israel|Information Technology|Software|1350000000|TA125|93.04|1.66|12.52|23.01|2.11|3.09|41.11|39.29|12.95|4.57|8.56|0.36|6.3|0.36|195.04|-0.27|-0.35|102.29|88.33|11.53|33.44|4.94|-2.28|2.06|1.17|4.02|2.95|30.85|59.57|3.7|-5.08|16.58|8.79|13.67|0.51|0.63|91.49|365.8|0.37|108.26|292060|42610|12.07|0.36|0.23||11.37
2024-05-20 04:50:13|8653|10870|/equities/alony-hetz-ord1|ALHE|ILS|Israel|Real Estate|Real Estate Management & Development|10370000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:50:14|8654|1142179|/equities/altshuler-shaham-funds-pension-ltd|ASPF|ILS|Israel|Financial|Capital Markets|3340000000|TA125|0.98|0.24|0.17|0.23|0.15|-0.21|6.15|6.02|2.88|2.2|1.65|0.6|1.27|-0.6|0.84|0.11|0.11|0.94|0.73|0.14|0.22|1.03|0.82|0.5|0.51|0.9|0.87|7.63|3.03|-0.06|2.24|0.83|0.61|1.05|0.23|0.38|3.16|5.55|0.02|0.03|60870|3570|0.45|0.18|0.41|-0.74|2.88
2024-05-20 04:50:14|8655|10873|/equities/amot-investments|AMOT|ILS|Israel|Real Estate|Real Estate Management & Development|11630000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:50:15|8656|11886|/equities/inventec|APLP|ILS|Israel|Industrials|Electrical Equipment|1140000000|TA125|-19.59|36.29|-42.83|-4.25|1.88|1.9|-4.5|11.04|-215.2|-1355.7|-290.05|-1499.49|-272.59|-1172.82|0.74|-0.71|-0.71|8.55|8.38|3.08|-0.34|-20.85|-32.5|-6.38|-8.36|-3.53|-14.93|-37.52|-39.51||96.12|49.09|38.52|230.27|1.53|2.12|102.38|150.49|0.02|0.4|561580|-456030|6.96||||
2024-05-20 04:50:16|8657|1168294|/equities/aquarius-engines-am|AQUA|ILS|Israel|Industrials|Electrical Equipment|995130000|TA125|5.27|254.77|4.34|7.74|45.12|44.41|38.74|28.59|-15280.78|-16040.52|-15044.8|-17261.53|-15205.41|-17396.35|9.5|0.88|0.88|7.19|5.05|0.32|0.44|-42.13|-57.43|-23.01|-36.41|-28.07|-16.72|38.61|38.49||2.39|7.78|0.51|-1.3|2.56|3.33|13.42|192.06|0.56|1.58|788730|-49530|4.02|2.43|1.29|-6.02|8.88
2024-05-20 04:50:17|8658|942781|/equities/arad-investment|ARAD|ILS|Israel|Industrials|Industrial Conglomerates|3310000000|TA125|-3.59|0.21|1.03||0.2|0.24|11.24|22.3|4.77|14.81|2.69|22.09|10.43|21.28|445.36|47.84|47.84|462.35|416.47|54.16|89.38|-5.7|9.92|4.81|6.28|1.41|4.12||-7.26|8.23||12.02|2.32||0.19|1.88|12.79|23.26|0.26|21.04|642290|117070||4.65|7.35|-100|6.46
2024-05-20 04:50:18|8659|1173410|/equities/argo-properties-nv|ARGO|ILS|Israel|Real Estate|Real Estate Management & Development|2180000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:50:19|8660|940927|/equities/ashtrom-group|ASHG|ILS|Israel|Industrials|Construction & Engineering|8730000000|TA125|16.78|0.6|-13.1|-12.23|2.2|21.6|14.24|14.74|7.31|235.19|7|-207.48|5.24|5.42|810.34|22.28|22.03|123.09|9.6|41.97|-3.79|9.36|14.7|2.8|3.76|5.47|6.42|10857.46|12.69|9.43|8.44|15.76|7.46|19.75|0.76|1.12|132.64|236.54|0.74|13.75|2560000|179040|3.67|2.68|2.07|9.68|25.49
2024-05-20 04:50:21|8661|10973|/equities/audiocodes|AUDC|ILS|Israel|Information Technology|Communications Equipment|3530000000|TA125|21.38|1.56|6.69|16.09|1.54|1.68|45.96|43.78|-4.26|-89.91|-6.49|-112.48|-8.39|-111.59|4.8|0.26|0.26|4.31|3.43|1.08|0.41|1.99|4.75|2.06|-5.07|5.16|5.94|26|135.56|7.68|49.21|38.08|12.72|15.82|1.38|1.97|0.99|21.16|0.7|3.77|339640|-310|4.05|1.03|1.34|1.96|44.75
2024-05-20 04:50:22|8662|11884|/equities/i.t.g.i-medical|AUGN|ILS|Israel|Industrials|Electrical Equipment|990090000|TA125|23.81|29.85|-2.46|9.32|7.84|12.17|23.45|25.26|-106.71|-474.96|-106.79|-476.73|-107.61|-460.26|70.04|1.6|1.6|22.72|8.82|3.6|2.18|-7.83|-17.69|-16|-16.79|-9.25|-5.45|69.41|27.77|5.33|43.74|49.41|8.23|2.76|2.3|3.37|17.15|32.38|0.78|2.42|1160000|-119650|4.47|1.84|1.07|-9.05|241.69
2024-05-20 04:50:23|8663|10878|/equities/azorim|AZRM|ILS|Israel|Consumer Discretionary|Household Durables|4110000000|TA125|-2.91|2.42|-33.91|-4.67|1.7|1.78|25.39|24.05|14.59|14.54|16|17.47|11.47|13.7|45.59|7.28|7.24|56.23|55.79|3.57|-1.39|10.79|13.97|3.47|4.64|4.62|5.49|39.08|-12.71|9.17|9.47|8.61|6.65|15.03|0.43|1.31|68.44|133.8|0.31|1.17|8230000|1180000|3.9|2.86|2.63|29.63|23.57
2024-05-20 04:50:24|8664|11316|/equities/azrieli-group|AZRG|ILS|Israel|Real Estate|Real Estate Management & Development|36980000000|TA125/EAFAVALUE|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:50:25|8665|10952|/equities/bank-hapoalim|POLI|ILS|Israel|Financial|Banks|43560000000|TA125/EAFAGROWTH/EAFAVALUE|5.91|2.04|8.53|1.74|0.95|0.97|3.71|3.76|56.32|42.37|55.09|42.18|34.71|27.18|34.13|9.44|9.41|61.76|60.41|212.7|6.13|16.74|11.65|1.18|0.87|7.48|5.56|-4.4|23.67|20.79|0.73|19.04|10.42|5.62|0.32|0.09|74.92|142.84||0.02|1970000|697120||3.93|3.13|42.58|32.51
2024-05-20 04:50:26|8666|1152803|/equities/batm-advanced-communications-ltd|BVC|ILS|Israel|Information Technology|Communications Equipment|1550000000|TA125|13.86|1294.78|30.51|-8.63|6.18|8.57|77.75|58.86|-1843.7|-1958.28|-17471.05|-10885.99|-17477.57|-14521.62|154.07|40.64|40.22|324.17|260.81|120.15|43.8|-1.18|3.67|1.12|5.05|4.55|3.18|-3.62|-9.17|21.85|91.12|78.93|29.09|24.05|7.92|7.5|9.47|18.72|0.41|3.7|4470000|276430|3.88|0.28|0.19|0.15|9.64
2024-05-20 04:50:27|8667|10946|/equities/bazan|ORL|ILS|Israel|Energy|Oil, Gas & Consumable Fuels|2870000000|TA125|-1.38|8.17|4.79|-4.08|1.72|2.24|54.33|28.17|-2.15|-488.17|13.58|-7601.14|-2.35|-2223.75|188.92|98.94|97.42|110.43|71|22.37|56.35|17.5|3.97|6.41|4.15|11.11|8.61|-594.52|-56.63|-2.14|11.7|12.19|17.09|2.07|1.45|1.89|150.04|182.7|0.42|4.85|13410000|4610000|7.42|2.78|4.23|1.84|-48.15
2024-05-20 04:50:28|8668|10880|/equities/bezeq-ord|BEZQ|ILS|Israel|Communication Services|Diversified Telecommunication Services|14410000000|TA125|13.06|1.15|3.19|5.43|4.61|9.1|63.25|62.11|16.03|11.31|11.88|-10.62|8.08|-14.86|14.59|0.64|0.64|4.12|-0.45|1.5|4.86|52.46|36.35|6.76|1.73|10.57|9.27|360.35|54.13|3.22|-0.45|0.75|0.23|2.98|0.86|0.96|482.67|708.01|0.66|25.13|1550000|162410|5.79|3.04|1.11||33.99
2024-05-20 04:50:29|8669|11802|/equities/big|BIG|ILS|Israel|Real Estate|Real Estate Management & Development|10990000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:50:30|8670|10881|/equities/blue-square-real|BLSR|ILS|Israel|Real Estate|Real Estate Management & Development|3350000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:50:32|8671|11970|/equities/bonus-biogroup|BONS|ILS|Israel|Healthcare|Biotechnology|1440000000|TA125|-6.49|31.52|-10.59|-5.99|3.03|9.73|73.94|71.99|-355.58|-804.66|-224.87|-895.82|-219.65|-882.33|0.12|-0.13|-0.13|0.88|0.76|0.17|-0.23|-92.18|-54.83|-25.72|-34.89|-27.58|-34.33|135.33|20.15||74.77|78.54|6.86|16.99|5.78|6.2|4.29|13.12|0.12|0.56|164200|-265400|4.44||||
2024-05-20 04:50:33|8672|27521|/equities/brack-capital-properties|BCNV|ILS|Israel|Real Estate|Real Estate Management & Development|3770000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:50:34|8673|10987|/equities/camtek|CAMT|ILS|Israel|Information Technology|Semiconductors & Semiconductor Equipment|6410000000|TA125|77.3|19.6|47.37|109.78|24.16|32.09|58.38|56.52|18.95|25.17|19.52|22.85|15.7|20.89|187.49|48.49|48.21|169.2|140.54|48.62|45.9|45.85|33.27|21.74|16.45|29|21.18|506.6|60.67|11.13|61.46|18.05|16.18|19.59|2.08|2.85|43.32|48.44|0.67|2.87|5060000|1120000|8.74|0.83|1.4|3.38|28.04
2024-05-20 04:50:35|8674|40402|/equities/carasso|CRSO|ILS|Israel|Consumer Discretionary|Specialty Retail|1840000000|TA125|-13.47|0.83|8.71|9.54|2.34|2.77|41.13|41.19|8.5|9.94|6.66|8.13|4.93|6.39|165.26|6.81|6.72|43.64|22.56|16.03|16.04|13.65|17.64|3.96|6.19|6.58|8.6|-38.25|-129.33|7.75|16.39|17.45|10.13|9.87|0.73|1.38|68.41|252.58|0.84|3.18|3340000|205360|13.54|8.24|7.12|-4.16|-42.45
2024-05-20 04:50:36|8675|10886|/equities/cellcom-israel|CEL|ILS|Israel|Communication Services|Wireless Telecommunication Services|2910000000|TA125|13.06|1.15|3.19|5.43|4.61|9.1|63.25|62.11|16.03|11.31|11.88|-10.62|8.08|-14.86|14.59|0.64|0.64|4.12|-0.45|1.5|4.86|52.46|36.35|6.76|1.73|10.57|9.27|360.35|54.13|3.22|-0.45|0.75|0.23|2.98|0.86|0.96|482.67|708.01|0.66|25.13|1550000|162410|5.79|3.04|1.11||33.99
2024-05-20 04:50:37|8676|10888|/equities/clal-insurance|CLIS|ILS|Israel|Financial|Insurance|5410000000|TA125|13.41|0.34|-1.21|-2.92|0.84|2.32|14.6|16.2|5.8|6.67|4.11|5.95|2.73|4.23|134.83|3.46|3.4|56.46|40.71|60.43|-2.98|7.07|10.05|0.56|0.72|5.43|6.42|139.98|-5.66|1.57|31.7|175.61|17.52|17.69|7.06|8.19|102.04|126.46|0.17|584.35|3860000|118180|5.08|3.38|3.4|50.43|24.25
2024-05-20 04:50:39|8677|10991|/equities/compugen|CGEN|ILS|Israel|Healthcare|Life Sciences Tools & Services|1190000000|TA125|-6.49|31.52|-10.59|-5.99|3.03|9.73|73.94|71.99|-355.58|-804.66|-224.87|-895.82|-219.65|-882.33|0.12|-0.13|-0.13|0.88|0.76|0.17|-0.23|-92.18|-54.83|-25.72|-34.89|-27.58|-34.33|135.33|20.15||74.77|78.54|6.86|16.99|5.78|6.2|4.29|13.12|0.12|0.56|164200|-265400|4.44||||
2024-05-20 04:50:40|8678|10993|/equities/danel|DANE|ILS|Israel|Industrials|Professional Services|3780000000|TA125|-48.67|0.94|10.38|11.97|2.16|3.33|31.16|33.52|15.57|15.24|10.52|14.27|7.8|10.68|125.79|-0.57|-0.57|26.86|16.28|8.57|10.51|1.18|14.12|0.92|6.81|6.88|11.32|-128.69|-66.45|1.87|74.24|44.24|19.15|13.94|1.58|1.88|51.16|86.38|1.15|13.04|48240000|27150000|11.04|2.37|2.48|-50.82|-41.02
2024-05-20 04:50:41|8679|10998|/equities/danya-cebus|DNYA|ILS|Israel|Consumer Discretionary|Household Durables|3050000000|TA125|16.78|0.6|-13.1|-12.23|2.2|21.6|14.24|14.74|7.31|235.19|7|-207.48|5.24|5.42|810.34|22.28|22.03|123.09|9.6|41.97|-3.79|9.36|14.7|2.8|3.76|5.47|6.42|10857.46|12.69|9.43|8.44|15.76|7.46|19.75|0.76|1.12|132.64|236.54|0.74|13.75|2560000|179040|3.67|2.68|2.07|9.68|25.49
2024-05-20 04:50:41|8680|10893|/equities/delek-automotive|DLEA|ILS|Israel|Consumer Discretionary|Specialty Retail|4280000000|TA125|-13.47|0.83|8.71|9.54|2.34|2.77|41.13|41.19|8.5|9.94|6.66|8.13|4.93|6.39|165.26|6.81|6.72|43.64|22.56|16.03|16.04|13.65|17.64|3.96|6.19|6.58|8.6|-38.25|-129.33|7.75|16.39|17.45|10.13|9.87|0.73|1.38|68.41|252.58|0.84|3.18|3340000|205360|13.54|8.24|7.12|-4.16|-42.45
2024-05-20 04:50:43|8681|10890|/equities/delek-drill-par|DEDRp|ILS|Israel|Energy|Oil, Gas & Consumable Fuels|7910000000|TA125|-1.38|8.17|4.79|-4.08|1.72|2.24|54.33|28.17|-2.15|-488.17|13.58|-7601.14|-2.35|-2223.75|188.92|98.94|97.42|110.43|71|22.37|56.35|17.5|3.97|6.41|4.15|11.11|8.61|-594.52|-56.63|-2.14|11.7|12.19|17.09|2.07|1.45|1.89|150.04|182.7|0.42|4.85|13410000|4610000|7.42|2.78|4.23|1.84|-48.15
2024-05-20 04:50:45|8682|10891|/equities/delek-group|DLEKG|ILS|Israel|Energy|Oil, Gas & Consumable Fuels|4600000000|TA125|-1.38|8.17|4.79|-4.08|1.72|2.24|54.33|28.17|-2.15|-488.17|13.58|-7601.14|-2.35|-2223.75|188.92|98.94|97.42|110.43|71|22.37|56.35|17.5|3.97|6.41|4.15|11.11|8.61|-594.52|-56.63|-2.14|11.7|12.19|17.09|2.07|1.45|1.89|150.04|182.7|0.42|4.85|13410000|4610000|7.42|2.78|4.23|1.84|-48.15
2024-05-20 04:50:46|8683|10994|/equities/delta-gal|DELT|ILS|Israel|Consumer Discretionary|Textiles, Apparel & Luxury Goods|5550000000|TA125|17.77|0.54|6.64|2.51|1.36|2.95|35.39|33.46|7.3|7.09|5.04|4.33|3.67|3.13|59.83|2.46|2.41|22.77|10.89|5.08|7.55|10.25|10.61|4.12|3.56|8.59|8.71|191.1|-9.67|6.37|-1.96|-5.84|4|2.55|0.79|1.59|32.99|81.59|1.03|3.12|268490|5230|8.66|1.75|1.21|15.91|25.59
2024-05-20 04:50:47|8684|1171353|/equities/delta-israel-brands|DLTI|ILS|Israel|Consumer Discretionary|Specialty Retail|2020000000|TA125|-13.47|0.83|8.71|9.54|2.34|2.77|41.13|41.19|8.5|9.94|6.66|8.13|4.93|6.39|165.26|6.81|6.72|43.64|22.56|16.03|16.04|13.65|17.64|3.96|6.19|6.58|8.6|-38.25|-129.33|7.75|16.39|17.45|10.13|9.87|0.73|1.38|68.41|252.58|0.84|3.18|3340000|205360|13.54|8.24|7.12|-4.16|-42.45
2024-05-20 04:50:48|8685|10996|/equities/dimri|DIMRI|ILS|Israel|Real Estate|Real Estate Management & Development|5720000000|TA125|-2.91|2.42|-33.91|-4.67|1.7|1.78|25.39|24.05|14.59|14.54|16|17.47|11.47|13.7|45.59|7.28|7.24|56.23|55.79|3.57|-1.39|10.79|13.97|3.47|4.64|4.62|5.49|39.08|-12.71|9.17|9.47|8.61|6.65|15.03|0.43|1.31|68.44|133.8|0.31|1.17|8230000|1180000|3.9|2.86|2.63|29.63|23.57
2024-05-20 04:50:49|8686|1171352|/equities/diplomat-holdings|DIPL|ILS|Israel|Consumer Staples|Food & Staples Retailing|1430000000|TA125|19.46|0.48|7.47|14.3|1.79|2.75|26.13|26.47|4.46|5.08|3.41|3.75|2.45|2.86|115.5|3.31|3.3|34.68|29.54|7.67|10.59|9.44|13.34|2.79|3.45|5.05|6.57|3378.53|16507.07|5.25|9.04|6.2|5.77|8.57|1.15|1.59|37.89|168.57|1.12|12.78|1570000|42240|12.87|1.48|2.42|2.13|23.4
2024-05-20 04:50:50|8687|10995|/equities/direct-insurance|DIFI|ILS|Israel|Financial|Consumer Finance|2490000000|TA125|5.91|2.04|8.53|1.74|0.95|0.97|3.71|3.76|56.32|42.37|55.09|42.18|34.71|27.18|34.13|9.44|9.41|61.76|60.41|212.7|6.13|16.74|11.65|1.18|0.87|7.48|5.56|-4.4|23.67|20.79|0.73|19.04|10.42|5.62|0.32|0.09|74.92|142.84||0.02|1970000|697120||3.93|3.13|42.58|32.51
2024-05-20 04:50:51|8688|10899|/equities/isr-discount-bnk|DSCT|ILS|Israel|Financial|Banks|24890000000|TA125/EAFAGROWTH/EAFAVALUE|5.91|2.04|8.53|1.74|0.95|0.97|3.71|3.76|56.32|42.37|55.09|42.18|34.71|27.18|34.13|9.44|9.41|61.76|60.41|212.7|6.13|16.74|11.65|1.18|0.87|7.48|5.56|-4.4|23.67|20.79|0.73|19.04|10.42|5.62|0.32|0.09|74.92|142.84||0.02|1970000|697120||3.93|3.13|42.58|32.51
2024-05-20 04:50:52|8689|1162384|/equities/doral-group-renewable-energy|DORL|ILS|Israel|Utilities|Independent Power and Renewable Electricity Producers|1990000000|TA125|-19.59|36.29|-42.83|-4.25|1.88|1.9|-4.5|11.04|-215.2|-1355.7|-290.05|-1499.49|-272.59|-1172.82|0.74|-0.71|-0.71|8.55|8.38|3.08|-0.34|-20.85|-32.5|-6.38|-8.36|-3.53|-14.93|-37.52|-39.51||96.12|49.09|38.52|230.27|1.53|2.12|102.38|150.49|0.02|0.4|561580|-456030|6.96||||
2024-05-20 04:50:53|8690|10906|/equities/elbit-systems-limited?cid=10906|ESLT|ILS|United States|Industrials|Aerospace & Defense|23920000000|TA125/EAFAVALUE|39.92|1.69|74.08|-108.57|3.1|8.06|25.5|25.93|9.15|8.23|7.06|7.19|5.98|6.02|121.92|4.77|4.74|60.9|22.63|4.02|2.52|9.72|10.82|4.07|3.86|9.63|8.97|-34.63|36.89|2.7|13.52|10.05|10.2|10.89|1.03|1.61|12.22|46.11|0.64|2.29|292480|11330|2.67|0.92|0.15|4.71|40.46
2024-05-20 04:50:55|8691|10901|/equities/elco|ELCO|ILS|Israel|Industrials|Construction & Engineering|6400000000|TA125|16.78|0.6|-13.1|-12.23|2.2|21.6|14.24|14.74|7.31|235.19|7|-207.48|5.24|5.42|810.34|22.28|22.03|123.09|9.6|41.97|-3.79|9.36|14.7|2.8|3.76|5.47|6.42|10857.46|12.69|9.43|8.44|15.76|7.46|19.75|0.76|1.12|132.64|236.54|0.74|13.75|2560000|179040|3.67|2.68|2.07|9.68|25.49
2024-05-20 04:50:56|8692|10904|/equities/electra|ELTR|ILS|Israel|Industrials|Construction & Engineering|8250000000|TA125|16.78|0.6|-13.1|-12.23|2.2|21.6|14.24|14.74|7.31|235.19|7|-207.48|5.24|5.42|810.34|22.28|22.03|123.09|9.6|41.97|-3.79|9.36|14.7|2.8|3.76|5.47|6.42|10857.46|12.69|9.43|8.44|15.76|7.46|19.75|0.76|1.12|132.64|236.54|0.74|13.75|2560000|179040|3.67|2.68|2.07|9.68|25.49
2024-05-20 04:50:57|8693|24052|/equities/electra-consumer-products|ECP|ILS|Israel|Consumer Discretionary|Household Durables|4000000000|TA125|-13.47|0.83|8.71|9.54|2.34|2.77|41.13|41.19|8.5|9.94|6.66|8.13|4.93|6.39|165.26|6.81|6.72|43.64|22.56|16.03|16.04|13.65|17.64|3.96|6.19|6.58|8.6|-38.25|-129.33|7.75|16.39|17.45|10.13|9.87|0.73|1.38|68.41|252.58|0.84|3.18|3340000|205360|13.54|8.24|7.12|-4.16|-42.45
2024-05-20 04:50:58|8694|10902|/equities/electra-real-est|ELCRE|ILS|Israel|Real Estate|Real Estate Management & Development|3590000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:50:59|8695|10979|/equities/biomedix|ELWS|ILS|Israel|Financial|Capital Markets|2000000000|TA125|23.81|29.85|-2.46|9.32|7.84|12.17|23.45|25.26|-106.71|-474.96|-106.79|-476.73|-107.61|-460.26|70.04|1.6|1.6|22.72|8.82|3.6|2.18|-7.83|-17.69|-16|-16.79|-9.25|-5.45|69.41|27.77|5.33|43.74|49.41|8.23|2.76|2.3|3.37|17.15|32.38|0.78|2.42|1160000|-119650|4.47|1.84|1.07|-9.05|241.69
2024-05-20 04:51:00|8696|102937|/equities/ellomay-capital-ltd?cid=102937|ELLO|ILS|United States|Utilities|Independent Power and Renewable Electricity Producers|1130000000|TA125|55.02|9.82|15.45|-9.16|1.8|2.11|44.1|46.29|-6.1|8.02|8.3|6.17|1.65|2.76|7.98|0.37|0.36|21.22|17.51|4.69|2.58|5.17|1.28|1.49|1.76|1.61|2.57|6.65|35.96|24.6|-7.67|14.17|18.51|36.94|1.15|1.54|125.5|155.53|0.12|6.88|1260000|401080|5.44|1.91|0.53|25.31|9.91
2024-05-20 04:51:01|8697|1117812|/equities/energean-oil-gas?cid=1117812|ENOG|ILS|United Kingdom|Energy|Oil, Gas & Consumable Fuels|6370000000|TA125|-1.38|8.17|4.79|-4.08|1.72|2.24|54.33|28.17|-2.15|-488.17|13.58|-7601.14|-2.35|-2223.75|188.92|98.94|97.42|110.43|71|22.37|56.35|17.5|3.97|6.41|4.15|11.11|8.61|-594.52|-56.63|-2.14|11.7|12.19|17.09|2.07|1.45|1.89|150.04|182.7|0.42|4.85|13410000|4610000|7.42|2.78|4.23|1.84|-48.15
2024-05-20 04:51:02|8698|942758|/equities/energix|ENRG|ILS|Israel|Utilities|Independent Power and Renewable Electricity Producers|6640000000|TA125|55.02|9.82|15.45|-9.16|1.8|2.11|44.1|46.29|-6.1|8.02|8.3|6.17|1.65|2.76|7.98|0.37|0.36|21.22|17.51|4.69|2.58|5.17|1.28|1.49|1.76|1.61|2.57|6.65|35.96|24.6|-7.67|14.17|18.51|36.94|1.15|1.54|125.5|155.53|0.12|6.88|1260000|401080|5.44|1.91|0.53|25.31|9.91
2024-05-20 04:51:03|8699|102939|/equities/enlight-ene|ENLT|ILS|Israel|Utilities|Independent Power and Renewable Electricity Producers|7220000000|TA125|55.02|9.82|15.45|-9.16|1.8|2.11|44.1|46.29|-6.1|8.02|8.3|6.17|1.65|2.76|7.98|0.37|0.36|21.22|17.51|4.69|2.58|5.17|1.28|1.49|1.76|1.61|2.57|6.65|35.96|24.6|-7.67|14.17|18.51|36.94|1.15|1.54|125.5|155.53|0.12|6.88|1260000|401080|5.44|1.91|0.53|25.31|9.91
2024-05-20 04:51:04|8700|11004|/equities/equital|EQTL|ILS|Israel|Energy|Oil, Gas & Consumable Fuels|4330000000|TA125|-1.38|8.17|4.79|-4.08|1.72|2.24|54.33|28.17|-2.15|-488.17|13.58|-7601.14|-2.35|-2223.75|188.92|98.94|97.42|110.43|71|22.37|56.35|17.5|3.97|6.41|4.15|11.11|8.61|-594.52|-56.63|-2.14|11.7|12.19|17.09|2.07|1.45|1.89|150.04|182.7|0.42|4.85|13410000|4610000|7.42|2.78|4.23|1.84|-48.15
2024-05-20 04:51:06|8701|1072172|/equities/fattal-1998|FATTAL|ILS|Israel|Consumer Discretionary|Hotels, Restaurants & Leisure|4990000000|TA125|93.04|1.66|12.52|23.01|2.11|3.09|41.11|39.29|12.95|4.57|8.56|0.36|6.3|0.36|195.04|-0.27|-0.35|102.29|88.33|11.53|33.44|4.94|-2.28|2.06|1.17|4.02|2.95|30.85|59.57|3.7|-5.08|16.58|8.79|13.67|0.51|0.63|91.49|365.8|0.37|108.26|292060|42610|12.07|0.36|0.23||11.37
2024-05-20 04:51:07|8702|1152802|/equities/fibi-holdings-ltd|FIBIH|ILS|Israel|Financial|Banks|5070000000|TA125|5.91|2.04|8.53|1.74|0.95|0.97|3.71|3.76|56.32|42.37|55.09|42.18|34.71|27.18|34.13|9.44|9.41|61.76|60.41|212.7|6.13|16.74|11.65|1.18|0.87|7.48|5.56|-4.4|23.67|20.79|0.73|19.04|10.42|5.62|0.32|0.09|74.92|142.84||0.02|1970000|697120||3.93|3.13|42.58|32.51
2024-05-20 04:51:08|8703|10909|/equities/fibi-5|FIBI|ILS|Israel|Financial|Banks|13240000000|TA125|5.91|2.04|8.53|1.74|0.95|0.97|3.71|3.76|56.32|42.37|55.09|42.18|34.71|27.18|34.13|9.44|9.41|61.76|60.41|212.7|6.13|16.74|11.65|1.18|0.87|7.48|5.56|-4.4|23.67|20.79|0.73|19.04|10.42|5.62|0.32|0.09|74.92|142.84||0.02|1970000|697120||3.93|3.13|42.58|32.51
2024-05-20 04:51:09|8704|11007|/equities/formula-sys|FORTY|ILS|Israel|Information Technology|IT Services|5740000000|TA125|32.7|4.44|22.74|27.47|4.08|-0.35|52.93|52.24|3.69|-10.86|4.67|-15.22|0.83|-18.9|60.24|4.05|3.93|40.14|12.66|11|8.23|9.24|7.09|5.92|4.34|8.87|7.16|21.74|25.86|25.17|13.09|10.08|11.75|2.02|1.87|2.11|29.43|52.89|0.73|49.18|311430|26100|4.72|1.2|0.83|14.61|17.83
2024-05-20 04:51:10|8705|11854|/equities/fox|FOX|ILS|Israel|Consumer Discretionary|Specialty Retail|8230000000|TA125|-13.47|0.83|8.71|9.54|2.34|2.77|41.13|41.19|8.5|9.94|6.66|8.13|4.93|6.39|165.26|6.81|6.72|43.64|22.56|16.03|16.04|13.65|17.64|3.96|6.19|6.58|8.6|-38.25|-129.33|7.75|16.39|17.45|10.13|9.87|0.73|1.38|68.41|252.58|0.84|3.18|3340000|205360|13.54|8.24|7.12|-4.16|-42.45
2024-05-20 04:51:15|8706|1136087|/equities/freshmarket|FRSM|ILS|Israel|Consumer Staples|Food & Staples Retailing|2000000000|TA125|19.46|0.48|7.47|14.3|1.79|2.75|26.13|26.47|4.46|5.08|3.41|3.75|2.45|2.86|115.5|3.31|3.3|34.68|29.54|7.67|10.59|9.44|13.34|2.79|3.45|5.05|6.57|3378.53|16507.07|5.25|9.04|6.2|5.77|8.57|1.15|1.59|37.89|168.57|1.12|12.78|1570000|42240|12.87|1.48|2.42|2.13|23.4
2024-05-20 04:51:16|8707|10915|/equities/gazit-globe|GZT|ILS|Israel|Real Estate|Real Estate Management & Development|3780000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:51:18|8708|1167677|/equities/gencell|GNCL|ILS|Israel|Industrials|Electrical Equipment|1020000000|TA125|-19.59|36.29|-42.83|-4.25|1.88|1.9|-4.5|11.04|-215.2|-1355.7|-290.05|-1499.49|-272.59|-1172.82|0.74|-0.71|-0.71|8.55|8.38|3.08|-0.34|-20.85|-32.5|-6.38|-8.36|-3.53|-14.93|-37.52|-39.51||96.12|49.09|38.52|230.27|1.53|2.12|102.38|150.49|0.02|0.4|561580|-456030|6.96||||
2024-05-20 04:51:19|8709|1129335|/equities/generation-capital|GNRS|ILS|Israel|Financial|Capital Markets|1420000000|TA125|-48.67|0.94|10.38|11.97|2.16|3.33|31.16|33.52|15.57|15.24|10.52|14.27|7.8|10.68|125.79|-0.57|-0.57|26.86|16.28|8.57|10.51|1.18|14.12|0.92|6.81|6.88|11.32|-128.69|-66.45|1.87|74.24|44.24|19.15|13.94|1.58|1.88|51.16|86.38|1.15|13.04|48240000|27150000|11.04|2.37|2.48|-50.82|-41.02
2024-05-20 04:51:20|8710|10913|/equities/gilat-satellite|GILT|ILS|Israel|Information Technology|Communications Equipment|1270000000|TA125|21.38|1.56|6.69|16.09|1.54|1.68|45.96|43.78|-4.26|-89.91|-6.49|-112.48|-8.39|-111.59|4.8|0.26|0.26|4.31|3.43|1.08|0.41|1.99|4.75|2.06|-5.07|5.16|5.94|26|135.56|7.68|49.21|38.08|12.72|15.82|1.38|1.97|0.99|21.16|0.7|3.77|339640|-310|4.05|1.03|1.34|1.96|44.75
2024-05-20 04:51:22|8711|10919|/equities/hadera-paper|HAP|ILS|Israel|Materials|Containers & Packaging|1490000000|TA125|20.24|1.19|9.46|15.44|2.07|0.03|21.47|18.06|10.46|5.8|9.06|3.65|6.54|3.44|267.83|0.01|0.01|153.72|0.4|22.45|38.07|9.75|5.61|4.3|2.62|6.69|3.99|-4.23|-11.36|43.19|-2.02|12.07|-0.01|9.39|0.99|0.11|21.39|83.41|0.06|5.71|49520|-2230|0.28|4.34|3.32|840.88|1.67
2024-05-20 04:51:25|8712|10920|/equities/harel-ins---inv|HARL|ILS|Israel|Financial|Insurance|7580000000|TA125|13.41|0.34|-1.21|-2.92|0.84|2.32|14.6|16.2|5.8|6.67|4.11|5.95|2.73|4.23|134.83|3.46|3.4|56.46|40.71|60.43|-2.98|7.07|10.05|0.56|0.72|5.43|6.42|139.98|-5.66|1.57|31.7|175.61|17.52|17.69|7.06|8.19|102.04|126.46|0.17|584.35|3860000|118180|5.08|3.38|3.4|50.43|24.25
2024-05-20 04:51:26|8713|11016|/equities/hilan-tec|HLAN|ILS|Israel|Information Technology|Software|4840000000|TA125|32.7|4.44|22.74|27.47|4.08|-0.35|52.93|52.24|3.69|-10.86|4.67|-15.22|0.83|-18.9|60.24|4.05|3.93|40.14|12.66|11|8.23|9.24|7.09|5.92|4.34|8.87|7.16|21.74|25.86|25.17|13.09|10.08|11.75|2.02|1.87|2.11|29.43|52.89|0.73|49.18|311430|26100|4.72|1.2|0.83|14.61|17.83
2024-05-20 04:51:27|8714|10923|/equities/icl|ICL|ILS|Israel|Materials|Chemicals|39390000000|TA125/EAFAVALUE|6.17|0.89|15.93|5.2|1.01|1.27|36.94|36.28|18.15|15|17.63|22.63|11.49|17.35|221.23|27.25|27.24|78.52|50.15|17.38|51.83|15.57|17.84|7.82|7.86|12.99|11.76|-52.72|-55.17|40.25|-22.9|-18.6|12.51|10.16|0.97|1.88|45.47|61.81|0.7|2.7|1760000|190490|5.25|10.61|5.03|274.63|61.2
2024-05-20 04:51:29|8715|102941|/equities/i.d.i-insur|IDIN|ILS|Israel|Financial|Insurance|1690000000|TA125|13.41|0.34|-1.21|-2.92|0.84|2.32|14.6|16.2|5.8|6.67|4.11|5.95|2.73|4.23|134.83|3.46|3.4|56.46|40.71|60.43|-2.98|7.07|10.05|0.56|0.72|5.43|6.42|139.98|-5.66|1.57|31.7|175.61|17.52|17.69|7.06|8.19|102.04|126.46|0.17|584.35|3860000|118180|5.08|3.38|3.4|50.43|24.25
2024-05-20 04:51:30|8716|11019|/equities/i.e.s.-ord1|IES|ILS|Israel|Real Estate|Real Estate Management & Development|1610000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:51:31|8717|942782|/equities/inrom-constrctn|INRM|ILS|Israel|Industrials|Building Products|1950000000|TA125|32.32|1.39|18.32|3.92|2.13|2.74|18.8|23.15|9.67|12.95|8.69|12.7|6.33|9.81|18.65|1.05|1.05|11.43|9.33|3.03|2.21|9.54|16.18|4.24|5.67|5.6|7.6|-71.72|-26.92|-4.15|-12.09|12.63|9.72|7.44|0.95|1.35|133.09|182.75|0.53|9.68|2520000|160110|2.95|1.64|1.26|8.3|39.2
2024-05-20 04:51:32|8718|1128859|/equities/isracard-ltd|ISCD|ILS|Israel|Financial|Consumer Finance|3120000000|TA125|5.91|2.04|8.53|1.74|0.95|0.97|3.71|3.76|56.32|42.37|55.09|42.18|34.71|27.18|34.13|9.44|9.41|61.76|60.41|212.7|6.13|16.74|11.65|1.18|0.87|7.48|5.56|-4.4|23.67|20.79|0.73|19.04|10.42|5.62|0.32|0.09|74.92|142.84||0.02|1970000|697120||3.93|3.13|42.58|32.51
2024-05-20 04:51:33|8719|11058|/equities/israel-canada|ISCN|ILS|Israel|Real Estate|Real Estate Management & Development|6150000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:51:34|8720|10925|/equities/israel-corp|ILCO|ILS|Israel|Materials|Chemicals|10540000000|TA125|6.17|0.89|15.93|5.2|1.01|1.27|36.94|36.28|18.15|15|17.63|22.63|11.49|17.35|221.23|27.25|27.24|78.52|50.15|17.38|51.83|15.57|17.84|7.82|7.86|12.99|11.76|-52.72|-55.17|40.25|-22.9|-18.6|12.51|10.16|0.97|1.88|45.47|61.81|0.7|2.7|1760000|190490|5.25|10.61|5.03|274.63|61.2
2024-05-20 04:51:36|8721|11020|/equities/land-dev|ILDC|ILS|Israel|Real Estate|Real Estate Management & Development|1990000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:51:37|8722|1166585|/equities/israel-shipyards|ISHI|ILS|Israel|Industrials|Aerospace & Defense|1990000000|TA125|32.32|1.39|18.32|3.92|2.13|2.74|18.8|23.15|9.67|12.95|8.69|12.7|6.33|9.81|18.65|1.05|1.05|11.43|9.33|3.03|2.21|9.54|16.18|4.24|5.67|5.6|7.6|-71.72|-26.92|-4.15|-12.09|12.63|9.72|7.44|0.95|1.35|133.09|182.75|0.53|9.68|2520000|160110|2.95|1.64|1.26|8.3|39.2
2024-05-20 04:51:43|8723|10926|/equities/isramco|ISRAp|ILS|Israel|Energy|Oil, Gas & Consumable Fuels|2260000000|TA125|-1.38|8.17|4.79|-4.08|1.72|2.24|54.33|28.17|-2.15|-488.17|13.58|-7601.14|-2.35|-2223.75|188.92|98.94|97.42|110.43|71|22.37|56.35|17.5|3.97|6.41|4.15|11.11|8.61|-594.52|-56.63|-2.14|11.7|12.19|17.09|2.07|1.45|1.89|150.04|182.7|0.42|4.85|13410000|4610000|7.42|2.78|4.23|1.84|-48.15
2024-05-20 04:51:48|8724|11883|/equities/isras|ISRS|ILS|Israel|Real Estate|Real Estate Management & Development|4500000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:51:50|8725|945143|/equities/kenon-holdings?cid=945143|KEN|ILS|United States|Utilities|Independent Power and Renewable Electricity Producers|8760000000|TA125|55.02|9.82|15.45|-9.16|1.8|2.11|44.1|46.29|-6.1|8.02|8.3|6.17|1.65|2.76|7.98|0.37|0.36|21.22|17.51|4.69|2.58|5.17|1.28|1.49|1.76|1.61|2.57|6.65|35.96|24.6|-7.67|14.17|18.51|36.94|1.15|1.54|125.5|155.53|0.12|6.88|1260000|401080|5.44|1.91|0.53|25.31|9.91
2024-05-20 04:51:50|8726|11029|/equities/kerur-holdings|KRUR|ILS|Israel|Consumer Staples|Beverages|1320000000|TA125|10.33|0.9|0.58|2.51|1.02|1.06|37.59|40.57|8.6|10.4|12.98|11.45|8.71|9.27|59.42|5.08|5.08|46.67|44.64|29.19|9.38|10.29|9.32|7.38|7.19|5.87|7.42|73.91|200.98|1.86|25.37|15.51|0.25|-11.58|2.36|2.85|1.22|32.09|0.66|6.08|1160000|127020|4.02|6.36|4.38|79.04|62.37
2024-05-20 04:51:52|8727|10932|/equities/bank-leumi-le-is|LUMI|ILS|Israel|Financial|Banks|49110000000|TA125/EAFAGROWTH/EAFAVALUE|5.91|2.04|8.53|1.74|0.95|0.97|3.71|3.76|56.32|42.37|55.09|42.18|34.71|27.18|34.13|9.44|9.41|61.76|60.41|212.7|6.13|16.74|11.65|1.18|0.87|7.48|5.56|-4.4|23.67|20.79|0.73|19.04|10.42|5.62|0.32|0.09|74.92|142.84||0.02|1970000|697120||3.93|3.13|42.58|32.51
2024-05-20 04:51:53|8728|11910|/equities/levinstein-prop|LVPR|ILS|Israel|Real Estate|Real Estate Management & Development|1750000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:51:54|8729|24045|/equities/liveperson?cid=24045|LPSN|ILS|United States|Information Technology|Software|8040000000|TA125|32.7|4.44|22.74|27.47|4.08|-0.35|52.93|52.24|3.69|-10.86|4.67|-15.22|0.83|-18.9|60.24|4.05|3.93|40.14|12.66|11|8.23|9.24|7.09|5.92|4.34|8.87|7.16|21.74|25.86|25.17|13.09|10.08|11.75|2.02|1.87|2.11|29.43|52.89|0.73|49.18|311430|26100|4.72|1.2|0.83|14.61|17.83
2024-05-20 04:51:55|8730|11037|/equities/magic-sftware|MGIC|ILS|Israel|Information Technology|Software|3220000000|TA125|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 04:51:57|8731|11038|/equities/malam-team|MLTM|ILS|Israel|Information Technology|IT Services|2520000000|TA125|32.7|4.44|22.74|27.47|4.08|-0.35|52.93|52.24|3.69|-10.86|4.67|-15.22|0.83|-18.9|60.24|4.05|3.93|40.14|12.66|11|8.23|9.24|7.09|5.92|4.34|8.87|7.16|21.74|25.86|25.17|13.09|10.08|11.75|2.02|1.87|2.11|29.43|52.89|0.73|49.18|311430|26100|4.72|1.2|0.83|14.61|17.83
2024-05-20 04:51:58|8732|10938|/equities/matrix|MTRX|ILS|Israel|Information Technology|IT Services|6030000000|TA125|32.7|4.44|22.74|27.47|4.08|-0.35|52.93|52.24|3.69|-10.86|4.67|-15.22|0.83|-18.9|60.24|4.05|3.93|40.14|12.66|11|8.23|9.24|7.09|5.92|4.34|8.87|7.16|21.74|25.86|25.17|13.09|10.08|11.75|2.02|1.87|2.11|29.43|52.89|0.73|49.18|311430|26100|4.72|1.2|0.83|14.61|17.83
2024-05-20 04:51:59|8733|1166586|/equities/max-stock|MAXO|ILS|Israel|Consumer Discretionary|Multiline Retail|1550000000|TA125|0.81|0.59|5.27|6.86|4.74|5.29|29.77|28.74|6.33|6.14|5.01|4.76|3.36|3.52|320.61|8.92|8.92|24.98|21.12|35.22|24.38|30.88|30.62|5.12|5.02|8.92|9.52|21.42|6.63|7.56|4.51|3.56|11.82|17.01|0.78|1.17|4.69|359.44|1.42|12.73|1080000|31170|18.37|7.19|4.29|18.34|87.09
2024-05-20 04:52:00|8734|11041|/equities/maytronics|MTRN|ILS|Israel|Consumer Discretionary|Household Durables|8330000000|TA125|12.84|2.47|14.45|24.28|0.3|2.21|39.03|40.46|-7.61|-3.64|-8.21|-10.87|-10.73|-13.22|15.3|1.37|1.34|6.18|4.68|1.12|1.66|19.98|-74.27|7.21|8.62|14.51|17.41|34.19|-7.5|10.24|22.42|8.74|16.55|9.81|1.42|2.5|19.31|76.5|0.89|1.33|1300000|111590|6.67|4|2.45|-3.87|62.9
2024-05-20 04:52:01|8735|102938|/equities/mediteranean-ltd|MDTR|ILS|Israel|Healthcare|Health Care Providers & Services|1430000000|TA125|-0.39|2.43|18.8|48.49|0.77|-3.02|30.06|31.21|-6.7|-51.39|22.05|6.12|7.77|0.74|2.18|0.1|0.1|5.5|3.81|1.44|-0.13|-7.72|-3.38|-6.92|-3.68|-5.13|-4.03|-224.01|-1.93|6.18|-20.76|-8.2|0.05|-4.3|0.76|1.48|37.18|44.39|0.29|5.71|329350|106920|10.11|1.63|1.27|-8.87|14.24
2024-05-20 04:52:05|8736|11942|/equities/mega-or-holdings|MGOR|ILS|Israel|Real Estate|Real Estate Management & Development|5380000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:52:06|8737|10936|/equities/melisron-1|MLSR|ILS|Israel|Real Estate|Real Estate Management & Development|14030000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:52:07|8738|1008671|/equities/menivim-the-new-reit-ltd|MNRT|ILS|Israel|Real Estate|Equity Real Estate Investment Trusts (REITs)|1430000000|TA125|-39.52|5.86|13.97|3.26|1.4|1.4|75.47|72.1|46.99|44.6|50.78|86.57|50.59|86.55|2.23|0.8|0.79|10.45|10.4|0.5|1.15|-9.42|2.65|3.04|4.07|3.55|3.53|121.11|10.97|5.93|6.07|10.05|18.47|8.54|1.3|4.41|117.67|115.79|0.1|0.66|26910000|13100000|9.7|5.57|5.35|-0.94|344.41
2024-05-20 04:52:08|8739|10937|/equities/menora-mivt-hld|MMHD|ILS|Israel|Financial|Insurance|4740000000|TA125|13.41|0.34|-1.21|-2.92|0.84|2.32|14.6|16.2|5.8|6.67|4.11|5.95|2.73|4.23|134.83|3.46|3.4|56.46|40.71|60.43|-2.98|7.07|10.05|0.56|0.72|5.43|6.42|139.98|-5.66|1.57|31.7|175.61|17.52|17.69|7.06|8.19|102.04|126.46|0.17|584.35|3860000|118180|5.08|3.38|3.4|50.43|24.25
2024-05-20 04:52:09|8740|10934|/equities/migdal-insurance|MGDL|ILS|Israel|Financial|Insurance|5610000000|TA125|13.41|0.34|-1.21|-2.92|0.84|2.32|14.6|16.2|5.8|6.67|4.11|5.95|2.73|4.23|134.83|3.46|3.4|56.46|40.71|60.43|-2.98|7.07|10.05|0.56|0.72|5.43|6.42|139.98|-5.66|1.57|31.7|175.61|17.52|17.69|7.06|8.19|102.04|126.46|0.17|584.35|3860000|118180|5.08|3.38|3.4|50.43|24.25
2024-05-20 04:52:11|8741|10922|/equities/indus-building|MVNE|ILS|Israel|Real Estate|Real Estate Management & Development|10660000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:52:12|8742|10939|/equities/mizrahi-tefahot|MZTF|ILS|Israel|Financial|Banks|31550000000|TA125/EAFAGROWTH/EAFAVALUE|5.91|2.04|8.53|1.74|0.95|0.97|3.71|3.76|56.32|42.37|55.09|42.18|34.71|27.18|34.13|9.44|9.41|61.76|60.41|212.7|6.13|16.74|11.65|1.18|0.87|7.48|5.56|-4.4|23.67|20.79|0.73|19.04|10.42|5.62|0.32|0.09|74.92|142.84||0.02|1970000|697120||3.93|3.13|42.58|32.51
2024-05-20 04:52:14|8743|10940|/equities/naphta|NFTA|ILS|Israel|Energy|Oil, Gas & Consumable Fuels|2120000000|TA125|-1.38|8.17|4.79|-4.08|1.72|2.24|54.33|28.17|-2.15|-488.17|13.58|-7601.14|-2.35|-2223.75|188.92|98.94|97.42|110.43|71|22.37|56.35|17.5|3.97|6.41|4.15|11.11|8.61|-594.52|-56.63|-2.14|11.7|12.19|17.09|2.07|1.45|1.89|150.04|182.7|0.42|4.85|13410000|4610000|7.42|2.78|4.23|1.84|-48.15
2024-05-20 04:52:15|8744|1173275|/equities/nayax|NYAX|ILS|Israel|Information Technology|Electronic Equipment, Instruments & Components|3720000000|TA125|-58.09|4.54|106.24|114.37|9.78|21.56|40.05|39.44|-4.8|-231.75|-11.95|-243.96|-12.04|-368.31|6.54|-0.51|-0.51|3.28|1.8|1.14|0.21|-16.03|-30.15|-6.02|-15.69|-5.45|-16.96|51.85|43.83||26.82|34.46|37.76|1.04|0.8|1.37|15.45|77.84|0.8|6.31|310120|-56680|7.35|0.09|0.13|-0.71|1.36
2024-05-20 04:52:16|8745|12104|/equities/neto-malinda|NTML|ILS|Israel|Consumer Staples|Food Products|2230000000|TA125|22.58|3.16|8.74|316.75|2.69|5.46|29.63|9.5|-37.64|-230.84|-46.65|-410.47|-46.53|-417.68|99.62|3.4|3.39|34.6|25.27|4.31|4.02|12.85|19.87|3.61|6.65|5.64|9|67.42|47.78|-16.15|14.42|16.32|3.54|13.06|0.82|1.4|37.09|90.37|0.9|6.52|777110|22710|5.34|3.35|3.17|-9.31|5.36
2024-05-20 04:52:17|8746|10941|/equities/nice-systems|NICE|ILS|Israel|Information Technology|Software|60150000000|TA125/EAFAGROWTH|32.7|4.44|22.74|27.47|4.08|-0.35|52.93|52.24|3.69|-10.86|4.67|-15.22|0.83|-18.9|60.24|4.05|3.93|40.14|12.66|11|8.23|9.24|7.09|5.92|4.34|8.87|7.16|21.74|25.86|25.17|13.09|10.08|11.75|2.02|1.87|2.11|29.43|52.89|0.73|49.18|311430|26100|4.72|1.2|0.83|14.61|17.83
2024-05-20 04:52:18|8747|11047|/equities/nova-measuring|NVMI|ILS|Israel|Information Technology|Semiconductors & Semiconductor Equipment|13020000000|TA125|24.39|49.21|19.49|32.48|4.72|5.96|46.3|44.6|9.18|6.66|256.73|148.34|231.73|249.14|18.17|4.99|4.74|24.51|21.39|4.2|5.58|22.7|15.38|15.86|11.4|12.23|11.55|-9.21|33.46|20.27|-10.22|-8.11|9.56|27.1|2.97|3.68|2.75|23.23|0.51|2.4|506400|149510|6.63|0.39|0.51|0.66|2.71
2024-05-20 04:52:19|8748|997120|/equities/novolog-pharm-up-1966-ltd|NVLG|ILS|Israel|Healthcare|Health Care Providers & Services|1540000000|TA125|-7.29|0.47|1.94|9.18|1.56|6.47|13.79|13.76|4.98|5.89|-0.03|4.16|-1.13|3.09|24.6|0.48|0.48|9.16|7.67|1.6|1.91|-4.49|9.48|-0.15|2.49|5.13|7.84|-551.09|-136.94|0.16|-10.13|-6.8|8.77|16.89|0.91|1.03|26.45|117.52|0.69|4.69|1390000|-8810|2.17|3.79|2.35|-33.69|-10.22
2024-05-20 04:52:20|8749|11973|/equities/one-software|ONE|ILS|Israel|Information Technology|IT Services|4520000000|TA125|32.7|4.44|22.74|27.47|4.08|-0.35|52.93|52.24|3.69|-10.86|4.67|-15.22|0.83|-18.9|60.24|4.05|3.93|40.14|12.66|11|8.23|9.24|7.09|5.92|4.34|8.87|7.16|21.74|25.86|25.17|13.09|10.08|11.75|2.02|1.87|2.11|29.43|52.89|0.73|49.18|311430|26100|4.72|1.2|0.83|14.61|17.83
2024-05-20 04:52:21|8750|1043291|/equities/opc-energy|OPCE|ILS|Israel|Utilities|Independent Power and Renewable Electricity Producers|7020000000|TA125|55.02|9.82|15.45|-9.16|1.8|2.11|44.1|46.29|-6.1|8.02|8.3|6.17|1.65|2.76|7.98|0.37|0.36|21.22|17.51|4.69|2.58|5.17|1.28|1.49|1.76|1.61|2.57|6.65|35.96|24.6|-7.67|14.17|18.51|36.94|1.15|1.54|125.5|155.53|0.12|6.88|1260000|401080|5.44|1.91|0.53|25.31|9.91
2024-05-20 04:52:23|8751|41400|/equities/opko-health?cid=41400|OPK|ILS|United States|Healthcare|Biotechnology|10150000000|TA125|-0.39|2.43|18.8|48.49|0.77|-3.02|30.06|31.21|-6.7|-51.39|22.05|6.12|7.77|0.74|2.18|0.1|0.1|5.5|3.81|1.44|-0.13|-7.72|-3.38|-6.92|-3.68|-5.13|-4.03|-224.01|-1.93|6.18|-20.76|-8.2|0.05|-4.3|0.76|1.48|37.18|44.39|0.29|5.71|329350|106920|10.11|1.63|1.27|-8.87|14.24
2024-05-20 04:52:24|8752|945707|/equities/ormat-technologies-inc?cid=945707|ORA|ILS|United States|Utilities|Independent Power and Renewable Electricity Producers|13780000000|TA125|55.02|9.82|15.45|-9.16|1.8|2.11|44.1|46.29|-6.1|8.02|8.3|6.17|1.65|2.76|7.98|0.37|0.36|21.22|17.51|4.69|2.58|5.17|1.28|1.49|1.76|1.61|2.57|6.65|35.96|24.6|-7.67|14.17|18.51|36.94|1.15|1.54|125.5|155.53|0.12|6.88|1260000|401080|5.44|1.91|0.53|25.31|9.91
2024-05-20 04:52:25|8753|1168509|/equities/oy-nofar-energy|NOFR|ILS|Israel|Utilities|Independent Power and Renewable Electricity Producers|3160000000|TA125|55.02|9.82|15.45|-9.16|1.8|2.11|44.1|46.29|-6.1|8.02|8.3|6.17|1.65|2.76|7.98|0.37|0.36|21.22|17.51|4.69|2.58|5.17|1.28|1.49|1.76|1.61|2.57|6.65|35.96|24.6|-7.67|14.17|18.51|36.94|1.15|1.54|125.5|155.53|0.12|6.88|1260000|401080|5.44|1.91|0.53|25.31|9.91
2024-05-20 04:52:26|8754|10954|/equities/partner-comms|PTNR|ILS|Israel|Communication Services|Wireless Telecommunication Services|4820000000|TA125|13.06|1.15|3.19|5.43|4.61|9.1|63.25|62.11|16.03|11.31|11.88|-10.62|8.08|-14.86|14.59|0.64|0.64|4.12|-0.45|1.5|4.86|52.46|36.35|6.76|1.73|10.57|9.27|360.35|54.13|3.22|-0.45|0.75|0.23|2.98|0.86|0.96|482.67|708.01|0.66|25.13|1550000|162410|5.79|3.04|1.11||33.99
2024-05-20 04:52:27|8755|10955|/equities/paz-oil-company|PZOL|ILS|Israel|Energy|Oil, Gas & Consumable Fuels|3700000000|TA125|-1.38|8.17|4.79|-4.08|1.72|2.24|54.33|28.17|-2.15|-488.17|13.58|-7601.14|-2.35|-2223.75|188.92|98.94|97.42|110.43|71|22.37|56.35|17.5|3.97|6.41|4.15|11.11|8.61|-594.52|-56.63|-2.14|11.7|12.19|17.09|2.07|1.45|1.89|150.04|182.7|0.42|4.85|13410000|4610000|7.42|2.78|4.23|1.84|-48.15
2024-05-20 04:52:28|8756|24046|/equities/perion-network-ta|PERI|ILS|Israel|Information Technology|Software|3290000000|TA125|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 04:52:29|8757|10953|/equities/perrigo-co?cid=10953|PRGO|ILS|United States|Healthcare|Pharmaceuticals|16150000000|TA125|-9|0.83|13.24|23.03|1.41|-0.64|47.55|46.19|18.57|6.43|-13.62|-30.5|-8.34|-28.39|13.54|0.37|0.37|7.93|-14.03|2.03|0.96|-13.34|-27.39|-2.84|-6.65|7.15|5.41|-70.41|-269.61|39.36|-6.44|-4.92|-6.08|-3.95|0.54|1.02|206.65|242.17|0.33|1.97|443940|-38710|3.61||0.28||1.12
2024-05-20 04:52:30|8758|10950|/equities/phoenix-ord1|PHOE1|ILS|Israel|Financial|Insurance|10180000000|TA125|13.07|0.33|-1.18|-2.85|0.82|2.28|14.61|16.22|5.81|6.69|4.12|5.97|2.74|4.25|134.48|3.47|3.41|56.36|40.63|60.46|-2.8|7.08|10.08|0.56|0.72|5.44|6.44|139.31|-5.98|1.58|31.67|175.44|17.39|17.79|7.06|8.19|101.62|126.01|0.17|572.7|3880000|118700|5.1|3.39|3.41|50.7|24.38
2024-05-20 04:52:31|8759|10951|/equities/plason|PLSN|ILS|Israel|Industrials|Machinery|2130000000|TA125|-2.91|2.42|-33.91|-4.67|1.7|1.78|25.39|24.05|14.59|14.54|16|17.47|11.47|13.7|45.59|7.28|7.24|56.23|55.79|3.57|-1.39|10.79|13.97|3.47|4.64|4.62|5.49|39.08|-12.71|9.17|9.47|8.61|6.65|15.03|0.43|1.31|68.44|133.8|0.31|1.17|8230000|1180000|3.9|2.86|2.63|29.63|23.57
2024-05-20 04:52:32|8760|11994|/equities/prop-build|PTBL|ILS|Israel|Real Estate|Real Estate Management & Development|3270000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:52:34|8761|1169904|/equities/rada-electronics?cid=1169904|RADA|ILS|United States|Industrials|Aerospace & Defense|1440000000|TA125|39.92|1.69|74.08|-108.57|3.1|8.06|25.5|25.93|9.15|8.23|7.06|7.19|5.98|6.02|121.92|4.77|4.74|60.9|22.63|4.02|2.52|9.72|10.82|4.07|3.86|9.63|8.97|-34.63|36.89|2.7|13.52|10.05|10.2|10.89|1.03|1.61|12.22|46.11|0.64|2.29|292480|11330|2.67|0.92|0.15|4.71|40.46
2024-05-20 04:52:35|8762|10956|/equities/rami-levi|RMLI|ILS|Israel|Consumer Staples|Food & Staples Retailing|3310000000|TA125|0.81|0.59|5.27|6.86|4.74|5.29|29.77|28.74|6.33|6.14|5.01|4.76|3.36|3.52|320.61|8.92|8.92|24.98|21.12|35.22|24.38|30.88|30.62|5.12|5.02|8.92|9.52|21.42|6.63|7.56|4.51|3.56|11.82|17.01|0.78|1.17|4.69|359.44|1.42|12.73|1080000|31170|18.37|7.19|4.29|18.34|87.09
2024-05-20 04:52:36|8763|11062|/equities/ratio-par|RATIp|ILS|Israel|Energy|Oil, Gas & Consumable Fuels|1940000000|TA125|-1.38|8.17|4.79|-4.08|1.72|2.24|54.33|28.17|-2.15|-488.17|13.58|-7601.14|-2.35|-2223.75|188.92|98.94|97.42|110.43|71|22.37|56.35|17.5|3.97|6.41|4.15|11.11|8.61|-594.52|-56.63|-2.14|11.7|12.19|17.09|2.07|1.45|1.89|150.04|182.7|0.42|4.85|13410000|4610000|7.42|2.78|4.23|1.84|-48.15
2024-05-20 04:52:37|8764|11064|/equities/reit-1|RIT1|ILS|Israel|Real Estate|Equity Real Estate Investment Trusts (REITs)|4200000000|TA125|-39.52|5.86|13.97|3.26|1.4|1.4|75.47|72.1|46.99|44.6|50.78|86.57|50.59|86.55|2.23|0.8|0.79|10.45|10.4|0.5|1.15|-9.42|2.65|3.04|4.07|3.55|3.53|121.11|10.97|5.93|6.07|10.05|18.47|8.54|1.3|4.41|117.67|115.79|0.1|0.66|26910000|13100000|9.7|5.57|5.35|-0.94|344.41
2024-05-20 04:52:39|8765|1173540|/equities/retailors|RTLS|ILS|Israel|Consumer Discretionary|Specialty Retail|5180000000|TA125|-13.47|0.83|8.71|9.54|2.34|2.77|41.13|41.19|8.5|9.94|6.66|8.13|4.93|6.39|165.26|6.81|6.72|43.64|22.56|16.03|16.04|13.65|17.64|3.96|6.19|6.58|8.6|-38.25|-129.33|7.75|16.39|17.45|10.13|9.87|0.73|1.38|68.41|252.58|0.84|3.18|3340000|205360|13.54|8.24|7.12|-4.16|-42.45
2024-05-20 04:52:42|8766|11090|/equities/sapiens--international?cid=11090|SPNS|ILS|United States|Information Technology|Software|5860000000|TA125|32.7|4.44|22.74|27.47|4.08|-0.35|52.93|52.24|3.69|-10.86|4.67|-15.22|0.83|-18.9|60.24|4.05|3.93|40.14|12.66|11|8.23|9.24|7.09|5.92|4.34|8.87|7.16|21.74|25.86|25.17|13.09|10.08|11.75|2.02|1.87|2.11|29.43|52.89|0.73|49.18|311430|26100|4.72|1.2|0.83|14.61|17.83
2024-05-20 04:52:44|8767|11072|/equities/sella-cap-re|SLARL|ILS|Israel|Real Estate|Real Estate Management & Development|2290000000|TA125|-39.52|5.86|13.97|3.26|1.4|1.4|75.47|72.1|46.99|44.6|50.78|86.57|50.59|86.55|2.23|0.8|0.79|10.45|10.4|0.5|1.15|-9.42|2.65|3.04|4.07|3.55|3.53|121.11|10.97|5.93|6.07|10.05|18.47|8.54|1.3|4.41|117.67|115.79|0.1|0.66|26910000|13100000|9.7|5.57|5.35|-0.94|344.41
2024-05-20 04:52:45|8768|945144|/equities/shapir-engineering-industry|SPEN|ILS|Israel|Industrials|Construction & Engineering|10200000000|TA125|32.32|1.39|18.32|3.92|2.13|2.74|18.8|23.15|9.67|12.95|8.69|12.7|6.33|9.81|18.65|1.05|1.05|11.43|9.33|3.03|2.21|9.54|16.18|4.24|5.67|5.6|7.6|-71.72|-26.92|-4.15|-12.09|12.63|9.72|7.44|0.95|1.35|133.09|182.75|0.53|9.68|2520000|160110|2.95|1.64|1.26|8.3|39.2
2024-05-20 04:52:46|8769|10960|/equities/shikun---binui|SKBN|ILS|Israel|Industrials|Construction & Engineering|8990000000|TA125|16.78|0.6|-13.1|-12.23|2.2|21.6|14.24|14.74|7.31|235.19|7|-207.48|5.24|5.42|810.34|22.28|22.03|123.09|9.6|41.97|-3.79|9.36|14.7|2.8|3.76|5.47|6.42|10857.46|12.69|9.43|8.44|15.76|7.46|19.75|0.76|1.12|132.64|236.54|0.74|13.75|2560000|179040|3.67|2.68|2.07|9.68|25.49
2024-05-20 04:52:47|8770|10958|/equities/super-sol-01|SAE|ILS|Israel|Consumer Staples|Food & Staples Retailing|6590000000|TA125|19.46|0.48|7.47|14.3|1.79|2.75|26.13|26.47|4.46|5.08|3.41|3.75|2.45|2.86|115.5|3.31|3.3|34.68|29.54|7.67|10.59|9.44|13.34|2.79|3.45|5.05|6.57|3378.53|16507.07|5.25|9.04|6.2|5.77|8.57|1.15|1.59|37.89|168.57|1.12|12.78|1570000|42240|12.87|1.48|2.42|2.13|23.4
2024-05-20 04:52:49|8771|10961|/equities/strauss-group|STRS|ILS|Israel|Consumer Staples|Food Products|11480000000|TA125|22.58|3.16|8.74|316.75|2.69|5.46|29.63|9.5|-37.64|-230.84|-46.65|-410.47|-46.53|-417.68|99.62|3.4|3.39|34.6|25.27|4.31|4.02|12.85|19.87|3.61|6.65|5.64|9|67.42|47.78|-16.15|14.42|16.32|3.54|13.06|0.82|1.4|37.09|90.37|0.9|6.52|777110|22710|5.34|3.35|3.17|-9.31|5.36
2024-05-20 04:52:50|8772|11074|/equities/summit|SMT|ILS|Israel|Real Estate|Real Estate Management & Development|4590000000|TA125|27.47|9.96|15.54|15.56|-5.46|-5.56|66.95|67.13|51.79|57.07|35.94|83.71|-21.73|25.94|29.58|18.37|18.29|169.1|161.46|19.77|12.72|2.71|10.06|2.34|4.79|3.55|4|-70.02|-88.83|10.26|1.61|5.52|9.51|20.21|1.07|1.45|114.56|137.33|0.07|22.39|5400000|2500000|28.39|3.34|2.53|37.96|33.15
2024-05-20 04:52:51|8773|942777|/equities/tadiran-hldg|TDRN|ILS|Israel|Consumer Discretionary|Distributors|4000000000|TA125|23.81|29.85|-2.46|9.32|7.84|12.17|23.45|25.26|-106.71|-474.96|-106.79|-476.73|-107.61|-460.26|70.04|1.6|1.6|22.72|8.82|3.6|2.18|-7.83|-17.69|-16|-16.79|-9.25|-5.45|69.41|27.77|5.33|43.74|49.41|8.23|2.76|2.3|3.37|17.15|32.38|0.78|2.42|1160000|-119650|4.47|1.84|1.07|-9.05|241.69
2024-05-20 04:52:52|8774|1142298|/equities/tel-aviv-stock-exchange|TASE|ILS|Israel|Financial|Capital Markets|1700000000|TA125|0.98|0.24|0.17|0.23|0.15|-0.21|6.15|6.02|2.88|2.2|1.65|0.6|1.27|-0.6|0.84|0.11|0.11|0.94|0.73|0.14|0.22|1.03|0.82|0.5|0.51|0.9|0.87|7.63|3.03|-0.06|2.24|0.83|0.61|1.05|0.23|0.38|3.16|5.55|0.02|0.03|60870|3570|0.45|0.18|0.41|-0.74|2.88
2024-05-20 04:52:53|8775|10963|/equities/teva-pharm|TEVA|ILS|Israel|Healthcare|Pharmaceuticals|27850000000|TA125|-39.31|1.23|10.81|28.63|2.63|-1.28|48.78|46.38|19.74|17.05|-5.57|-13.72|-3.46|-12.5|14.09|-0.49|-0.49|6.46|-12.75|2.63|1.22|-6.23|-16.8|-1.86|-3.65|9.61|6.6|36.75|70.39|-0.35|4.4|7.27|-2.67|-3.88|0.49|0.95|223.51|268.86|0.37|2.03|456740|-22690|4.5|||-0.2|
2024-05-20 04:52:54|8776|10964|/equities/tower-semicond|TSEM|ILS|Israel|Information Technology|Semiconductors & Semiconductor Equipment|13530000000|TA125|24.39|49.21|19.49|32.48|4.72|5.96|46.3|44.6|9.18|6.66|256.73|148.34|231.73|249.14|18.17|4.99|4.74|24.51|21.39|4.2|5.58|22.7|15.38|15.86|11.4|12.23|11.55|-9.21|33.46|20.27|-10.22|-8.11|9.56|27.1|2.97|3.68|2.75|23.23|0.51|2.4|506400|149510|6.63|0.39|0.51|0.66|2.71
2024-05-20 04:52:55|8777|1173975|/equities/veridis-environment-ltd|VRDS|ILS|Israel|Industrials|Commercial Services & Supplies|3960000000|TA125|-48.67|0.94|10.38|11.97|2.16|3.33|31.16|33.52|15.57|15.24|10.52|14.27|7.8|10.68|125.79|-0.57|-0.57|26.86|16.28|8.57|10.51|1.18|14.12|0.92|6.81|6.88|11.32|-128.69|-66.45|1.87|74.24|44.24|19.15|13.94|1.58|1.88|51.16|86.38|1.15|13.04|48240000|27150000|11.04|2.37|2.48|-50.82|-41.02
2024-05-20 04:52:56|8778|1155712|/equities/m-yochananof-and-sons-ltd|YHNF|ILS|Israel|Consumer Staples|Food & Staples Retailing|3440000000|TA125|19.46|0.48|7.47|14.3|1.79|2.75|26.13|26.47|4.46|5.08|3.41|3.75|2.45|2.86|115.5|3.31|3.3|34.68|29.54|7.67|10.59|9.44|13.34|2.79|3.45|5.05|6.57|3378.53|16507.07|5.25|9.04|6.2|5.77|8.57|1.15|1.59|37.89|168.57|1.12|12.78|1570000|42240|12.87|1.48|2.42|2.13|23.4
2024-05-20 04:52:57|8779|41603|/equities/ammb-holdings-bhd|AMMB|MYR|Malaysia|Financial|Banks|10600000000|KLCI/MSCI_EEM|11.04|4.68|-4.96|-8.18|1.17|1.27|1.08|1.12|54.74|52.04|58.38|52.14|42.63|39.93|1.86|0.75|0.75|7.59|6.96|2.73|-2.17|11.03|9.69|1.18|1.06|6.09|5.92|8.62|17.12|2.55|1.67|6.81|3.78|-6.07|0.18|0.07|45.27|96.59||0.76|584140|258800||5.14|6.11|7.78|61.24
2024-05-20 04:52:58|8780|41692|/equities/axiata-group-bhd|AXIA|MYR|Malaysia|Communication Services|Wireless Telecommunication Services|35600000000|KLCI/MSCI_EEM/EMCONSGROWTH|-16.83|2.89|8.16|19.27|2.89|-6.35|60.42|59.49|21.83|26.58|14.13|16.76|18.59|15.93|1.71|0.21|0.21|1.66|0.51|0.29|0.58|11.05|59.11|7.22|8.32|7.81|15.44|48.8|27.18|10.17|23|34.79|6.09|7.43|0.64|0.9|65.62|110.42|0.39|96.3|2040000|358570|6.25|4.91|3.91|15.94|47.19
2024-05-20 04:53:00|8781|41604|/equities/bumiputra---commerce-holdings-bhd|CIMB|MYR|Malaysia|Financial|Banks|56010000000|KLCI/MSCI_EEM|11.04|4.68|-4.96|-8.18|1.17|1.27|1.08|1.12|54.74|52.04|58.38|52.14|42.63|39.93|1.86|0.75|0.75|7.59|6.96|2.73|-2.17|11.03|9.69|1.18|1.06|6.09|5.92|8.62|17.12|2.55|1.67|6.81|3.78|-6.07|0.18|0.07|45.27|96.59||0.76|584140|258800||5.14|6.11|7.78|61.24
2024-05-20 04:53:01|8782|41698|/equities/dialog-group-bhd|DIAL|MYR|Malaysia|Energy|Energy Equipment & Services|15010000000|KLCI/MSCI_EEM|32.91|1.82|-7.07|5.75|1.14|1.35|21.6|28.09|14.77|18.09|13.92|8.13|11.2|5.06|1.43|0.09|0.09|1.3|1|0.38|-0.06|7.92|7.04|4.2|2.42|4.57|4.96|12.33|47.29|3.63|24.93|49.32|12.69|0.55|1.38|1.54|60.63|75.2|0.4|94.41|3040000|335950|5.73|0.96|0.83|2.1|17.85
2024-05-20 04:53:02|8783|41693|/equities/digi.com-bhd|DSOM|MYR|Malaysia|Communication Services|Wireless Telecommunication Services|31490000000|KLCI/MSCI_EEM/EMCONSGROWTH|-16.83|2.89|8.16|19.27|2.89|-6.35|60.42|59.49|21.83|26.58|14.13|16.76|18.59|15.93|1.71|0.21|0.21|1.66|0.51|0.29|0.58|11.05|59.11|7.22|8.32|7.81|15.44|48.8|27.18|10.17|23|34.79|6.09|7.43|0.64|0.9|65.62|110.42|0.39|96.3|2040000|358570|6.25|4.91|3.91|15.94|47.19
2024-05-20 04:53:03|8784|41626|/equities/genting-bhd|GENT|MYR|Malaysia|Consumer Discretionary|Hotels, Restaurants & Leisure|18170000000|KLCI/MSCI_EEM/EMCONSGROWTH|-11.87|1.53|4.23|-2.74|0.93|2|29.61|24.18|15.89|5.07|6.68|-5.43|1.52|-6.68|3.74|-0.05|-0.05|4.55|3.6|2.69|0.89|2.22|-0.21|0.99|-0.1|4.66|2.51|665.17|20.02|2.7|17.88|23.9|-0.03|-9.84|2.18|2.62|86.09|105.04|0.39|94.81|555270|24900|11.92|1.8|3.94|-29.54|-38.31
2024-05-20 04:53:04|8785|41655|/equities/genting-malaysia-bhd|GENM|MYR|Malaysia|Consumer Discretionary|Hotels, Restaurants & Leisure|16450000000|KLCI/MSCI_EEM/EMCONSGROWTH|-11.87|1.53|4.23|-2.74|0.93|2|29.61|24.18|15.89|5.07|6.68|-5.43|1.52|-6.68|3.74|-0.05|-0.05|4.55|3.6|2.69|0.89|2.22|-0.21|0.99|-0.1|4.66|2.51|665.17|20.02|2.7|17.88|23.9|-0.03|-9.84|2.18|2.62|86.09|105.04|0.39|94.81|555270|24900|11.92|1.8|3.94|-29.54|-38.31
2024-05-20 04:53:05|8786|41625|/equities/hap-seng-consolidated-bhd|HAPS|MYR|Malaysia|Industrials|Industrial Conglomerates|19170000000|KLCI/MSCI_EEM|11|0.88|130.83|-9.45|1.14|1.31|12.41|15.59|7.56|9.17|9.82|10.18|8.75|7.76|6.16|0.3|0.3|3.28|2.87|1.1|0.32|9.79|9.32|7.79|5.58|5.56|6.31|229.2|98.72|-5.35|10.8|7.67|4.57|12.29|1.23|1.84|32.72|78.11|0.92|6.17|1570000|130170|7.08|6.4|5.56|2.43|42.12
2024-05-20 04:53:06|8787|41667|/equities/hartalega-holdings-bhd|HTHB|MYR|Malaysia|Healthcare|Health Care Equipment & Supplies|19140000000|KLCI/MSCI_EEM|54.67|4.16|47.67|-10.24|1.46|2.06|2.34|34.84|-7.31|22.85|-20.85|20.74|-19.57|14.57|0.44|-0.07|-0.07|1.2|1.13|0.34||-6.94|31.73|-5.61|22.03|-1.5|29.57|132.05|-235.16|-8.32|-16.45|-38.77|-5.37|1.35|5.11|6.53|0.53|4.68|0.3|5.4|144670|-36890|9.05|13.6|10.18|-66.26|67.23
2024-05-20 04:53:07|8788|41685|/equities/hong-leong-bank-bhd|HLBB|MYR|Malaysia|Financial|Banks|38620000000|KLCI/MSCI_EEM|11.04|4.68|-4.96|-8.18|1.17|1.27|1.08|1.12|54.74|52.04|58.38|52.14|42.63|39.93|1.86|0.75|0.75|7.59|6.96|2.73|-2.17|11.03|9.69|1.18|1.06|6.09|5.92|8.62|17.12|2.55|1.67|6.81|3.78|-6.07|0.18|0.07|45.27|96.59||0.76|584140|258800||5.14|6.11|7.78|61.24
2024-05-20 04:53:08|8789|41606|/equities/hong-leong-financial-group-bhd|HLCB|MYR|Malaysia|Financial|Banks|19660000000|KLCI/MSCI_EEM|11.04|4.68|-4.96|-8.18|1.17|1.27|1.08|1.12|54.74|52.04|58.38|52.14|42.63|39.93|1.86|0.75|0.75|7.59|6.96|2.73|-2.17|11.03|9.69|1.18|1.06|6.09|5.92|8.62|17.12|2.55|1.67|6.81|3.78|-6.07|0.18|0.07|45.27|96.59||0.76|584140|258800||5.14|6.11|7.78|61.24
2024-05-20 04:53:09|8790|41678|/equities/ihh-healthcare-bhd|IHHH|MYR|Malaysia|Healthcare|Health Care Providers & Services|60430000000|KLCI/MSCI_EEM/EMCONSGROWTH|21.17|2.71|14.93|29.21|2.2|4.54|34.67|34.75|17.88|14.41|17.17|10.52|12.35|7.69|2.07|0.28|0.28|2.82|1.19|0.24|0.37|10.64|5.41|6.37|3.14|7.74|5.25|239.38|88.15|32.98|-7.81|16.2|11.31|9.15|0.83|1.02|27.21|51.42|0.43|21.75|1910|340|9.93|1.77|1.02|147.21|58.42
2024-05-20 04:53:12|8791|41615|/equities/ioi-corporation-bhd|IOIB|MYR|Malaysia|Consumer Staples|Food Products|24170000000|KLCI/MSCI_EEM/EMCONSGROWTH|24.96|2.66|-16.72|25.22|7.89|9.11|20.67|22.35|11.76|19.09|14.82|-24.78|11.38|5.1|7.34|0.83|0.83|4.63|4.26|0.46|1.05|23.37|22.88|8.47|8.44|14.09|14.38|72.53|-21.35|3.11|-8.62|-7.85|8.15|2.45|1.8|2.68|17.81|45.54|0.87|6.37|681410|86470|11.65|3.81|2.74|42.49|58.87
2024-05-20 04:53:13|8792|41620|/equities/kuala-lumpur-kepong-bhd|KLKK|MYR|Malaysia|Consumer Staples|Food Products|23520000000|KLCI/MSCI_EEM/EMCONSGROWTH|34.72|1.59|14.37|28.95|1.78|2.79|15.39|22.69|7.04|15.81|5.87|15.36|4.26|13.68|12.1|0.4|0.4|7.82|6.88|1.8|1.29|4.92|11.59|2.95|7.81|4.63|9.39|-39.03|-62.43|-7.79|-10.52|-5.76|7.65|10|1.31|1.95|27.64|45.65|0.61|6.15|142710|5230|9.45|3.59|4.04|-42.18|127.25
2024-05-20 04:53:13|8793|41607|/equities/malayan-banking-bhd|MBBM|MYR|Malaysia|Financial|Banks|98590000000|KLCI/MSCI_EEM|11.04|4.68|-4.96|-8.18|1.17|1.27|1.08|1.12|54.74|52.04|58.38|52.14|42.63|39.93|1.86|0.75|0.75|7.59|6.96|2.73|-2.17|11.03|9.69|1.18|1.06|6.09|5.92|8.62|17.12|2.55|1.67|6.81|3.78|-6.07|0.18|0.07|45.27|96.59||0.76|584140|258800||5.14|6.11|7.78|61.24
2024-05-20 04:53:14|8794|41657|/equities/malaysia-airport-holdings-bhd|MAHB|MYR|Malaysia|Industrials|Transportation Infrastructure|9910000000|KLCI/MSCI_EEM|22.13|3.53|9.49|9.75|1.87|4.24|43.33|43.07|30.55|24.57|19.72|7.99|17.88|8.17|2.46|0.36|0.36|5.81|3.19|0.93|0.95|9.51|6.15|5.19|3.63|8.92|6.13|-8.27|80.75|4.82|11.48|16.1|5.73|2.5|1.34|1.47|51.9|61.24|0.26|90.2|2640000|380310|5.78|3.54|3.68|4.58|56.52
2024-05-20 04:53:15|8795|41688|/equities/maxis-bhd|MXSC|MYR|Malaysia|Communication Services|Wireless Telecommunication Services|36000000000|KLCI/MSCI_EEM/EMCONSGROWTH|-16.83|2.89|8.16|19.27|2.89|-6.35|60.42|59.49|21.83|26.58|14.13|16.76|18.59|15.93|1.71|0.21|0.21|1.66|0.51|0.29|0.58|11.05|59.11|7.22|8.32|7.81|15.44|48.8|27.18|10.17|23|34.79|6.09|7.43|0.64|0.9|65.62|110.42|0.39|96.3|2040000|358570|6.25|4.91|3.91|15.94|47.19
2024-05-20 04:53:16|8796|41632|/equities/misc-bhd|MISC|MYR|Malaysia|Industrials|Marine|31250000000|KLCI/MSCI_EEM|22.13|3.53|9.49|9.75|1.87|4.24|43.33|43.07|30.55|24.57|19.72|7.99|17.88|8.17|2.46|0.36|0.36|5.81|3.19|0.93|0.95|9.51|6.15|5.19|3.63|8.92|6.13|-8.27|80.75|4.82|11.48|16.1|5.73|2.5|1.34|1.47|51.9|61.24|0.26|90.2|2640000|380310|5.78|3.54|3.68|4.58|56.52
2024-05-20 04:53:17|8797|950439|/equities/nestle-(malaysia)-bhd|Malaysia|MYR|Malaysia|Consumer Staples|Food Products|31330000000|KLCI/MSCI_EEM/EMCONSGROWTH|28.22|2.88|13.98|3.47|10.03|14.89|20.1|22.92|11.16|18.17|14.97|-19.51|11.46|6.32|7.36|0.78|0.78|4.57|4.18|0.5|1.16|26.86|23.48|8.54|8.52|13.83|14.5|13.74|12|7.01|-4.45|-8.78|7.94|4.3|1.84|2.71|18.88|52.27|0.88|7.28|631950|77390|12.18|3.52|2.86|1.68|61.18
2024-05-20 04:53:19|8798|41669|/equities/petronas-chemicals-group-bhd|PCGB|MYR|Malaysia|Materials|Chemicals|70080000000|KLCI/MSCI_EEM|34.72|1.59|14.37|28.95|1.78|2.79|15.39|22.69|7.04|15.81|5.87|15.36|4.26|13.68|12.1|0.4|0.4|7.82|6.88|1.8|1.29|4.92|11.59|2.95|7.81|4.63|9.39|-39.03|-62.43|-7.79|-10.52|-5.76|7.65|10|1.31|1.95|27.64|45.65|0.61|6.15|142710|5230|9.45|3.59|4.04|-42.18|127.25
2024-05-20 04:53:20|8799|41684|/equities/petronas-dagangan-bhd|PETR|MYR|Malaysia|Energy|Oil, Gas & Consumable Fuels|20210000000|KLCI/MSCI_EEM|19.49|0.56|-203.86|-31.08|3.19|3.25|14.22|19.78|6.76|5.5|4.76|4.52|3.19|2.93|35.92|0.81|0.81|5.62|5.48|1.47|0.06|13.89|10.98|7.49|5.96|15.25|10.97|29.97|7.64|3.75|4.98|0.29|7.83|5.58|0.73|1.39|2.96|11.62|3.02|194.6|64990|1810|17.01|3.53|2.86|23.07|82.9
2024-05-20 04:53:20|8800|41689|/equities/petronas-gas-bhd|PGAS|MYR|Malaysia|Utilities|Gas Utilities|34150000000|KLCI/MSCI_EEM|18.95|5.05|11.66|19.17|2.73|2.73|32.36|39.21|32.05|39.19|33.62|38.35|25.63|30.51|3.59|0.85|0.85|6.21|6.18|1.42|1.39|15.33|15.48|10|10.22|11.92|12.48|7.32|9.23|2.07|-4.83|4.74|3.46|5.18|1.7|1.78|9.08|23.38|0.58|91.01|||8.46|4.52|5.55|-8.48|78
2024-05-20 04:53:22|8801|41635|/equities/ppb-group-bhd|PEPT|MYR|Malaysia|Consumer Staples|Food Products|24470000000|KLCI/MSCI_EEM/EMCONSGROWTH|24.96|2.66|-16.72|25.22|7.89|9.11|20.67|22.35|11.76|19.09|14.82|-24.78|11.38|5.1|7.34|0.83|0.83|4.63|4.26|0.46|1.05|23.37|22.88|8.47|8.44|14.09|14.38|72.53|-21.35|3.11|-8.62|-7.85|8.15|2.45|1.8|2.68|17.81|45.54|0.87|6.37|681410|86470|11.65|3.81|2.74|42.49|58.87
2024-05-20 04:53:23|8802|953641|/equities/press-metal-bhd|PMET|MYR|Malaysia|Materials|Metals & Mining|45630000000|KLCI/MSCI_EEM|33.35|3.17|26.64|26.57|5.34|5.39|13.78|17.35|11.06|11.72|10.85|10.49|8.21|9.31|1.57|0.12|0.12|0.85|0.87|0.12|0.26|14.65|17.17|8.29|7.88|9.75|10.53|128.9|-14.41|9.43|-11.22|-10.44|9.87|16.58|1.13|2.61|42.2|63.82|0.86|4.1|54200|2950|12.16|1.59|1.21|6.85|37.76
2024-05-20 04:53:25|8803|41609|/equities/public-bank-bhd|PUBM|MYR|Malaysia|Financial|Banks|80750000000|KLCI/MSCI_EEM|11.04|4.68|-4.96|-8.18|1.17|1.27|1.08|1.12|54.74|52.04|58.38|52.14|42.63|39.93|1.86|0.75|0.75|7.59|6.96|2.73|-2.17|11.03|9.69|1.18|1.06|6.09|5.92|8.62|17.12|2.55|1.67|6.81|3.78|-6.07|0.18|0.07|45.27|96.59||0.76|584140|258800||5.14|6.11|7.78|61.24
2024-05-20 04:53:26|8804|41605|/equities/rhb-capital-bhd|RHBC|MYR|Malaysia|Financial|Regional Banks|22370000000|KLCI/MSCI_EEM|11.04|4.68|-4.96|-8.18|1.17|1.27|1.08|1.12|54.74|52.04|58.38|52.14|42.63|39.93|1.86|0.75|0.75|7.59|6.96|2.73|-2.17|11.03|9.69|1.18|1.06|6.09|5.92|8.62|17.12|2.55|1.67|6.81|3.78|-6.07|0.18|0.07|45.27|96.59||0.76|584140|258800||5.14|6.11|7.78|61.24
2024-05-20 04:53:27|8805|41637|/equities/sime-darby-bhd|SIME|MYR|Malaysia|Industrials|Industrial Conglomerates|15590000000|KLCI/MSCI_EEM|11|0.88|130.83|-9.45|1.14|1.31|12.41|15.59|7.56|9.17|9.82|10.18|8.75|7.76|6.16|0.3|0.3|3.28|2.87|1.1|0.32|9.79|9.32|7.79|5.58|5.56|6.31|229.2|98.72|-5.35|10.8|7.67|4.57|12.29|1.23|1.84|32.72|78.11|0.92|6.17|1570000|130170|7.08|6.4|5.56|2.43|42.12
2024-05-20 04:53:28|8806|1056019|/equities/sime-darby-plantation|SIPL|MYR|Malaysia|Consumer Staples|Food Products|26560000000|KLCI/MSCI_EEM/EMCONSGROWTH|24.96|2.66|-16.72|25.22|7.89|9.11|20.67|22.35|11.76|19.09|14.82|-24.78|11.38|5.1|7.34|0.83|0.83|4.63|4.26|0.46|1.05|23.37|22.88|8.47|8.44|14.09|14.38|72.53|-21.35|3.11|-8.62|-7.85|8.15|2.45|1.8|2.68|17.81|45.54|0.87|6.37|681410|86470|11.65|3.81|2.74|42.49|58.87
2024-05-20 04:53:29|8807|41648|/equities/tenaga-nasional-bhd|TENA|MYR|Malaysia|Utilities|Electric Utilities|52970000000|KLCI/MSCI_EEM|24.25|1.16|2.25|2.66|1.22|1.36|32.04|19.24|9.74|13.13|3.01|8.19|2.48|6.1|10.17|0.43|0.43|9.37|9.13|2.75|5.11|3.68|5.89|0.99|1.95|3.36|4.18|-67.65|-37.62|-6.43|-17.9|-11.48|5.17|2.52|0.98|1.32|93.36|154.36|0.32|14.2|2100000|54110|4.02|4.39|5.77|17.64|83.03
2024-05-20 04:53:30|8808|41651|/equities/top-glove-corporation-bhd|TPGC|MYR|Malaysia|Healthcare|Health Care Equipment & Supplies|19140000000|KLCI/MSCI_EEM|54.67|4.16|47.67|-10.24|1.46|2.06|2.34|34.84|-7.31|22.85|-20.85|20.74|-19.57|14.57|0.44|-0.07|-0.07|1.2|1.13|0.34||-6.94|31.73|-5.61|22.03|-1.5|29.57|132.05|-235.16|-8.32|-16.45|-38.77|-5.37|1.35|5.11|6.53|0.53|4.68|0.3|5.4|144670|-36890|9.05|13.6|10.18|-66.26|67.23
2024-05-20 04:53:31|8809|24454|/equities/aecon-group-inc|ARE|CAD|Canada|Industrials|Construction & Engineering|1020000000|TSX|22.44|0.91|9.05|10.72|2.04|-11.13|26.39|12.95|3.73|3.19|2.6|2.68|1.95|0.3|41.15|2.49|2.48|17.84|-9.24|1.16|2.33|5.18|5.59|1.93|1.38|3.91|3.17|58.96|240.11|1.41|19.65|20.65|3.89|2.96|0.54|1.14|23.77|39.83|0.92|39.6|88420|4020|3.12|0.59|0.73|1.31|23.59
2024-05-20 04:53:32|8810|24698|/equities/air-canada|AC|CAD|Canada|Industrials|Airlines|7560000000|TSX|5.24|0.42|1.4|-2.51|5.37|0.76|34.29|14.32|7.93|-13.59|6.23|-19.21|5.87|-18.74|44.34|4.52|4.27|6.01|-3.73|4.4|8.55|346.71|-1311.56|1.19|-3.98|1.49|-5.93|-1201.39|227.41|64.6|9.09|16.61|5.57|-2|0.64|1.21|761.62|1010.76|0.74|26.6|348760|33380|11.36|1.07|1.42|0.85|38.7
2024-05-20 04:53:34|8811|24448|/equities/alamos-gold-inc|AGI|CAD|Canada|Materials|Metals & Mining|3810000000|TSX|9.6|5.95|-23.79|56.74|1.64|1.45|40.38|69.68|-24.7|3856.45|-33.11|4714.73|-35.36|-1832.84|5.27|0.92|0.9|11.17|18.72|0.96|1.44|-3.75|-4.65|-4.74|-32.07|-0.82|-0.36|-27.27|149.18|1.47|12.46|10.16|5.71|8.95|2.21|4.89|11.67|12.06|0.25|6.89|1110000|497260|139.48|1.03|6.17|-2.97|14.25
2024-05-20 04:53:36|8812|24458|/equities/alimentation-couche-tard-inc|ATDb|CAD|Canada|Consumer Staples|Food & Staples Retailing|52750000000|TSX|7.34|1.91|3.8|8.82|1.29|1.63|40.05|22.88|-4.99|-11.19|-197.11|-30.08|-177.58|-26.5|26.27|5.73|5.65|14.79|20.82|0.68|4.18|12.26|6.25|6.07|2.95|8.33|5.17|33.47|-18.33|11.16|-11.58|750.18|15.63|6.3|0.55|1.15|20.13|28.19|0.8|10.44|3520000|418820|12.48|3.21|1.9|47.03|22.92
2024-05-20 04:53:37|8813|24451|/equities/altagas-ltd|ALA|CAD|Canada|Utilities|Gas Utilities|7650000000|TSX|16.31|0.58|9.44|88.39|0.94|2.85|27.09|25.82|7.3|8.09|5.16|5.92|3.88|5.36|33.14|2.11|2.09|20.66|7.1|0.27|2.87|6.19|5.62|2.21|2.06|4.11|3.48|-16.09|29.16|-0.02|-11.19|-12.91|19.38|-0.33|0.55|1.01|88.78|102.83|0.51|11.93|||8.53|5.52|4.33|10.01|120.59
2024-05-20 04:53:38|8814|40471|/equities/altus-group-ltd|AIF|CAD|Canada|Real Estate|Real Estate Management & Development|3120000000|TSX|34.05|0.6|2.25|7.32|0.93|-0.84|14.36|8.11|2.57|2.15|0.66|2.85|-0.08|0.26|18.46|0.79|0.75|6.23|-5.58|1.02|0.98|2.07|0.47|0.63|0.52|1.23|1.4|126.79|33.53|1.59|2.2|2.92|3.46|2.65|0.19|0.52|104.52|110.41|0.28|1.33|87600|-5650|5.82|6.56|0.17|4.03|48.21
2024-05-20 04:53:39|8815|24455|/equities/arc-resources-ltd|ARX|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|8030000000|TSX|7.34|1.91|3.8|8.82|1.29|1.63|40.05|22.88|-4.99|-11.19|-197.11|-30.08|-177.58|-26.5|26.27|5.73|5.65|14.79|20.82|0.68|4.18|12.26|6.25|6.07|2.95|8.33|5.17|33.47|-18.33|11.16|-11.58|750.18|15.63|6.3|0.55|1.15|20.13|28.19|0.8|10.44|3520000|418820|12.48|3.21|1.9|47.03|22.92
2024-05-20 04:53:40|8816|991199|/equities/aritzia-inc|ATZ|CAD|Canada|Consumer Discretionary|Specialty Retail|5800000000|TSX|22.43|2.28|25.19|19.83|239.51|-52.57|33.57|33.55|13.82|8.39|12.68|6.38|9.57|3.15|149.44|16.26|16.21|1.54|-6.27|2.01|20.41|1116.1|1938.34|20.06|21.73|32.38|35.79|-10.07|-7.1|17.7|-2.42|-0.82|9.25|10.22|0.26|1.32|2543.19|3341.5|1.99|4.16|322310|32620|40.78|0.02|2.5|2.06|51.12
2024-05-20 04:53:41|8817|977762|/equities/artis-real-estate-investment-a|AX_pa|CAD|Canada|Real Estate|Equity Real Estate Investment Trusts (REITs)|3050000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:53:42|8818|24445|/equities/atco-ltd|ACOx|CAD|Canada|Utilities|Multi-Utilities|4870000000|TSX|41.17|1.7|4.16|8.03|1.19|0.99|61.61|55.11|22.27|24.1|16.55|17.36|12.87|14.29|12.79|1.96|1.96|16.82|14.38|0.7|5.68|8.41|9.04|2.27|2.51|3.92|4.38|80.84|31.66|-4.26|-11.6|-5.34|-0.28|4.9|0.64|0.94|162.82|172.97|0.17|20.41|394000|53100|6.16|3.46|4.07|-0.04|293.24
2024-05-20 04:53:43|8819|24735|/equities/ats-automation-tooling-systems|ATA|CAD|Canada|Industrials|Machinery|4630000000|TSX|7.56|1.65|11.48|56.36|1.85|-7.62|25.73|13.27|-12.85|5.33|-15.6|295.05|-16.95|-85.56|28.5|3.02|3|11.7|13.22|2.54|1.06|6.09|2.35|2.91|1.37|6.52|4.43|31.55|-29.3|10.64|19.82|73.06|7.71|8.4|0.66|2.1|30.19|45.06|1.14|2.42|223650|18310|6.52|1|1.24|1.47|16.5
2024-05-20 04:53:44|8820|978804|/equities/aurora-cannabis|ACB|CAD|Canada|Healthcare|Pharmaceuticals|1360000000|TSX|62.11|4.48|9.54|60.75|1.48|2.14|56.51|67.53|1.19|-3.82|-19.55|-44.52|-19.67|-45.21|9.7|0.06|0.05|15.34|-0.95|0.57|1.93|-1.33|12.45|-0.8|7.59|2.48|12.11|-155.88|-105.34|-24.34|-35.06|-35.35|13.97|3.11|1.77|0.45|62.57|36.55|0.04|2.44|19390|-14870|3.39|0.03|3.96|-0.2|0.17
2024-05-20 04:53:46|8821|24750|/equities/badger-daylighting-ltd|BDGI|CAD|Canada|Industrials|Construction & Engineering|1100000000|TSX|22.44|0.91|9.05|10.72|2.04|-11.13|26.39|12.95|3.73|3.19|2.6|2.68|1.95|0.3|41.15|2.49|2.48|17.84|-9.24|1.16|2.33|5.18|5.59|1.93|1.38|3.91|3.17|58.96|240.11|1.41|19.65|20.65|3.89|2.96|0.54|1.14|23.77|39.83|0.92|39.6|88420|4020|3.12|0.59|0.73|1.31|23.59
2024-05-20 04:53:48|8822|24477|/equities/scotiabank|BNS|CAD|Canada|Financial|Banks|108880000000|TSX|12.14|2.73|-1.29|-2.87|1.22|1.24|1.21|0.83|30.31|34.29|27.93|33.42|22.15|27.1|28.42|7.54|7.52|63.47|56.6|41.56|-12.07|9.81|12.54|0.65|0.79|2.61|3.08|-35.7|-23.73|1.59|-3.18|3.51|5.05|13.93|0.41|0.14|144.26|328.59|||427750|107750||2.64|3.94|5.09|40.84
2024-05-20 04:53:49|8823|24472|/equities/birchcliff-energy-ltd|BIR|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|1710000000|TSX|7.34|1.91|3.8|8.82|1.29|1.63|40.05|22.88|-4.99|-11.19|-197.11|-30.08|-177.58|-26.5|26.27|5.73|5.65|14.79|20.82|0.68|4.18|12.26|6.25|6.07|2.95|8.33|5.17|33.47|-18.33|11.16|-11.58|750.18|15.63|6.3|0.55|1.15|20.13|28.19|0.8|10.44|3520000|418820|12.48|3.21|1.9|47.03|22.92
2024-05-20 04:53:49|8824|24467|/equities/bombardier-inc|BBDb|CAD|Canada|Industrials|Aerospace & Defense|4020000000|TSX|6.4|0.71|4.93|-1.48|-0.08|2.91|22.92|11.06|1.88|0.34|-0.89|-4.33|-0.38|0.96|31.33|-0.95|-0.96|-7.91|-42.47|3.81|1.02|0.44|0.04|1.42|1.41|0.98|0.75|-192.34|287.04|-1.79|21.33|24.05|-4.04|-6.51|0.23|1.04|9.63|-63.35|0.56|2.79|242190|14390|15.73|2.27|0.15|13.68|-3.38
2024-05-20 04:53:50|8825|42741|/equities/boralex-inc.|BLX|CAD|Canada|Utilities|Independent Power and Renewable Electricity Producers|3560000000|TSX|-8.49|1.64|6.84|-60.4|1.12|1.79|46.25|37.82|20.58|15.88|12.77|6.5|8.37|5.32|16.29|2.18|2.17|24.01|13.27|1.37|4.73|7.87|4.53|2.13|1.57|4.12|3.5|73.52|55.73|6.06|6.21|13.85|5.47|13.81|0.31|0.73|103.18|118.3|0.19|19.41|935470|139800|6.11|3.77|2.77|13.35|-99.82
2024-05-20 04:53:52|8827|24481|/equities/cae|CAE|CAD|Canada|Industrials|Aerospace & Defense|10110000000|TSX|6.4|0.71|4.93|-1.48|-0.08|2.91|22.92|11.06|1.88|0.34|-0.89|-4.33|-0.38|0.96|31.33|-0.95|-0.96|-7.91|-42.47|3.81|1.02|0.44|0.04|1.42|1.41|0.98|0.75|-192.34|287.04|-1.79|21.33|24.05|-4.04|-6.51|0.23|1.04|9.63|-63.35|0.56|2.79|242190|14390|15.73|2.27|0.15|13.68|-3.38
2024-05-20 04:53:53|8828|24795|/equities/canaccord-financial-inc|CF|CAD|Canada|Financial|Capital Markets|1420000000|TSX|-784.63|0.68|3.94|67.87|1.04|-0.5|23.02|19.82|13.25|14.2|3.72|10.19|1.68|8.39|47.31|2.48|2.42|39.3|7.81|56.64|-0.66|-0.91|4.88|0.23|1.18|2.71|2.85|-28.54|-34.14|3.62|9.52|20.52|11.34|20.08|1.01|4.01|373.19|381.1|0.17|5.93|393390|33490|3.55|2.67|0.26|9.24|455.63
2024-05-20 04:53:54|8829|24497|/equities/cibc|CM|CAD|Canada|Financial|Banks|66490000000|TSX|12.14|2.73|-1.29|-2.87|1.22|1.24|1.21|0.83|30.31|34.29|27.93|33.42|22.15|27.1|28.42|7.54|7.52|63.47|56.6|41.56|-12.07|9.81|12.54|0.65|0.79|2.61|3.08|-35.7|-23.73|1.59|-3.18|3.51|5.05|13.93|0.41|0.14|144.26|328.59|||427750|107750||2.64|3.94|5.09|40.84
2024-05-20 04:53:56|8830|42760|/equities/canadian-tire-corporation-limited|CTC|CAD|Canada|Consumer Discretionary|Multiline Retail|20810000000|TSX|7.37|0.25|3.73|7.83|3.12|1.61|42.52|2.44|0.79|0.76|0.77|0.72|0.57|0.54|80.99|4.56|4.51|7.12|22.5|2.94|3.57|9.45|21.38|1.66|1.45|3.34|2.87|189.1|638.52|2.19|11.33|11.57|1.73|1.26|0.06|1.07|10.19|19.01|1.54|1.91|117050|3160|27.75|0.02|0.14|0.7|5.99
2024-05-20 04:53:58|8831|24509|/equities/canadian-utilities-ltd|CU|CAD|Canada|Utilities|Multi-Utilities|9860000000|TSX|41.17|1.7|4.16|8.03|1.19|0.99|61.61|55.11|22.27|24.1|16.55|17.36|12.87|14.29|12.79|1.96|1.96|16.82|14.38|0.7|5.68|8.41|9.04|2.27|2.51|3.92|4.38|80.84|31.66|-4.26|-11.6|-5.34|-0.28|4.9|0.64|0.94|162.82|172.97|0.17|20.41|394000|53100|6.16|3.46|4.07|-0.04|293.24
2024-05-20 04:53:58|8832|24513|/equities/canadian-western-bank|CWB|CAD|Canada|Financial|Banks|3250000000|TSX|12.14|2.73|-1.29|-2.87|1.22|1.24|1.21|0.83|30.31|34.29|27.93|33.42|22.15|27.1|28.42|7.54|7.52|63.47|56.6|41.56|-12.07|9.81|12.54|0.65|0.79|2.61|3.08|-35.7|-23.73|1.59|-3.18|3.51|5.05|13.93|0.41|0.14|144.26|328.59|||427750|107750||2.64|3.94|5.09|40.84
2024-05-20 04:53:59|8833|24486|/equities/canfor-corp|CFP|CAD|Canada|Materials|Paper & Forest Products|3990000000|TSX|-9.84|0.68|9.72|26.73|0.66|1.04|22.41|15.31|-3.29|-4.27|-4.74|-4.42|-4.68|-6.03|32.13|-0.29|-0.29|29.18|38.1|3.17|2.05|1.01|8.88|0.15|5.57|0.96|7.63|-26.1|-93.76|3.15|-3.81|-21.01|3.55|7.05|0.5|2.97|11.87|17.01|0.82|2.3|384050|6030|15.5|0.64|0.54|4.98|-25.79
2024-05-20 04:54:01|8834|24503|/equities/capital-power-corp|CPX|CAD|Canada|Utilities|Independent Power and Renewable Electricity Producers|4580000000|TSX|-8.49|1.64|6.84|-60.4|1.12|1.79|46.25|37.82|20.58|15.88|12.77|6.5|8.37|5.32|16.29|2.18|2.17|24.01|13.27|1.37|4.73|7.87|4.53|2.13|1.57|4.12|3.5|73.52|55.73|6.06|6.21|13.85|5.47|13.81|0.31|0.73|103.18|118.3|0.19|19.41|935470|139800|6.11|3.77|2.77|13.35|-99.82
2024-05-20 04:54:02|8835|24505|/equities/capstone-mining-corp|CS|CAD|Canada|Materials|Metals & Mining|2310000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:54:03|8836|42771|/equities/cargojet-inc.|CJT|CAD|Canada|Industrials|Air Freight & Logistics|2890000000|TSX|15.09|4.25|12.07|27.58|2.61|4.17|52.3|35.56|25.03|27.48|6.03|21.47|19.22|20.06|17.18|6.99|6.97|25.27|26.75|0.86|5.47|12.38|15.41|5.25|6.11|7.04|8.94|-5.32|2.23|6.1|15.54|10.69|5.25|2.85|0.29|0.62|44.46|53.96|0.32|23.05|437080|128780|11.11|0.92|0.96|3.09|31.53
2024-05-20 04:54:04|8837|24781|/equities/cascades-inc|CAS|CAD|Canada|Materials|Containers & Packaging|1410000000|TSX|13.64|1.12|7.29|13.17|1.56|5.42|28.17|17.5|8.54|8.69|6.89|7.84|5.02|5.96|22.9|2.62|2.59|16|8.65|2.76|3.55|7.07|9.64|3.82|4.56|6.32|6.58|31.48|-16.64|0.84|2.3|2.27|3.11|3.72|1.06|2.6|27.14|30.27|0.77|3.79|181880|14050|6.22|1.46|1.29|10.62|31.35
2024-05-20 04:54:06|8838|24484|/equities/ccl-industries-inc|CCLb|CAD|Canada|Materials|Containers & Packaging|12220000000|TSX|13.64|1.12|7.29|13.17|1.56|5.42|28.17|17.5|8.54|8.69|6.89|7.84|5.02|5.96|22.9|2.62|2.59|16|8.65|2.76|3.55|7.07|9.64|3.82|4.56|6.32|6.58|31.48|-16.64|0.84|2.3|2.27|3.11|3.72|1.06|2.6|27.14|30.27|0.77|3.79|181880|14050|6.22|1.46|1.29|10.62|31.35
2024-05-20 04:54:06|8839|24495|/equities/celestica|CLS|CAD|Canada|Information Technology|Electronic Equipment, Instruments & Components|1760000000|TSX|19.16|0.82|8.84|17.14|3.71|5.44|10.38|8.55|2.01|-5.95|1.28|-7.77|0.52|-9.72|69.04|2|2|14.18|8.95|2.55|4.05|-35.47|-0.68|3.79|0.7|11.23|4.81|316.35|120.63|23.11|19.77|10.61|3.79|8.56|0.71|1.43|33.13|48.95|1.47|3.43|374650|14460|4.89||||
2024-05-20 04:54:08|8840|24512|/equities/cenovus-energy|CVE|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|31290000000|TSX|7.34|1.91|3.8|8.82|1.29|1.63|40.05|22.88|-4.99|-11.19|-197.11|-30.08|-177.58|-26.5|26.27|5.73|5.65|14.79|20.82|0.68|4.18|12.26|6.25|6.07|2.95|8.33|5.17|33.47|-18.33|11.16|-11.58|750.18|15.63|6.3|0.55|1.15|20.13|28.19|0.8|10.44|3520000|418820|12.48|3.21|1.9|47.03|22.92
2024-05-20 04:54:10|8841|24488|/equities/centerra-gold-inc|CG|CAD|Canada|Materials|Metals & Mining|2890000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:54:11|8842|42759|/equities/canadian-general-investments-ltd|CGI|CAD|Canada|Financial|Capital Markets|918930000|TSX|-0.15|-0.17|-0.03||0.01|0.01|55.42|1.14|1.3|1.12|2.1|1.12|2.13|0.81|-0.01|0.71|0.71|0.13|23.65|0.05|0.02|-0.11|0.08|-0.06|0.05|-0.03|0.07|-12.12|83.05||42.39|81.29|0.02||0.21|5.12||1.3|0.06|||||2.39|0.17|-0.01|7.78
2024-05-20 04:54:12|8843|24506|/equities/chartwell-seniors-housing|CSH_u|CAD|Canada|Healthcare|Health Care Providers & Services|2750000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:54:13|8844|24483|/equities/cogeco-cable-inc|CCA|CAD|Canada|Communication Services|Media|4700000000|TSX|72.23|1.95|17.31|34.76|1.74|18.56|33.96|34.92|10.63|10.5|5.41|8.04|2.7|6.06|47.68|1.43|1.43|52.8|2.13|7.46|5.54|2.35|5.49|1.59|2.73|4.5|4.51|59.33|-26.71|-29.72|5.31|7.34|8.22|2.11|0.76|1.05|44.77|53.81|0.43|13.43|496970|19490|7.83|0.1|0.66|0.11|1.89
2024-05-20 04:54:13|8845|24541|/equities/firstservice|CIGI|CAD|Canada|Real Estate|Real Estate Management & Development|8290000000|TSX|34.05|0.6|2.25|7.32|0.93|-0.84|14.36|8.11|2.57|2.15|0.66|2.85|-0.08|0.26|18.46|0.79|0.75|6.23|-5.58|1.02|0.98|2.07|0.47|0.63|0.52|1.23|1.4|126.79|33.53|1.59|2.2|2.92|3.46|2.65|0.19|0.52|104.52|110.41|0.28|1.33|87600|-5650|5.82|6.56|0.17|4.03|48.21
2024-05-20 04:54:15|8846|24510|/equities/cominar-reit|CUF_u|CAD|Canada|Real Estate|Equity Real Estate Investment Trusts (REITs)|2130000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:54:15|8847|40463|/equities/constellation-software-inc|CSU|CAD|Canada|Information Technology|Software|49740000000|TSX|35.27|10.15|35.27|34.47|12.25|7.42|69.68|66.13|36.69|33|35.49|33.94|29.19|28.49|32.45|9.14|9.06|30.51|12.36|5.5|13.51|37.86|35.4|17.27|15.86|25.01|22.16|138.47|66.29|21.28|16.54|12|14.77|11.45|1.42|1.77|30.93|47.56|0.61|12.64|1150000|354180|8.94|0.01|0.6|0.07|14.32
2024-05-20 04:54:16|8848|1123081|/equities/converge-tech|CTS|CAD|Canada|Information Technology|IT Services|2330000000|TSX|35.27|10.15|35.27|34.47|12.25|7.42|69.68|66.13|36.69|33|35.49|33.94|29.19|28.49|32.45|9.14|9.06|30.51|12.36|5.5|13.51|37.86|35.4|17.27|15.86|25.01|22.16|138.47|66.29|21.28|16.54|12|14.77|11.45|1.42|1.77|30.93|47.56|0.61|12.64|1150000|354180|8.94|0.01|0.6|0.07|14.32
2024-05-20 04:54:17|8849|24493|/equities/corus-entertainment-inc|CJRb|CAD|Canada|Communication Services|Media|991830000|TSX|72.23|1.95|17.31|34.76|1.74|18.56|33.96|34.92|10.63|10.5|5.41|8.04|2.7|6.06|47.68|1.43|1.43|52.8|2.13|7.46|5.54|2.35|5.49|1.59|2.73|4.5|4.51|59.33|-26.71|-29.72|5.31|7.34|8.22|2.11|0.76|1.05|44.77|53.81|0.43|13.43|496970|19490|7.83|0.1|0.66|0.11|1.89
2024-05-20 04:54:18|8850|24502|/equities/crescent-point-energy-corp|CPG|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|3930000000|TSX|7.34|1.91|3.8|8.82|1.29|1.63|40.05|22.88|-4.99|-11.19|-197.11|-30.08|-177.58|-26.5|26.27|5.73|5.65|14.79|20.82|0.68|4.18|12.26|6.25|6.07|2.95|8.33|5.17|33.47|-18.33|11.16|-11.58|750.18|15.63|6.3|0.55|1.15|20.13|28.19|0.8|10.44|3520000|418820|12.48|3.21|1.9|47.03|22.92
2024-05-20 04:54:20|8851|977870|/equities/ct-real-estate-investment-trust|CRT_u|CAD|Canada|Real Estate|Equity Real Estate Investment Trusts (REITs)|4030000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:54:21|8852|24856|/equities/descartes-systems-group-inc|DSG|CAD|Canada|Information Technology|Software|8860000000|TSX|35.27|10.15|35.27|34.47|12.25|7.42|69.68|66.13|36.69|33|35.49|33.94|29.19|28.49|32.45|9.14|9.06|30.51|12.36|5.5|13.51|37.86|35.4|17.27|15.86|25.01|22.16|138.47|66.29|21.28|16.54|12|14.77|11.45|1.42|1.77|30.93|47.56|0.61|12.64|1150000|354180|8.94|0.01|0.6|0.07|14.32
2024-05-20 04:54:22|8853|1162029|/equities/docebo-inc|DCBO|CAD|Canada|Information Technology|Software|2800000000|TSX|35.27|10.15|35.27|34.47|12.25|7.42|69.68|66.13|36.69|33|35.49|33.94|29.19|28.49|32.45|9.14|9.06|30.51|12.36|5.5|13.51|37.86|35.4|17.27|15.86|25.01|22.16|138.47|66.29|21.28|16.54|12|14.77|11.45|1.42|1.77|30.93|47.56|0.61|12.64|1150000|354180|8.94|0.01|0.6|0.07|14.32
2024-05-20 04:54:23|8854|24521|/equities/dollarama-inc|DOL|CAD|Canada|Consumer Discretionary|Multiline Retail|18850000000|TSX|7.37|0.25|3.73|7.83|3.12|1.61|42.52|2.44|0.79|0.76|0.77|0.72|0.57|0.54|80.99|4.56|4.51|7.12|22.5|2.94|3.57|9.45|21.38|1.66|1.45|3.34|2.87|189.1|638.52|2.19|11.33|11.57|1.73|1.26|0.06|1.07|10.19|19.01|1.54|1.91|117050|3160|27.75|0.02|0.14|0.7|5.99
2024-05-20 04:54:24|8855|42826|/equities/dundee-industrial-real-estate-it|DIR_u|CAD|Canada|Real Estate|Equity Real Estate Investment Trusts (REITs)|3990000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:54:25|8856|24515|/equities/dundee-reit|D_u|CAD|Canada|Real Estate|Equity Real Estate Investment Trusts (REITs)|1190000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:54:27|8857|24522|/equities/dundee-precious-metals-inc|DPM|CAD|Canada|Materials|Metals & Mining|1500000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:54:28|8858|991134|/equities/ecn-capital-corp|ECN|CAD|Canada|Financial|Diversified Financial Services|1310000000|TSX|12.14|2.73|-1.29|-2.87|1.22|1.24|1.21|0.83|30.31|34.29|27.93|33.42|22.15|27.1|28.42|7.54|7.52|63.47|56.6|41.56|-12.07|9.81|12.54|0.65|0.79|2.61|3.08|-35.7|-23.73|1.59|-3.18|3.51|5.05|13.93|0.41|0.14|144.26|328.59|||427750|107750||2.64|3.94|5.09|40.84
2024-05-20 04:54:29|8859|40485|/equities/element-financial-corp|EFN|CAD|Canada|Financial|Diversified Financial Services|5280000000|TSX|12.14|2.73|-1.29|-2.87|1.22|1.24|1.21|0.83|30.31|34.29|27.93|33.42|22.15|27.1|28.42|7.54|7.52|63.47|56.6|41.56|-12.07|9.81|12.54|0.65|0.79|2.61|3.08|-35.7|-23.73|1.59|-3.18|3.51|5.05|13.93|0.41|0.14|144.26|328.59|||427750|107750||2.64|3.94|5.09|40.84
2024-05-20 04:54:30|8860|24528|/equities/emera-incorporated|EMA|CAD|Canada|Utilities|Electric Utilities|16430000000|TSX|-8.49|1.64|6.84|-60.4|1.12|1.79|46.25|37.82|20.58|15.88|12.77|6.5|8.37|5.32|16.29|2.18|2.17|24.01|13.27|1.37|4.73|7.87|4.53|2.13|1.57|4.12|3.5|73.52|55.73|6.06|6.21|13.85|5.47|13.81|0.31|0.73|103.18|118.3|0.19|19.41|935470|139800|6.11|3.77|2.77|13.35|-99.82
2024-05-20 04:54:32|8861|24529|/equities/empire-company-ltd|EMPa|CAD|Canada|Consumer Staples|Food & Staples Retailing|10190000000|TSX|22.15|0.64|12.88|26.08|4.75|10.91|26.53|24.78|4.6|4.25|3.67|2.84|2.24|1.76|235.16|5.42|5.38|29.75|9.03|5.05|14.97|19.25|14.54|5.63|4.57|10.27|9.67|79.21|52.16|6.76|5.29|6.72|4.48|9.15|0.3|0.98|63.26|121.17|2.15|6.97|273460|7400|57.94|1.14|1.64|1.03|34.03
2024-05-20 04:54:34|8862|24524|/equities/endeavour-silver|EDR|CAD|Canada|Materials|Metals & Mining|912290000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:54:34|8863|24531|/equities/enerplus-corp|ERF|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|3400000000|TSX|7.34|1.91|3.8|8.82|1.29|1.63|40.05|22.88|-4.99|-11.19|-197.11|-30.08|-177.58|-26.5|26.27|5.73|5.65|14.79|20.82|0.68|4.18|12.26|6.25|6.07|2.95|8.33|5.17|33.47|-18.33|11.16|-11.58|750.18|15.63|6.3|0.55|1.15|20.13|28.19|0.8|10.44|3520000|418820|12.48|3.21|1.9|47.03|22.92
2024-05-20 04:54:35|8864|951615|/equities/lowell-copper-ltd|EQX|CAD|Canada|Materials|Metals & Mining|2570000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:54:36|8865|42842|/equities/equitable-group-inc.|EQB|CAD|Canada|Financial|Thrifts & Mortgage Finance|2350000000|TSX|12.14|2.73|-1.29|-2.87|1.22|1.24|1.21|0.83|30.31|34.29|27.93|33.42|22.15|27.1|28.42|7.54|7.52|63.47|56.6|41.56|-12.07|9.81|12.54|0.65|0.79|2.61|3.08|-35.7|-23.73|1.59|-3.18|3.51|5.05|13.93|0.41|0.14|144.26|328.59|||427750|107750||2.64|3.94|5.09|40.84
2024-05-20 04:54:38|8866|1096521|/equities/ero-copper|ERO|CAD|Canada|Materials|Metals & Mining|1730000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:54:39|8867|40486|/equities/exchange-income-corp|EIF|CAD|Canada|Industrials|Airlines|1960000000|TSX|5.24|0.42|1.4|-2.51|5.37|0.76|34.29|14.32|7.93|-13.59|6.23|-19.21|5.87|-18.74|44.34|4.52|4.27|6.01|-3.73|4.4|8.55|346.71|-1311.56|1.19|-3.98|1.49|-5.93|-1201.39|227.41|64.6|9.09|16.61|5.57|-2|0.64|1.21|761.62|1010.76|0.74|26.6|348760|33380|11.36|1.07|1.42|0.85|38.7
2024-05-20 04:54:40|8868|24543|/equities/finning-international-inc|FTT|CAD|Canada|Industrials|Trading Companies & Distributors|5100000000|TSX|7.56|1.65|11.48|56.36|1.85|-7.62|25.73|13.27|-12.85|5.33|-15.6|295.05|-16.95|-85.56|28.5|3.02|3|11.7|13.22|2.54|1.06|6.09|2.35|2.91|1.37|6.52|4.43|31.55|-29.3|10.64|19.82|73.06|7.71|8.4|0.66|2.1|30.19|45.06|1.14|2.42|223650|18310|6.52|1|1.24|1.47|16.5
2024-05-20 04:54:41|8869|24537|/equities/first-quantum-minerals?cid=24537|FM|CAD|United Kingdom|Materials|Metals & Mining|13960000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:54:42|8870|24544|/equities/fortuna-silver-mines|FVI|CAD|Canada|Materials|Metals & Mining|1440000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:54:44|8871|24538|/equities/franco-nevada-corp|FNV|CAD|Canada|Materials|Metals & Mining|33450000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:54:45|8872|24689|/equities/george-weston-ltd|WN|CAD|Canada|Consumer Staples|Food & Staples Retailing|21700000000|TSX|22.15|0.64|12.88|26.08|4.75|10.91|26.53|24.78|4.6|4.25|3.67|2.84|2.24|1.76|235.16|5.42|5.38|29.75|9.03|5.05|14.97|19.25|14.54|5.63|4.57|10.27|9.67|79.21|52.16|6.76|5.29|6.72|4.48|9.15|0.3|0.98|63.26|121.17|2.15|6.97|273460|7400|57.94|1.14|1.64|1.03|34.03
2024-05-20 04:54:46|8873|40487|/equities/gibson-energy-inc|GEI|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|3290000000|TSX|7.34|1.91|3.8|8.82|1.29|1.63|40.05|22.88|-4.99|-11.19|-197.11|-30.08|-177.58|-26.5|26.27|5.73|5.65|14.79|20.82|0.68|4.18|12.26|6.25|6.07|2.95|8.33|5.17|33.47|-18.33|11.16|-11.58|750.18|15.63|6.3|0.55|1.15|20.13|28.19|0.8|10.44|3520000|418820|12.48|3.21|1.9|47.03|22.92
2024-05-20 04:54:47|8874|24550|/equities/gildan-activewear|GIL|CAD|Canada|Consumer Discretionary|Textiles, Apparel & Luxury Goods|10410000000|TSX|25.23|2.58|31.58|21.96|9.19|9.58|43.22|41.74|11.22|11.97|11.61|11.66|9.84|10.08|31.65|3.2|3.17|8.97|8.89|5.39|4.35|34.08|37.29|13.12|13.5|18.1|20.8|3.53|-2.38|20.73|1.03|1.78|6.64|-0.47|1.55|2.69|58.91|80.61|1.32|3.21|563090|57150|10.52|0.09|0.97|0.85|38.82
2024-05-20 04:54:48|8875|42830|/equities/easyhome-ltd.|GSY|CAD|Canada|Financial|Consumer Finance|2900000000|TSX|12.14|2.73|-1.29|-2.87|1.22|1.24|1.21|0.83|30.31|34.29|27.93|33.42|22.15|27.1|28.42|7.54|7.52|63.47|56.6|41.56|-12.07|9.81|12.54|0.65|0.79|2.61|3.08|-35.7|-23.73|1.59|-3.18|3.51|5.05|13.93|0.41|0.14|144.26|328.59|||427750|107750||2.64|3.94|5.09|40.84
2024-05-20 04:54:49|8876|24553|/equities/great-west-lifeco-inc|GWO|CAD|Canada|Financial|Insurance|35320000000|TSX|10.55|1.13|4.73|1.56|1.2|-0.46|54.33|23.95|23.75|10.89|21.22|9.12|17.27|7.69|180.74|10.13|9.68|130.9|109.04|28.88|2.74|11.56|9.07|1.19|0.96|8.84|7.31|173.43|344.53|9.03|13.13|17.45|-1.67|3.9|13.35|20.87|33.72|35.42|0.12||576550|105270|55.15|4.17|3.33|9.98|44.13
2024-05-20 04:54:50|8877|24556|/equities/h-r-reit|HR_u|CAD|Canada|Real Estate|Equity Real Estate Investment Trusts (REITs)|4690000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:54:51|8878|24555|/equities/home-capital-group-inc|HCG|CAD|Canada|Financial|Thrifts & Mortgage Finance|1700000000|TSX|12.14|2.73|-1.29|-2.87|1.22|1.24|1.21|0.83|30.31|34.29|27.93|33.42|22.15|27.1|28.42|7.54|7.52|63.47|56.6|41.56|-12.07|9.81|12.54|0.65|0.79|2.61|3.08|-35.7|-23.73|1.59|-3.18|3.51|5.05|13.93|0.41|0.14|144.26|328.59|||427750|107750||2.64|3.94|5.09|40.84
2024-05-20 04:54:52|8879|24554|/equities/hudbay-minerals|HBM|CAD|Canada|Materials|Metals & Mining|2400000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:54:53|8880|960802|/equities/hydro-one-limited|H|CAD|Canada|Utilities|Electric Utilities|19690000000|TSX|-8.49|1.64|6.84|-60.4|1.12|1.79|46.25|37.82|20.58|15.88|12.77|6.5|8.37|5.32|16.29|2.18|2.17|24.01|13.27|1.37|4.73|7.87|4.53|2.13|1.57|4.12|3.5|73.52|55.73|6.06|6.21|13.85|5.47|13.81|0.31|0.73|103.18|118.3|0.19|19.41|935470|139800|6.11|3.77|2.77|13.35|-99.82
2024-05-20 04:54:55|8881|24559|/equities/ind.-alliance-insur.---financial|IAG|CAD|Canada|Financial|Insurance|7790000000|TSX|10.55|1.13|4.73|1.56|1.2|-0.46|54.33|23.95|23.75|10.89|21.22|9.12|17.27|7.69|180.74|10.13|9.68|130.9|109.04|28.88|2.74|11.56|9.07|1.19|0.96|8.84|7.31|173.43|344.53|9.03|13.13|17.45|-1.67|3.9|13.35|20.87|33.72|35.42|0.12||576550|105270|55.15|4.17|3.33|9.98|44.13
2024-05-20 04:54:56|8882|24562|/equities/iamgold|IMG|CAD|Canada|Materials|Metals & Mining|1880000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:54:57|8883|24561|/equities/igm-financial-inc|IGM|CAD|Canada|Financial|Capital Markets|10930000000|TSX|-784.63|0.68|3.94|67.87|1.04|-0.5|23.02|19.82|13.25|14.2|3.72|10.19|1.68|8.39|47.31|2.48|2.42|39.3|7.81|56.64|-0.66|-0.91|4.88|0.23|1.18|2.71|2.85|-28.54|-34.14|3.62|9.52|20.52|11.34|20.08|1.01|4.01|373.19|381.1|0.17|5.93|393390|33490|3.55|2.67|0.26|9.24|455.63
2024-05-20 04:54:58|8884|24956|/equities/innergex-renewable-energy-inc|INE|CAD|Canada|Utilities|Independent Power and Renewable Electricity Producers|3590000000|TSX|-8.49|1.64|6.84|-60.4|1.12|1.79|46.25|37.82|20.58|15.88|12.77|6.5|8.37|5.32|16.29|2.18|2.17|24.01|13.27|1.37|4.73|7.87|4.53|2.13|1.57|4.12|3.5|73.52|55.73|6.06|6.21|13.85|5.47|13.81|0.31|0.73|103.18|118.3|0.19|19.41|935470|139800|6.11|3.77|2.77|13.35|-99.82
2024-05-20 04:54:59|8885|24560|/equities/intact-financial-corp|IFC|CAD|Canada|Financial|Insurance|28950000000|TSX|10.55|1.13|4.73|1.56|1.2|-0.46|54.33|23.95|23.75|10.89|21.22|9.12|17.27|7.69|180.74|10.13|9.68|130.9|109.04|28.88|2.74|11.56|9.07|1.19|0.96|8.84|7.31|173.43|344.53|9.03|13.13|17.45|-1.67|3.9|13.35|20.87|33.72|35.42|0.12||576550|105270|55.15|4.17|3.33|9.98|44.13
2024-05-20 04:55:00|8886|24565|/equities/inter-pipeline-fund|IPL|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|8210000000|TSX|17.34|0.39|3.66|5.11|-0.43|-0.43|19.95|21.06|6.57|1.58|1.83|-5.8|2.15|-5.8|1.07|-0.1|-0.11|-0.97|-0.97|0.08|0.17|||3.03|-12.13|||70.51|1835.78||69.62|35.77|-10.37|-7.83|0.18|0.3||-115.03|1.6|6.5|||11.2||||
2024-05-20 04:55:01|8887|40491|/equities/intertape-polymer-group-inc|ITP|CAD|Canada|Materials|Containers & Packaging|1560000000|TSX|13.64|1.12|7.29|13.17|1.56|5.42|28.17|17.5|8.54|8.69|6.89|7.84|5.02|5.96|22.9|2.62|2.59|16|8.65|2.76|3.55|7.07|9.64|3.82|4.56|6.32|6.58|31.48|-16.64|0.84|2.3|2.27|3.11|3.72|1.06|2.6|27.14|30.27|0.77|3.79|181880|14050|6.22|1.46|1.29|10.62|31.35
2024-05-20 04:55:02|8888|42920|/equities/ivanhoe-mines-ltd.|IVN|CAD|Canada|Materials|Metals & Mining|12480000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:55:03|8889|1029161|/equities/jamieson-wellness|JWEL|CAD|Canada|Consumer Staples|Personal Products|1620000000|TSX|8.27|0.55|-0.11|15.83|0.18|4.46|13.3|6.96|-1.66|-17.48|-7.6|-29.41|-8.32|-30.14|37.67|1.65|1.64|13.39|5.87|0.53|2.57|-1.24|-88.89|-0.15|0.24|2.67|2.54|-10.02|-7.23|-1.78|0.04|9.99|6.21|11.22|0.35|1.77|38.42|41.05|1.18|3.24|346770|6080|12.89|1.44|1.32|1.75|44.17
2024-05-20 04:55:05|8890|980227|/equities/k92-mining-inc|KNT|CAD|Canada|Materials|Metals & Mining|1600000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:55:07|8891|24570|/equities/keyera-corp|KEY|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|6310000000|TSX|-91.15|2.04|8.46|-5.31|1.38|1.93|48.56|36.43|18.78|18.62|8.3|14.34|5.02|12.05|15.61|1.55|1.54|22.07|12.25|1.03|5.25|3.51|6.52|1.35|2.36|3.99|4.08|-73.83|-53.71|-6.45|-17.49|-12.33|3.46|-7.6|0.38|0.72|106.07|116.51|0.24|8.98|2660000|174600|8.88|3.76|6.34|8.39|5281.43
2024-05-20 04:55:08|8892|959119|/equities/kinaxis-inc|KXS|CAD|Canada|Information Technology|Software|4850000000|TSX|35.27|10.15|35.27|34.47|12.25|7.42|69.68|66.13|36.69|33|35.49|33.94|29.19|28.49|32.45|9.14|9.06|30.51|12.36|5.5|13.51|37.86|35.4|17.27|15.86|25.01|22.16|138.47|66.29|21.28|16.54|12|14.77|11.45|1.42|1.77|30.93|47.56|0.61|12.64|1150000|354180|8.94|0.01|0.6|0.07|14.32
2024-05-20 04:55:10|8893|42810|/equities/crocodile-gold-corp|KL|CAD|Canada|Materials|Metals & Mining|13980000000|TSX|-10.98|2.43|-59.61|-29.47|3.31|3.34|13.14|-9.43|5.4|60.9|6.71|-332.48|4.04|-582.61|0.08|-0.22|-0.22|4.94|4.92|1.37|-0.34|-11.31|-6.4|-8.46|-8.61|-4.94|-10.54|-85.99|-49.1||3.93|1.42|20.48|5.79|40.93|41.91|26.51|26.93|0.03||1390000|64850|1.09|0.23||4.91|12.1
2024-05-20 04:55:10|8894|24573|/equities/laurentian-bank-of-canada|LB|CAD|Canada|Financial|Banks|1750000000|TSX|12.14|2.73|-1.29|-2.87|1.22|1.24|1.21|0.83|30.31|34.29|27.93|33.42|22.15|27.1|28.42|7.54|7.52|63.47|56.6|41.56|-12.07|9.81|12.54|0.65|0.79|2.61|3.08|-35.7|-23.73|1.59|-3.18|3.51|5.05|13.93|0.41|0.14|144.26|328.59|||427750|107750||2.64|3.94|5.09|40.84
2024-05-20 04:55:11|8895|25014|/equities/morneau-sheppel-inc|LWRK|CAD|Canada|Industrials|Professional Services|1770000000|TSX|19.93|5.87|21.42|19.3|4.25|152.29|39.46|32.79|16.95|-2.79|20.53|-2.11|16.45|1.48|17.85|2.58|2.57|20.24|-0.59|3.88|4.19|13.33|12.48|6.42|7.86|7.93|6.32|22.28|72.59|6.07|11.35|10.54|9.38|5.8|0.61|1.04|42.5|51.86|0.39|1.94|409540|70590|12.81|0.52|0.18|36.98|27.74
2024-05-20 04:55:13|8896|24576|/equities/linamar-corp|LNR|CAD|Canada|Consumer Discretionary|Auto Components|4900000000|TSX|0.34|0.02|0.14|1.24|0.02|0.05|17.5|-5.21|-7.58|-308.39|-15.21|-388.36|-15.24|-388.4|4.59|4.72|4.32|1.5|20.84|0.16|0.35|0.05|0.06|0.09|0.12|0.26|0.23|-41.76|19.06|-0.23|-7.47|10.44|0.09|0.33|0.02|1.68|1.13|1.8|0.99|0.25|7980|230|20.89|0.09|0.01|0.29|2.3
2024-05-20 04:55:15|8897|42940|/equities/lithium-americas-corp|LAC|CAD|Canada|Materials|Metals & Mining|4420000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:55:16|8898|24572|/equities/loblaw-companies-ltd|L|CAD|Canada|Consumer Staples|Food & Staples Retailing|34540000000|TSX|22.15|0.64|12.88|26.08|4.75|10.91|26.53|24.78|4.6|4.25|3.67|2.84|2.24|1.76|235.16|5.42|5.38|29.75|9.03|5.05|14.97|19.25|14.54|5.63|4.57|10.27|9.67|79.21|52.16|6.76|5.29|6.72|4.48|9.15|0.3|0.98|63.26|121.17|2.15|6.97|273460|7400|57.94|1.14|1.64|1.03|34.03
2024-05-20 04:55:16|8899|24578|/equities/lundin-mining|LUN|CAD|Canada|Materials|Metals & Mining|7260000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:55:18|8900|24584|/equities/maple-leaf-foods-inc|MFI|CAD|Canada|Consumer Staples|Food Products|3650000000|TSX|8.27|0.55|-0.11|15.83|0.18|4.46|13.3|6.96|-1.66|-17.48|-7.6|-29.41|-8.32|-30.14|37.67|1.65|1.64|13.39|5.87|0.53|2.57|-1.24|-88.89|-0.15|0.24|2.67|2.54|-10.02|-7.23|-1.78|0.04|9.99|6.21|11.22|0.35|1.77|38.42|41.05|1.18|3.24|346770|6080|12.89|1.44|1.32|1.75|44.17
2024-05-20 04:55:20|8901|25012|/equities/martinrea-international-inc|MRE|CAD|Canada|Consumer Discretionary|Auto Components|924220000|TSX|0.34|0.02|0.14|1.24|0.02|0.05|17.5|-5.21|-7.58|-308.39|-15.21|-388.36|-15.24|-388.4|4.59|4.72|4.32|1.5|20.84|0.16|0.35|0.05|0.06|0.09|0.12|0.26|0.23|-41.76|19.06|-0.23|-7.47|10.44|0.09|0.33|0.02|1.68|1.13|1.8|0.99|0.25|7980|230|20.89|0.09|0.01|0.29|2.3
2024-05-20 04:55:22|8902|24582|/equities/meg-energy-corp|MEG|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|3590000000|TSX|7.34|1.91|3.8|8.82|1.29|1.63|40.05|22.88|-4.99|-11.19|-197.11|-30.08|-177.58|-26.5|26.27|5.73|5.65|14.79|20.82|0.68|4.18|12.26|6.25|6.07|2.95|8.33|5.17|33.47|-18.33|11.16|-11.58|750.18|15.63|6.3|0.55|1.15|20.13|28.19|0.8|10.44|3520000|418820|12.48|3.21|1.9|47.03|22.92
2024-05-20 04:55:23|8903|24591|/equities/methanex|MX|CAD|Canada|Materials|Chemicals|3800000000|TSX|5.31|104.35|1.62|2.12|0.6|1.22|29.17|15.6|-2038.98|291.38|-2031.25|282.98|-2033.12|-116.74|28.18|12.15|12.11|22.7|21.18|0.82|5.28|3.67|3.81|1.36|2.58|3.59|3.85|-81.81|-52.62|42.69|-29.52|-17.96|23.6|13.01|0.49|1.47|22.43|35.48|0.56|2.03|572090|-30440|3.52|1.36|0.16|5.15|41.98
2024-05-20 04:55:25|8904|42985|/equities/mty-food-group-inc.|MTY|CAD|Canada|Consumer Discretionary|Hotels, Restaurants & Leisure|1560000000|TSX|20.12|2.85|16.05|20.08|-4.59|-6|33.8|28.42|17.83|14.7|14.64|8.71|11.7|4.32|24.22|3.52|3.5|-0.95|-22.55|2.57|4.53|8.72|173.18|10.05|8.26|2.66|2.5|38.85|19.36|2.83|8.39|11.21|6.5|7.87|0.59|0.94|96.22|-65.42|0.87|15.96|344420|62010|22.29|0.99|1.79|2.81|72.06
2024-05-20 04:55:26|8905|24590|/equities/mullen-group-ltd|MTL|CAD|Canada|Industrials|Road & Rail|1100000000|TSX|15.09|4.25|12.07|27.58|2.61|4.17|52.3|35.56|25.03|27.48|6.03|21.47|19.22|20.06|17.18|6.99|6.97|25.27|26.75|0.86|5.47|12.38|15.41|5.25|6.11|7.04|8.94|-5.32|2.23|6.1|15.54|10.69|5.25|2.85|0.29|0.62|44.46|53.96|0.32|23.05|437080|128780|11.11|0.92|0.96|3.09|31.53
2024-05-20 04:55:26|8906|24592|/equities/national-bank-of-canada|NA|CAD|Canada|Financial|Banks|32590000000|TSX|12.14|2.73|-1.29|-2.87|1.22|1.24|1.21|0.83|30.31|34.29|27.93|33.42|22.15|27.1|28.42|7.54|7.52|63.47|56.6|41.56|-12.07|9.81|12.54|0.65|0.79|2.61|3.08|-35.7|-23.73|1.59|-3.18|3.51|5.05|13.93|0.41|0.14|144.26|328.59|||427750|107750||2.64|3.94|5.09|40.84
2024-05-20 04:55:27|8907|49233|/equities/nexgen-energy-ltd.|NXE|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|2640000000|TSX|31.96|12.82|1.27|14.65|2.61|2.61|27.15|-132.44|-11.42|-283.71|21.44|-316.27|20.69|-319.59|1.76|0.11|0.11|4.91|9.71|2.12|0.42|-0.73|-3.49|-0.36|-2.43|-0.61|-1.25|580|105.65||41.99|562.96|-1.55|6.17|3.98|9.4|6.72|9.65|0.2|0.89|21480|-136180|5.85|0.13|0.14|16.69|13.06
2024-05-20 04:55:28|8908|42990|/equities/new-flyer-industries-inc|NFI|CAD|Canada|Industrials|Machinery|1560000000|TSX|7.56|1.65|11.48|56.36|1.85|-7.62|25.73|13.27|-12.85|5.33|-15.6|295.05|-16.95|-85.56|28.5|3.02|3|11.7|13.22|2.54|1.06|6.09|2.35|2.91|1.37|6.52|4.43|31.55|-29.3|10.64|19.82|73.06|7.71|8.4|0.66|2.1|30.19|45.06|1.14|2.42|223650|18310|6.52|1|1.24|1.47|16.5
2024-05-20 04:55:29|8909|24600|/equities/northland-power-inc|NPI|CAD|Canada|Utilities|Independent Power and Renewable Electricity Producers|8600000000|TSX|-8.49|1.64|6.84|-60.4|1.12|1.79|46.25|37.82|20.58|15.88|12.77|6.5|8.37|5.32|16.29|2.18|2.17|24.01|13.27|1.37|4.73|7.87|4.53|2.13|1.57|4.12|3.5|73.52|55.73|6.06|6.21|13.85|5.47|13.81|0.31|0.73|103.18|118.3|0.19|19.41|935470|139800|6.11|3.77|2.77|13.35|-99.82
2024-05-20 04:55:30|8910|24606|/equities/oceanagold-corp|OGC|CAD|Canada|Materials|Metals & Mining|1550000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:55:32|8911|960813|/equities/organigram-holdings-inc|OGI|CAD|Canada|Healthcare|Pharmaceuticals|689840000|TSX|-1012.24|0.9|-2.05|5.54|1.2|3.77|34.48|-118.87|-0.04|-5674.83|-10.43|-12245.06|-12.64|-12134.95|5.78|||3.86|-0.28|0.51|0.73|-24.72|-36.59|-2.92|-4.05|2.26|0.79|520.93|-95.73|3.69|11.42|14.81|11.53|16.79|0.67|1.11|62.52|58.17|0.73|41.73|83870|-14360|38.68|1.33|1.31|5.77|-15616.1
2024-05-20 04:55:33|8912|42743|/equities/braeval-mining-corporation|OSK|CAD|Canada|Materials|Metals & Mining|1320000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:55:34|8913|40498|/equities/parex-resources-inc|PXT|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|2600000000|TSX|7.34|1.91|3.8|8.82|1.29|1.63|40.05|22.88|-4.99|-11.19|-197.11|-30.08|-177.58|-26.5|26.27|5.73|5.65|14.79|20.82|0.68|4.18|12.26|6.25|6.07|2.95|8.33|5.17|33.47|-18.33|11.16|-11.58|750.18|15.63|6.3|0.55|1.15|20.13|28.19|0.8|10.44|3520000|418820|12.48|3.21|1.9|47.03|22.92
2024-05-20 04:55:35|8914|24618|/equities/parkland-fuel-corp|PKI|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|5340000000|TSX|7.34|1.91|3.8|8.82|1.29|1.63|40.05|22.88|-4.99|-11.19|-197.11|-30.08|-177.58|-26.5|26.27|5.73|5.65|14.79|20.82|0.68|4.18|12.26|6.25|6.07|2.95|8.33|5.17|33.47|-18.33|11.16|-11.58|750.18|15.63|6.3|0.55|1.15|20.13|28.19|0.8|10.44|3520000|418820|12.48|3.21|1.9|47.03|22.92
2024-05-20 04:55:37|8915|24623|/equities/power-corp-of-canada|POW|CAD|Canada|Financial|Insurance|28280000000|TSX|10.55|1.13|4.73|1.56|1.2|-0.46|54.33|23.95|23.75|10.89|21.22|9.12|17.27|7.69|180.74|10.13|9.68|130.9|109.04|28.88|2.74|11.56|9.07|1.19|0.96|8.84|7.31|173.43|344.53|9.03|13.13|17.45|-1.67|3.9|13.35|20.87|33.72|35.42|0.12||576550|105270|55.15|4.17|3.33|9.98|44.13
2024-05-20 04:55:38|8916|943642|/equities/prairiesky-royalty-ltd|PSK|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|3250000000|TSX|7.34|1.91|3.8|8.82|1.29|1.63|40.05|22.88|-4.99|-11.19|-197.11|-30.08|-177.58|-26.5|26.27|5.73|5.65|14.79|20.82|0.68|4.18|12.26|6.25|6.07|2.95|8.33|5.17|33.47|-18.33|11.16|-11.58|750.18|15.63|6.3|0.55|1.15|20.13|28.19|0.8|10.44|3520000|418820|12.48|3.21|1.9|47.03|22.92
2024-05-20 04:55:39|8917|25066|/equities/premium-brands-holdings-corp|PBH|CAD|Canada|Consumer Staples|Food Products|5570000000|TSX|8.27|0.55|-0.11|15.83|0.18|4.46|13.3|6.96|-1.66|-17.48|-7.6|-29.41|-8.32|-30.14|37.67|1.65|1.64|13.39|5.87|0.53|2.57|-1.24|-88.89|-0.15|0.24|2.67|2.54|-10.02|-7.23|-1.78|0.04|9.99|6.21|11.22|0.35|1.77|38.42|41.05|1.18|3.24|346770|6080|12.89|1.44|1.32|1.75|44.17
2024-05-20 04:55:40|8918|25099|/equities/pretium-resources|PVG|CAD|Canada|Materials|Metals & Mining|3350000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:55:41|8919|24632|/equities/quebecor-inc|QBRb|CAD|Canada|Communication Services|Media|6830000000|TSX|19.91|1.7|5.91|17.62|2.46|-3.8|42.92|37.55|19.48|19.98|11.93|14.15|8.28|10.7|23.47|2.76|2.76|16.2|-8.88|0.63|7.19|10.86|13.78|3.01|4.03|6.5|7.08|-15.72|-24.28|-1.56|3.85|5.37|1.32|4.17|0.37|0.61|157.39|185.19|0.35|19.37|452300|45020|5.66|6.49|5.82|54.92|146.15
2024-05-20 04:55:42|8920|1029163|/equities/real-matters|REAL|CAD|Canada|Real Estate|Real Estate Management & Development|651060000|TSX|34.05|0.6|2.25|7.32|0.93|-0.84|14.36|8.11|2.57|2.15|0.66|2.85|-0.08|0.26|18.46|0.79|0.75|6.23|-5.58|1.02|0.98|2.07|0.47|0.63|0.52|1.23|1.4|126.79|33.53|1.59|2.2|2.92|3.46|2.65|0.19|0.52|104.52|110.41|0.28|1.33|87600|-5650|5.82|6.56|0.17|4.03|48.21
2024-05-20 04:55:44|8921|43058|/equities/richelieu-hardware-ltd.|RCH|CAD|Canada|Industrials|Trading Companies & Distributors|2440000000|TSX|-4.42|0.58|4.7|8.87|1.15|2.94|17.49|11.8|4.82|4.33|3.41|3.03|2.91|1.89|23.7|1.6|1.58|9.25|8.51|0.84|2.52|5.77|6.29|3.43|4|5.21|6.28|-30.95|345.68|9.34|-0.94|-2.42|5.6|10.47|0.6|2.9|16.3|39.25|1.3|2.21|249770|11300|6.92|1.12|2.21|5.17|30.75
2024-05-20 04:55:45|8922|24642|/equities/russel-metals-inc|RUS|CAD|Canada|Industrials|Trading Companies & Distributors|2120000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:55:46|8923|24645|/equities/saputo-inc|SAP|CAD|Canada|Consumer Staples|Food Products|11810000000|TSX|8.27|0.55|-0.11|15.83|0.18|4.46|13.3|6.96|-1.66|-17.48|-7.6|-29.41|-8.32|-30.14|37.67|1.65|1.64|13.39|5.87|0.53|2.57|-1.24|-88.89|-0.15|0.24|2.67|2.54|-10.02|-7.23|-1.78|0.04|9.99|6.21|11.22|0.35|1.77|38.42|41.05|1.18|3.24|346770|6080|12.89|1.44|1.32|1.75|44.17
2024-05-20 04:55:47|8924|25146|/equities/seabridge-gold-inc|SEA|CAD|Canada|Materials|Metals & Mining|1630000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:55:48|8925|24650|/equities/shaw-communications|SJRb|CAD|Canada|Communication Services|Media|19160000000|TSX|19.91|1.7|5.91|17.62|2.46|-3.8|42.92|37.55|19.48|19.98|11.93|14.15|8.28|10.7|23.47|2.76|2.76|16.2|-8.88|0.63|7.19|10.86|13.78|3.01|4.03|6.5|7.08|-15.72|-24.28|-1.56|3.85|5.37|1.32|4.17|0.37|0.61|157.39|185.19|0.35|19.37|452300|45020|5.66|6.49|5.82|54.92|146.15
2024-05-20 04:55:49|8926|24988|/equities/leisureworld-senior-care-corp|SIA|CAD|Canada|Healthcare|Health Care Providers & Services|1010000000|TSX|-1012.24|0.9|-2.05|5.54|1.2|3.77|34.48|-118.87|-0.04|-5674.83|-10.43|-12245.06|-12.64|-12134.95|5.78|||3.86|-0.28|0.51|0.73|-24.72|-36.59|-2.92|-4.05|2.26|0.79|520.93|-95.73|3.69|11.42|14.81|11.53|16.79|0.67|1.11|62.52|58.17|0.73|41.73|83870|-14360|38.68|1.33|1.31|5.77|-15616.1
2024-05-20 04:55:50|8927|24659|/equities/silvercorp-metals|SVM|CAD|Canada|Materials|Metals & Mining|835060000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:55:51|8928|978638|/equities/silvercrest-metals-inc|SIL|CAD|Canada|Materials|Metals & Mining|1450000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:55:52|8929|978227|/equities/sleep-country-canada-holdings-inc|ZZZ|CAD|Canada|Consumer Discretionary|Specialty Retail|1380000000|TSX|22.43|2.28|25.19|19.83|239.51|-52.57|33.57|33.55|13.82|8.39|12.68|6.38|9.57|3.15|149.44|16.26|16.21|1.54|-6.27|2.01|20.41|1116.1|1938.34|20.06|21.73|32.38|35.79|-10.07|-7.1|17.7|-2.42|-0.82|9.25|10.22|0.26|1.32|2543.19|3341.5|1.99|4.16|322310|32620|40.78|0.02|2.5|2.06|51.12
2024-05-20 04:55:53|8930|24654|/equities/snc-lavalin-group-inc|SNC|CAD|Canada|Industrials|Construction & Engineering|5430000000|TSX|22.44|0.91|9.05|10.72|2.04|-11.13|26.39|12.95|3.73|3.19|2.6|2.68|1.95|0.3|41.15|2.49|2.48|17.84|-9.24|1.16|2.33|5.18|5.59|1.93|1.38|3.91|3.17|58.96|240.11|1.41|19.65|20.65|3.89|2.96|0.54|1.14|23.77|39.83|0.92|39.6|88420|4020|3.12|0.59|0.73|1.31|23.59
2024-05-20 04:55:55|8931|958361|/equities/spin-master-corp|TOY|CAD|Canada|Consumer Discretionary|Leisure Products|4910000000|TSX|6.53|0.4|4.06|3.75|3.25|19.1|32.97|16.14|5.5|3.71|3.68|0.5|2.77|-0.56|50.04|6.88|6.76|5.63|1.79|2.51|7.81|37.95|1319.68|4.34|5.44|10.31|12.53|-838.06|-21.86|11.05|-3.12|3.77|5.16|2.93|0.24|1.32|115.16|130.09|1.37|1.98|270230|17270|15.01|0.39|0.26|10.55|10.54
2024-05-20 04:55:56|8932|24657|/equities/stantec|STN|CAD|Canada|Industrials|Professional Services|7900000000|TSX|22.44|0.91|9.05|10.72|2.04|-11.13|26.39|12.95|3.73|3.19|2.6|2.68|1.95|0.3|41.15|2.49|2.48|17.84|-9.24|1.16|2.33|5.18|5.59|1.93|1.38|3.91|3.17|58.96|240.11|1.41|19.65|20.65|3.89|2.96|0.54|1.14|23.77|39.83|0.92|39.6|88420|4020|3.12|0.59|0.73|1.31|23.59
2024-05-20 04:55:57|8933|1055997|/equities/stelco|STLC|CAD|Canada|Materials|Metals & Mining|3190000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:55:58|8934|43085|/equities/stella-jones-inc.|SJ|CAD|Canada|Materials|Paper & Forest Products|2570000000|TSX|-9.84|0.68|9.72|26.73|0.66|1.04|22.41|15.31|-3.29|-4.27|-4.74|-4.42|-4.68|-6.03|32.13|-0.29|-0.29|29.18|38.1|3.17|2.05|1.01|8.88|0.15|5.57|0.96|7.63|-26.1|-93.76|3.15|-3.81|-21.01|3.55|7.05|0.5|2.97|11.87|17.01|0.82|2.3|384050|6030|15.5|0.64|0.54|4.98|-25.79
2024-05-20 04:55:59|8935|945165|/equities/summit-industrial-income|SMU_u|CAD|Canada|Real Estate|Equity Real Estate Investment Trusts (REITs)|4140000000|TSX|19.52|8.74|22.6|0.22|1.26|1.23|69.87|69.23|65.56|64.43|120.97|102.55|109.69|101.24|2.41|3.42|3.38|15.63|15.93|0.35|1.31|15.84|15.98|7.97|7.92|4.49|5.43|-48.12|4.29|22.27|21.13|16.7|15.12|0.68|0.17|0.36|89|101.45|0.06|3.26|2400000|1780000|194.59|4.05|5.54|2.57|63.19
2024-05-20 04:56:00|8936|24651|/equities/sun-life-financial|SLF|CAD|Canada|Financial|Insurance|41260000000|TSX|10.55|1.13|4.73|1.56|1.2|-0.46|54.33|23.95|23.75|10.89|21.22|9.12|17.27|7.69|180.74|10.13|9.68|130.9|109.04|28.88|2.74|11.56|9.07|1.19|0.96|8.84|7.31|173.43|344.53|9.03|13.13|17.45|-1.67|3.9|13.35|20.87|33.72|35.42|0.12||576550|105270|55.15|4.17|3.33|9.98|44.13
2024-05-20 04:56:01|8937|31160|/equities/sunopta-inc|SOY|CAD|Canada|Consumer Staples|Food Products|951590000|TSX|8.27|0.55|-0.11|15.83|0.18|4.46|13.3|6.96|-1.66|-17.48|-7.6|-29.41|-8.32|-30.14|37.67|1.65|1.64|13.39|5.87|0.53|2.57|-1.24|-88.89|-0.15|0.24|2.67|2.54|-10.02|-7.23|-1.78|0.04|9.99|6.21|11.22|0.35|1.77|38.42|41.05|1.18|3.24|346770|6080|12.89|1.44|1.32|1.75|44.17
2024-05-20 04:56:02|8938|24655|/equities/superior-plus-corp|SPB|CAD|Canada|Utilities|Gas Utilities|2290000000|TSX|16.31|0.58|9.44|88.39|0.94|2.85|27.09|25.82|7.3|8.09|5.16|5.92|3.88|5.36|33.14|2.11|2.09|20.66|7.1|0.27|2.87|6.19|5.62|2.21|2.06|4.11|3.48|-16.09|29.16|-0.02|-11.19|-12.91|19.38|-0.33|0.55|1.01|88.78|102.83|0.51|11.93|||8.53|5.52|4.33|10.01|120.59
2024-05-20 04:56:04|8939|24671|/equities/transforce-inc|TFII|CAD|Canada|Industrials|Road & Rail|13200000000|TSX|15.09|4.25|12.07|27.58|2.61|4.17|52.3|35.56|25.03|27.48|6.03|21.47|19.22|20.06|17.18|6.99|6.97|25.27|26.75|0.86|5.47|12.38|15.41|5.25|6.11|7.04|8.94|-5.32|2.23|6.1|15.54|10.69|5.25|2.85|0.29|0.62|44.46|53.96|0.32|23.05|437080|128780|11.11|0.92|0.96|3.09|31.53
2024-05-20 04:56:06|8940|24692|/equities/tmx-group-inc-groupe-tmx-inc|X|CAD|Canada|Financial|Capital Markets|7170000000|TSX|-784.63|0.68|3.94|67.87|1.04|-0.5|23.02|19.82|13.25|14.2|3.72|10.19|1.68|8.39|47.31|2.48|2.42|39.3|7.81|56.64|-0.66|-0.91|4.88|0.23|1.18|2.71|2.85|-28.54|-34.14|3.62|9.52|20.52|11.34|20.08|1.01|4.01|373.19|381.1|0.17|5.93|393390|33490|3.55|2.67|0.26|9.24|455.63
2024-05-20 04:56:08|8941|25220|/equities/torex-gold-resources-inc|TXG|CAD|Canada|Materials|Metals & Mining|1130000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:56:09|8942|24675|/equities/toromont-industries-ltd|TIH|CAD|Canada|Industrials|Trading Companies & Distributors|9410000000|TSX|7.56|1.65|11.48|56.36|1.85|-7.62|25.73|13.27|-12.85|5.33|-15.6|295.05|-16.95|-85.56|28.5|3.02|3|11.7|13.22|2.54|1.06|6.09|2.35|2.91|1.37|6.52|4.43|31.55|-29.3|10.64|19.82|73.06|7.71|8.4|0.66|2.1|30.19|45.06|1.14|2.42|223650|18310|6.52|1|1.24|1.47|16.5
2024-05-20 04:56:10|8943|24668|/equities/toronto-dominion-bank|TD|CAD|Canada|Financial|Banks|176700000000|TSX|12.14|2.73|-1.29|-2.87|1.22|1.24|1.21|0.83|30.31|34.29|27.93|33.42|22.15|27.1|28.42|7.54|7.52|63.47|56.6|41.56|-12.07|9.81|12.54|0.65|0.79|2.61|3.08|-35.7|-23.73|1.59|-3.18|3.51|5.05|13.93|0.41|0.14|144.26|328.59|||427750|107750||2.64|3.94|5.09|40.84
2024-05-20 04:56:11|8944|24678|/equities/tourmaline-oil-corp|TOU|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|13480000000|TSX|7.34|1.91|3.8|8.82|1.29|1.63|40.05|22.88|-4.99|-11.19|-197.11|-30.08|-177.58|-26.5|26.27|5.73|5.65|14.79|20.82|0.68|4.18|12.26|6.25|6.07|2.95|8.33|5.17|33.47|-18.33|11.16|-11.58|750.18|15.63|6.3|0.55|1.15|20.13|28.19|0.8|10.44|3520000|418820|12.48|3.21|1.9|47.03|22.92
2024-05-20 04:56:12|8945|43104|/equities/transalta-renewables-inc.|RNW|CAD|Canada|Utilities|Independent Power and Renewable Electricity Producers|5000000000|TSX|-8.49|1.64|6.84|-60.4|1.12|1.79|46.25|37.82|20.58|15.88|12.77|6.5|8.37|5.32|16.29|2.18|2.17|24.01|13.27|1.37|4.73|7.87|4.53|2.13|1.57|4.12|3.5|73.52|55.73|6.06|6.21|13.85|5.47|13.81|0.31|0.73|103.18|118.3|0.19|19.41|935470|139800|6.11|3.77|2.77|13.35|-99.82
2024-05-20 04:56:13|8946|1011025|/equities/trisura-group-ltd|TSU|CAD|Canada|Financial|Insurance|1960000000|TSX|10.55|1.13|4.73|1.56|1.2|-0.46|54.33|23.95|23.75|10.89|21.22|9.12|17.27|7.69|180.74|10.13|9.68|130.9|109.04|28.88|2.74|11.56|9.07|1.19|0.96|8.84|7.31|173.43|344.53|9.03|13.13|17.45|-1.67|3.9|13.35|20.87|33.72|35.42|0.12||576550|105270|55.15|4.17|3.33|9.98|44.13
2024-05-20 04:56:14|8947|24566|/equities/turquoise-hill-resources|TRQ|CAD|Canada|Materials|Metals & Mining|4190000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:56:15|8948|24682|/equities/vermilion-energy-inc|VET|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|2580000000|TSX|7.34|1.91|3.8|8.82|1.29|1.63|40.05|22.88|-4.99|-11.19|-197.11|-30.08|-177.58|-26.5|26.27|5.73|5.65|14.79|20.82|0.68|4.18|12.26|6.25|6.07|2.95|8.33|5.17|33.47|-18.33|11.16|-11.58|750.18|15.63|6.3|0.55|1.15|20.13|28.19|0.8|10.44|3520000|418820|12.48|3.21|1.9|47.03|22.92
2024-05-20 04:56:17|8950|976223|/equities/movarie-capital-ltd|WELL|CAD|Canada|Healthcare|Health Care Providers & Services|1020000000|TSX|-1012.24|0.9|-2.05|5.54|1.2|3.77|34.48|-118.87|-0.04|-5674.83|-10.43|-12245.06|-12.64|-12134.95|5.78|||3.86|-0.28|0.51|0.73|-24.72|-36.59|-2.92|-4.05|2.26|0.79|520.93|-95.73|3.69|11.42|14.81|11.53|16.79|0.67|1.11|62.52|58.17|0.73|41.73|83870|-14360|38.68|1.33|1.31|5.77|-15616.1
2024-05-20 04:56:19|8951|43141|/equities/wesdome-gold-mines-ltd.|WDO|CAD|Canada|Materials|Metals & Mining|1630000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:56:20|8952|24686|/equities/west-fraser-timber-co.-ltd|WFG|CAD|Canada|Materials|Paper & Forest Products|12900000000|TSX|-9.84|0.68|9.72|26.73|0.66|1.04|22.41|15.31|-3.29|-4.27|-4.74|-4.42|-4.68|-6.03|32.13|-0.29|-0.29|29.18|38.1|3.17|2.05|1.01|8.88|0.15|5.57|0.96|7.63|-26.1|-93.76|3.15|-3.81|-21.01|3.55|7.05|0.5|2.97|11.87|17.01|0.82|2.3|384050|6030|15.5|0.64|0.54|4.98|-25.79
2024-05-20 04:56:21|8953|25241|/equities/whitecap-resources-inc|WCP|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|4610000000|TSX|7.34|1.91|3.8|8.82|1.29|1.63|40.05|22.88|-4.99|-11.19|-197.11|-30.08|-177.58|-26.5|26.27|5.73|5.65|14.79|20.82|0.68|4.18|12.26|6.25|6.07|2.95|8.33|5.17|33.47|-18.33|11.16|-11.58|750.18|15.63|6.3|0.55|1.15|20.13|28.19|0.8|10.44|3520000|418820|12.48|3.21|1.9|47.03|22.92
2024-05-20 04:56:22|8954|43147|/equities/winpak-ltd.|WPK|CAD|Canada|Materials|Containers & Packaging|2420000000|TSX|13.64|1.12|7.29|13.17|1.56|5.42|28.17|17.5|8.54|8.69|6.89|7.84|5.02|5.96|22.9|2.62|2.59|16|8.65|2.76|3.55|7.07|9.64|3.82|4.56|6.32|6.58|31.48|-16.64|0.84|2.3|2.27|3.11|3.72|1.06|2.6|27.14|30.27|0.77|3.79|181880|14050|6.22|1.46|1.29|10.62|31.35
2024-05-20 04:56:23|8955|978215|/equities/wpt-industrial-real-estate-invest|WIRu|USD|Canada|Real Estate|Equity Real Estate Investment Trusts (REITs)|1840000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:56:24|8956|24919|/equities/genivar-inc|WSP|CAD|Canada|Industrials|Construction & Engineering|21610000000|TSX|22.44|0.91|9.05|10.72|2.04|-11.13|26.39|12.95|3.73|3.19|2.6|2.68|1.95|0.3|41.15|2.49|2.48|17.84|-9.24|1.16|2.33|5.18|5.59|1.93|1.38|3.91|3.17|58.96|240.11|1.41|19.65|20.65|3.89|2.96|0.54|1.14|23.77|39.83|0.92|39.6|88420|4020|3.12|0.59|0.73|1.31|23.59
2024-05-20 04:56:25|8957|951635|/equities/tweed-marijuana-inc|WEED|CAD|Canada|Healthcare|Pharmaceuticals|4350000000|TSX|62.11|4.48|9.54|60.75|1.48|2.14|56.51|67.53|1.19|-3.82|-19.55|-44.52|-19.67|-45.21|9.7|0.06|0.05|15.34|-0.95|0.57|1.93|-1.33|12.45|-0.8|7.59|2.48|12.11|-155.88|-105.34|-24.34|-35.06|-35.35|13.97|3.11|1.77|0.45|62.57|36.55|0.04|2.44|19390|-14870|3.39|0.03|3.96|-0.2|0.17
2024-05-20 04:56:26|8958|1055210|/equities/barrick-gold-corp.|GOLD|USD||Materials|Metals & Mining|33810000000|TSX|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 04:56:27|8959|24589|/equities/metro-inc|MRU|CAD|Canada|Consumer Staples|Food & Staples Retailing|16260000000|TSX|22.15|0.64|12.88|26.08|4.75|10.91|26.53|24.78|4.6|4.25|3.67|2.84|2.24|1.76|235.16|5.42|5.38|29.75|9.03|5.05|14.97|19.25|14.54|5.63|4.57|10.27|9.67|79.21|52.16|6.76|5.29|6.72|4.48|9.15|0.3|0.98|63.26|121.17|2.15|6.97|273460|7400|57.94|1.14|1.64|1.03|34.03
2024-05-20 04:56:28|8960|24473|/equities/bank-of-montreal-financial-group|BMO|CAD|Canada|Financial|Banks|88280000000|TSX|12.14|2.73|-1.29|-2.87|1.22|1.24|1.21|0.83|30.31|34.29|27.93|33.42|22.15|27.1|28.42|7.54|7.52|63.47|56.6|41.56|-12.07|9.81|12.54|0.65|0.79|2.61|3.08|-35.7|-23.73|1.59|-3.18|3.51|5.05|13.93|0.41|0.14|144.26|328.59|||427750|107750||2.64|3.94|5.09|40.84
2024-05-20 04:56:30|8961|24453|/equities/algonquin-power---utilities-corp|AQN|CAD|Canada|Utilities|Multi-Utilities|12280000000|TSX|41.17|1.7|4.16|8.03|1.19|0.99|61.61|55.11|22.27|24.1|16.55|17.36|12.87|14.29|12.79|1.96|1.96|16.82|14.38|0.7|5.68|8.41|9.04|2.27|2.51|3.92|4.38|80.84|31.66|-4.26|-11.6|-5.34|-0.28|4.9|0.64|0.94|162.82|172.97|0.17|20.41|394000|53100|6.16|3.46|4.07|-0.04|293.24
2024-05-20 04:56:31|8962|24469|/equities/bce|BCE|CAD|Canada|Communication Services|Diversified Telecommunication Services|59810000000|TSX|19.91|1.7|5.91|17.62|2.46|-3.8|42.92|37.55|19.48|19.98|11.93|14.15|8.28|10.7|23.47|2.76|2.76|16.2|-8.88|0.63|7.19|10.86|13.78|3.01|4.03|6.5|7.08|-15.72|-24.28|-1.56|3.85|5.37|1.32|4.17|0.37|0.61|157.39|185.19|0.35|19.37|452300|45020|5.66|6.49|5.82|54.92|146.15
2024-05-20 04:56:32|8963|24520|/equities/denison-mines-corp?cid=24520|DML|CAD|United States|Energy|Oil, Gas & Consumable Fuels|1400000000|TSX|31.96|12.82|1.27|14.65|2.61|2.61|27.15|-132.44|-11.42|-283.71|21.44|-316.27|20.69|-319.59|1.76|0.11|0.11|4.91|9.71|2.12|0.42|-0.73|-3.49|-0.36|-2.43|-0.61|-1.25|580|105.65||41.99|562.96|-1.55|6.17|3.98|9.4|6.72|9.65|0.2|0.89|21480|-136180|5.85|0.13|0.14|16.69|13.06
2024-05-20 04:56:33|8964|25153|/equities/sprott-inc|SII|CAD|Canada|Financial|Capital Markets|1420000000|TSX|-784.63|0.68|3.94|67.87|1.04|-0.5|23.02|19.82|13.25|14.2|3.72|10.19|1.68|8.39|47.31|2.48|2.42|39.3|7.81|56.64|-0.66|-0.91|4.88|0.23|1.18|2.71|2.85|-28.54|-34.14|3.62|9.52|20.52|11.34|20.08|1.01|4.01|373.19|381.1|0.17|5.93|393390|33490|3.55|2.67|0.26|9.24|455.63
2024-05-20 04:56:34|8965|1055247|/equities/yamana-gold?cid=1055247|YRI|CAD|United States|Materials|Metals & Mining|5140000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:56:35|8966|24498|/equities/canadian-natural-resources|CNQ|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|62920000000|TSX|7.34|1.91|3.8|8.82|1.29|1.63|40.05|22.88|-4.99|-11.19|-197.11|-30.08|-177.58|-26.5|26.27|5.73|5.65|14.79|20.82|0.68|4.18|12.26|6.25|6.07|2.95|8.33|5.17|33.47|-18.33|11.16|-11.58|750.18|15.63|6.3|0.55|1.15|20.13|28.19|0.8|10.44|3520000|418820|12.48|3.21|1.9|47.03|22.92
2024-05-20 04:56:36|8967|1164007|/equities/dye-durham-ltd|DND|CAD|Canada|Information Technology|Software|3090000000|TSX|35.27|10.15|35.27|34.47|12.25|7.42|69.68|66.13|36.69|33|35.49|33.94|29.19|28.49|32.45|9.14|9.06|30.51|12.36|5.5|13.51|37.86|35.4|17.27|15.86|25.01|22.16|138.47|66.29|21.28|16.54|12|14.77|11.45|1.42|1.77|30.93|47.56|0.61|12.64|1150000|354180|8.94|0.01|0.6|0.07|14.32
2024-05-20 04:56:37|8968|42839|/equities/enghouse-systems-limited|ENGH|CAD|Canada|Information Technology|Software|2690000000|TSX|35.27|10.15|35.27|34.47|12.25|7.42|69.68|66.13|36.69|33|35.49|33.94|29.19|28.49|32.45|9.14|9.06|30.51|12.36|5.5|13.51|37.86|35.4|17.27|15.86|25.01|22.16|138.47|66.29|21.28|16.54|12|14.77|11.45|1.42|1.77|30.93|47.56|0.61|12.64|1150000|354180|8.94|0.01|0.6|0.07|14.32
2024-05-20 04:56:38|8969|24536|/equities/fairfax-financial-holdings-ltd|FFH|CAD|Canada|Financial|Insurance|16510000000|TSX|10.55|1.13|4.73|1.56|1.2|-0.46|54.33|23.95|23.75|10.89|21.22|9.12|17.27|7.69|180.74|10.13|9.68|130.9|109.04|28.88|2.74|11.56|9.07|1.19|0.96|8.84|7.31|173.43|344.53|9.03|13.13|17.45|-1.67|3.9|13.35|20.87|33.72|35.42|0.12||576550|105270|55.15|4.17|3.33|9.98|44.13
2024-05-20 04:56:39|8970|24952|/equities/international-forest-products-ltd|IFP|CAD|Canada|Basic Materials|Forestry & Wood Products|2460000000|TSX|-9.84|0.68|9.72|26.73|0.66|1.04|22.41|15.31|-3.29|-4.27|-4.74|-4.42|-4.68|-6.03|32.13|-0.29|-0.29|29.18|38.1|3.17|2.05|1.01|8.88|0.15|5.57|0.96|7.63|-26.1|-93.76|3.15|-3.81|-21.01|3.55|7.05|0.5|2.97|11.87|17.01|0.82|2.3|384050|6030|15.5|0.64|0.54|4.98|-25.79
2024-05-20 04:56:41|8971|24575|/equities/labrador-iron-ore-royalty-corp|LIF|CAD|Canada|Materials|Metals & Mining|2400000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:56:42|8972|1123415|/equities/lightspeed-pos|LSPD|CAD|Canada|Information Technology|Software|7590000000|TSX|35.27|10.15|35.27|34.47|12.25|7.42|69.68|66.13|36.69|33|35.49|33.94|29.19|28.49|32.45|9.14|9.06|30.51|12.36|5.5|13.51|37.86|35.4|17.27|15.86|25.01|22.16|138.47|66.29|21.28|16.54|12|14.77|11.45|1.42|1.77|30.93|47.56|0.61|12.64|1150000|354180|8.94|0.01|0.6|0.07|14.32
2024-05-20 04:56:43|8973|1166355|/equities/nuvei|NVEI|CAD|Canada|Information Technology|IT Services|11720000000|TSX|19.93|5.87|21.42|19.3|4.25|152.29|39.46|32.79|16.95|-2.79|20.53|-2.11|16.45|1.48|17.85|2.58|2.57|20.24|-0.59|3.88|4.19|13.33|12.48|6.42|7.86|7.93|6.32|22.28|72.59|6.07|11.35|10.54|9.38|5.8|0.61|1.04|42.5|51.86|0.39|1.94|409540|70590|12.81|0.52|0.18|36.98|27.74
2024-05-20 04:56:44|8974|24605|/equities/onex-corp|ONEX|CAD|Canada|Financial|Capital Markets|8620000000|TSX|-784.63|0.68|3.94|67.87|1.04|-0.5|23.02|19.82|13.25|14.2|3.72|10.19|1.68|8.39|47.31|2.48|2.42|39.3|7.81|56.64|-0.66|-0.91|4.88|0.23|1.18|2.71|2.85|-28.54|-34.14|3.62|9.52|20.52|11.34|20.08|1.01|4.01|373.19|381.1|0.17|5.93|393390|33490|3.55|2.67|0.26|9.24|455.63
2024-05-20 04:56:45|8975|24608|/equities/open-text|OTEX|CAD|Canada|Information Technology|Software|16300000000|TSX|35.27|10.15|35.27|34.47|12.25|7.42|69.68|66.13|36.69|33|35.49|33.94|29.19|28.49|32.45|9.14|9.06|30.51|12.36|5.5|13.51|37.86|35.4|17.27|15.86|25.01|22.16|138.47|66.29|21.28|16.54|12|14.77|11.45|1.42|1.77|30.93|47.56|0.61|12.64|1150000|354180|8.94|0.01|0.6|0.07|14.32
2024-05-20 04:56:46|8976|24680|/equities/transcanada-corp|TRP|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|57610000000|TSX|-91.15|2.04|8.46|-5.31|1.38|1.93|48.56|36.43|18.78|18.62|8.3|14.34|5.02|12.05|15.61|1.55|1.54|22.07|12.25|1.03|5.25|3.51|6.52|1.35|2.36|3.99|4.08|-73.83|-53.71|-6.45|-17.49|-12.33|3.46|-7.6|0.38|0.72|106.07|116.51|0.24|8.98|2660000|174600|8.88|3.76|6.34|8.39|5281.43
2024-05-20 04:56:48|8977|24603|/equities/north-west-company-inc|NWC|CAD|Canada|Consumer Staples|Food & Staples Retailing|1650000000|TSX|22.15|0.64|12.88|26.08|4.75|10.91|26.53|24.78|4.6|4.25|3.67|2.84|2.24|1.76|235.16|5.42|5.38|29.75|9.03|5.05|14.97|19.25|14.54|5.63|4.57|10.27|9.67|79.21|52.16|6.76|5.29|6.72|4.48|9.15|0.3|0.98|63.26|121.17|2.15|6.97|273460|7400|57.94|1.14|1.64|1.03|34.03
2024-05-20 04:56:49|8978|24679|/equities/thomson-reuters-corp|TRI|CAD|Canada|Industrials|Professional Services|73690000000|TSX|19.93|5.87|21.42|19.3|4.25|152.29|39.46|32.79|16.95|-2.79|20.53|-2.11|16.45|1.48|17.85|2.58|2.57|20.24|-0.59|3.88|4.19|13.33|12.48|6.42|7.86|7.93|6.32|22.28|72.59|6.07|11.35|10.54|9.38|5.8|0.61|1.04|42.5|51.86|0.39|1.94|409540|70590|12.81|0.52|0.18|36.98|27.74
2024-05-20 04:56:50|8979|43109|/equities/tricon-capital-group-inc|TCN|CAD|Canada|Real Estate|Real Estate Management & Development|5270000000|TSX|34.05|0.6|2.25|7.32|0.93|-0.84|14.36|8.11|2.57|2.15|0.66|2.85|-0.08|0.26|18.46|0.79|0.75|6.23|-5.58|1.02|0.98|2.07|0.47|0.63|0.52|1.23|1.4|126.79|33.53|1.59|2.2|2.92|3.46|2.65|0.19|0.52|104.52|110.41|0.28|1.33|87600|-5650|5.82|6.56|0.17|4.03|48.21
2024-05-20 04:56:51|8980|24691|/equities/westshore-terminals-invest-corp|WTE|CAD|Canada|Industrials|Transportation Infrastructure|1700000000|TSX|7.4|2|4.66|8.59|1.04|2.23|43.4|24.84|19.05|22.25|18.48|21.34|13.48|15.57|2.93|1.86|1.86|5.65|5.32|1.12|1.64|6.96|7.87|3.46|4.62|4.76|5.96|-53.59|34.85|0.55|-14.41|19.17|0.48|6.8|0.53|1.22||31.24|0.26|5.6|433490|116910|7.95|2.63|3.44|8.33|88.49
2024-05-20 04:56:53|8981|998086|/equities/canada-goose-holdings-inc|GOOS|USD|United States|Consumer Discretionary|Textiles, Apparel & Luxury Goods|3960000000|TSX|25.23|2.58|31.58|21.96|9.19|9.58|43.22|41.74|11.22|11.97|11.61|11.66|9.84|10.08|31.65|3.2|3.17|8.97|8.89|5.39|4.35|34.08|37.29|13.12|13.5|18.1|20.8|3.53|-2.38|20.73|1.03|1.78|6.64|-0.47|1.55|2.69|58.91|80.61|1.32|3.21|563090|57150|10.52|0.09|0.97|0.85|38.82
2024-05-20 04:56:54|8982|1055239|/equities/research-in-motion-ltd?cid=1055239|BB|CAD|United States|Information Technology|Software|6800000000|TSX|35.27|10.15|35.27|34.47|12.25|7.42|69.68|66.13|36.69|33|35.49|33.94|29.19|28.49|32.45|9.14|9.06|30.51|12.36|5.5|13.51|37.86|35.4|17.27|15.86|25.01|22.16|138.47|66.29|21.28|16.54|12|14.77|11.45|1.42|1.77|30.93|47.56|0.61|12.64|1150000|354180|8.94|0.01|0.6|0.07|14.32
2024-05-20 04:56:55|8983|24470|/equities/boardwalk-reit|BEI_u|CAD|Canada|Real Estate|Equity Real Estate Investment Trusts (REITs)|2550000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:56:56|8984|24777|/equities/boyd-group-income-fund|BYD|CAD|Canada|Industrials|Commercial Services & Supplies|4290000000|TSX|26.59|5.06|23.32|24.21|7.94|-29.06|51.43|49.58|20.87|21.52|3.53|16.03|-1.17|12.05|36.67|6.03|5.86|21.08|-5.71|2.88|8.32|31.41|26.24|12.52|10.34|20.11|17.52|10.99|7.29|10.05|0.77|3.99|4.32|-3.48|0.4|0.7|49.14|65.33|0.71|5.75|778020|140520|13.01|0.01|2.62|0.02|59.55
2024-05-20 04:56:57|8985|985736|/equities/brookfield-business-partners|BBU_u|CAD|Canada|Industrials|Industrial Conglomerates|8570000000|TSX|34.05|0.6|2.25|7.32|0.93|-0.84|14.36|8.11|2.57|2.15|0.66|2.85|-0.08|0.26|18.46|0.79|0.75|6.23|-5.58|1.02|0.98|2.07|0.47|0.63|0.52|1.23|1.4|126.79|33.53|1.59|2.2|2.92|3.46|2.65|0.19|0.52|104.52|110.41|0.28|1.33|87600|-5650|5.82|6.56|0.17|4.03|48.21
2024-05-20 04:56:58|8986|42747|/equities/brookfield-infrastructure-partners|BIP_u|CAD|Canada|Utilities|Multi-Utilities|23500000000|TSX|14.05|2.21|18.1|27.81|2.97|1.71|29.3|23.26|21.68|18.94|21.31|16.87|17.35|13.54|162473.35|-10397.21|-10397.24|243854.94|187018.46|14348.38|20896.29|16.38|12.59|6.96|5.15|10.55|8.62|-255.77|5446.28|0.27|15.17|13.94|3.47|3.11|1.1|1.51|53.64|60.24|0.44|3.47|15450000|1930000|3.13|0.88|0.63|1.18|30.46
2024-05-20 04:56:59|8987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|BPYP_pa|CAD|United States|Financial|Diversified Financial Services|-|TSX|12.14|2.73|-1.29|-2.87|1.22|1.24|1.21|0.83|30.31|34.29|27.93|33.42|22.15|27.1|28.42|7.54|7.52|63.47|56.6|41.56|-12.07|9.81|12.54|0.65|0.79|2.61|3.08|-35.7|-23.73|1.59|-3.18|3.51|5.05|13.93|0.41|0.14|144.26|328.59|||427750|107750||2.64|3.94|5.09|40.84
2024-05-20 04:57:00|8988|977801|/equities/brookfield-renewable-energy-pref-g|BEP_pg|CAD|Canada|Utilities|Independent Power and Renewable Electricity Producers|21470000000|TSX|-8.49|1.64|6.84|-60.4|1.12|1.79|46.25|37.82|20.58|15.88|12.77|6.5|8.37|5.32|16.29|2.18|2.17|24.01|13.27|1.37|4.73|7.87|4.53|2.13|1.57|4.12|3.5|73.52|55.73|6.06|6.21|13.85|5.47|13.81|0.31|0.73|103.18|118.3|0.19|19.41|935470|139800|6.11|3.77|2.77|13.35|-99.82
2024-05-20 04:57:01|8989|24482|/equities/canadian-apartment-properties-reit|CAR_u|CAD|Canada|Real Estate|Equity Real Estate Investment Trusts (REITs)|10490000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:57:02|8990|1055219|/equities/canadian-national-railway?cid=1055219|CNR|CAD|United States|Industrials|Road & Rail|109960000000|TSX|15.09|4.25|12.07|27.58|2.61|4.17|52.3|35.56|25.03|27.48|6.03|21.47|19.22|20.06|17.18|6.99|6.97|25.27|26.75|0.86|5.47|12.38|15.41|5.25|6.11|7.04|8.94|-5.32|2.23|6.1|15.54|10.69|5.25|2.85|0.29|0.62|44.46|53.96|0.32|23.05|437080|128780|11.11|0.92|0.96|3.09|31.53
2024-05-20 04:57:04|8991|24501|/equities/canadian-pacific?cid=24501|CP|CAD|United States|Industrials|Road & Rail|84740000000|TSX|15.09|4.25|12.07|27.58|2.61|4.17|52.3|35.56|25.03|27.48|6.03|21.47|19.22|20.06|17.18|6.99|6.97|25.27|26.75|0.86|5.47|12.38|15.41|5.25|6.11|7.04|8.94|-5.32|2.23|6.1|15.54|10.69|5.25|2.85|0.29|0.62|44.46|53.96|0.32|23.05|437080|128780|11.11|0.92|0.96|3.09|31.53
2024-05-20 04:57:06|8992|42784|/equities/choice-properties-reit|CHP_u|CAD|Canada|Real Estate|Equity Real Estate Investment Trusts (REITs)|4970000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:57:07|8993|24822|/equities/crombie-reit|CRR_u|CAD|Canada|Real Estate|Equity Real Estate Investment Trusts (REITs)|3060000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:57:08|8994|24527|/equities/eldorado-gold-corp.|ELD|CAD|Canada|Materials|Metals & Mining|2160000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:57:09|8995|24534|/equities/first-capital-realty-inc|FCR_u|CAD|Canada|Real Estate|Equity Real Estate Investment Trusts (REITs)|4140000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:57:10|8996|953907|/equities/new-firstservice-corp?cid=953907|FSV|CAD|United States|Real Estate|Real Estate Management & Development|10940000000|TSX|34.05|0.6|2.25|7.32|0.93|-0.84|14.36|8.11|2.57|2.15|0.66|2.85|-0.08|0.26|18.46|0.79|0.75|6.23|-5.58|1.02|0.98|2.07|0.47|0.63|0.52|1.23|1.4|126.79|33.53|1.59|2.2|2.92|3.46|2.65|0.19|0.52|104.52|110.41|0.28|1.33|87600|-5650|5.82|6.56|0.17|4.03|48.21
2024-05-20 04:57:11|8997|24564|/equities/imperial-oil-ltd?cid=24564|IMO|CAD|United States|Energy|Oil, Gas & Consumable Fuels|31690000000|TSX|7.34|1.91|3.8|8.82|1.29|1.63|40.05|22.88|-4.99|-11.19|-197.11|-30.08|-177.58|-26.5|26.27|5.73|5.65|14.79|20.82|0.68|4.18|12.26|6.25|6.07|2.95|8.33|5.17|33.47|-18.33|11.16|-11.58|750.18|15.63|6.3|0.55|1.15|20.13|28.19|0.8|10.44|3520000|418820|12.48|3.21|1.9|47.03|22.92
2024-05-20 04:57:12|8998|40490|/equities/interrent-reit|IIP_u|CAD|Canada|Real Estate|Equity Real Estate Investment Trusts (REITs)|2420000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:57:13|8999|24969|/equities/killam-properties-inc|KMP_u|CAD|Canada|Real Estate|Equity Real Estate Investment Trusts (REITs)|2610000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:57:14|9000|1055235|/equities/manulife-financial-corporation?cid=1055235|MFC|CAD|United States|Financial|Insurance|46940000000|TSX|10.55|1.13|4.73|1.56|1.2|-0.46|54.33|23.95|23.75|10.89|21.22|9.12|17.27|7.69|180.74|10.13|9.68|130.9|109.04|28.88|2.74|11.56|9.07|1.19|0.96|8.84|7.31|173.43|344.53|9.03|13.13|17.45|-1.67|3.9|13.35|20.87|33.72|35.42|0.12||576550|105270|55.15|4.17|3.33|9.98|44.13
2024-05-20 04:57:16|9001|25045|/equities/northwest-healthcare-prop-reit|NWH_u|CAD|Canada|Services|Real Estate Operations|3040000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:57:17|9002|941685|/equities/osisko-gold-ro|OR|CAD|Canada|Materials|Metals & Mining|2580000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:57:18|9003|24624|/equities/pembina-pipeline-corp|PPL|CAD|Canada|Energy|Oil, Gas & Consumable Fuels|21120000000|TSX|-91.15|2.04|8.46|-5.31|1.38|1.93|48.56|36.43|18.78|18.62|8.3|14.34|5.02|12.05|15.61|1.55|1.54|22.07|12.25|1.03|5.25|3.51|6.52|1.35|2.36|3.99|4.08|-73.83|-53.71|-6.45|-17.49|-12.33|3.46|-7.6|0.38|0.72|106.07|116.51|0.24|8.98|2660000|174600|8.88|3.76|6.34|8.39|5281.43
2024-05-20 04:57:19|9004|24468|/equities/primo-water-corp?cid=24468|PRMW|CAD|United States|Consumer Staples|Beverages|3570000000|TSX|16.44|3.05|-0.47|5.56|15.74|10.81|50.48|21.24|-50.59|-70.13|-53.04|-259|-51.04|-294.28|4.29|1.07|1.06|3.53|-1.08|1.16|0.84|-12.46|-5.11|0.25|-2.86|-3.65|-0.62|-6.69|409.87|-4.06|2.06|4.87|0.44|1.41|0.63|1.88|34.15|46.36|0.43|3.94|10730|-2670|6.75|1.71|0.43|9.29|17.61
2024-05-20 04:57:20|9005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|RBA|CAD|United States|Industrials|Commercial Services & Supplies|8580000000|TSX|19.93|5.87|21.42|19.3|4.25|152.29|39.46|32.79|16.95|-2.79|20.53|-2.11|16.45|1.48|17.85|2.58|2.57|20.24|-0.59|3.88|4.19|13.33|12.48|6.42|7.86|7.93|6.32|22.28|72.59|6.07|11.35|10.54|9.38|5.8|0.61|1.04|42.5|51.86|0.39|1.94|409540|70590|12.81|0.52|0.18|36.98|27.74
2024-05-20 04:57:21|9006|24514|/equities/calloway-reit|SRU_u|CAD|Canada|Real Estate|Equity Real Estate Investment Trusts (REITs)|4660000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:57:22|9007|976225|/equities/teck-resources-ltd-a|TECKa|CAD|Canada|Materials|Metals & Mining|20370000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:57:23|9008|24662|/equities/telus-corp|T|CAD|Canada|Communication Services|Diversified Telecommunication Services|40540000000|TSX|19.91|1.7|5.91|17.62|2.46|-3.8|42.92|37.55|19.48|19.98|11.93|14.15|8.28|10.7|23.47|2.76|2.76|16.2|-8.88|0.63|7.19|10.86|13.78|3.01|4.03|6.5|7.08|-15.72|-24.28|-1.56|3.85|5.37|1.32|4.17|0.37|0.61|157.39|185.19|0.35|19.37|452300|45020|5.66|6.49|5.82|54.92|146.15
2024-05-20 04:57:24|9009|24663|/equities/transalta|TA|CAD|Canada|Utilities|Independent Power and Renewable Electricity Producers|3810000000|TSX|-8.49|1.64|6.84|-60.4|1.12|1.79|46.25|37.82|20.58|15.88|12.77|6.5|8.37|5.32|16.29|2.18|2.17|24.01|13.27|1.37|4.73|7.87|4.53|2.13|1.57|4.12|3.5|73.52|55.73|6.06|6.21|13.85|5.47|13.81|0.31|0.73|103.18|118.3|0.19|19.41|935470|139800|6.11|3.77|2.77|13.35|-99.82
2024-05-20 04:57:25|9010|24665|/equities/transcontinental-inc|TCLa|CAD|Canada|Materials|Containers & Packaging|1770000000|TSX|13.64|1.12|7.29|13.17|1.56|5.42|28.17|17.5|8.54|8.69|6.89|7.84|5.02|5.96|22.9|2.62|2.59|16|8.65|2.76|3.55|7.07|9.64|3.82|4.56|6.32|6.58|31.48|-16.64|0.84|2.3|2.27|3.11|3.72|1.06|2.6|27.14|30.27|0.77|3.79|181880|14050|6.22|1.46|1.29|10.62|31.35
2024-05-20 04:57:27|9011|24446|/equities/agnico-eagle-mines?cid=24446|AEM|CAD|United States|Materials|Metals & Mining|16450000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:57:28|9012|24480|/equities/b2gold?cid=24480|BTO|CAD|United States|Materials|Metals & Mining|5260000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:57:29|9013|31094|/equities/ballard-power-systems-inc?cid=31094|BLDP|CAD|United States|Industrials|Electrical Equipment|4740000000|TSX|-226.16|4.14|6.25|-1.68|1.26|1.59|-11.34|5.04|-77.12|-1240.8|-69.53|-2477.32|-79.98|-2483.95|0.49|-0.58|-0.58|2.67|3.85|1.07||-5.79|-11.83|-6.69|-5.43|-6.65|-5.54|-24.39|182.71||51.26|44.94|0.59|13.33|4.61|9.84|3.41|10.69|0.17|3.89|458160|-138890|1.98||||
2024-05-20 04:57:30|9014|24683|/equities/valeant-pharma?cid=24683|BHC|CAD|United States|Healthcare|Pharmaceuticals|12570000000|TSX|62.11|4.48|9.54|60.75|1.48|2.14|56.51|67.53|1.19|-3.82|-19.55|-44.52|-19.67|-45.21|9.7|0.06|0.05|15.34|-0.95|0.57|1.93|-1.33|12.45|-0.8|7.59|2.48|12.11|-155.88|-105.34|-24.34|-35.06|-35.35|13.97|3.11|1.77|0.45|62.57|36.55|0.04|2.44|19390|-14870|3.39|0.03|3.96|-0.2|0.17
2024-05-20 04:57:31|9015|42751|/equities/brp-inc?cid=42751|DOO|CAD|United States|Consumer Discretionary|Leisure Products|9110000000|TSX|6.53|0.4|4.06|3.75|3.25|19.1|32.97|16.14|5.5|3.71|3.68|0.5|2.77|-0.56|50.04|6.88|6.76|5.63|1.79|2.51|7.81|37.95|1319.68|4.34|5.44|10.31|12.53|-838.06|-21.86|11.05|-3.12|3.77|5.16|2.93|0.24|1.32|115.16|130.09|1.37|1.98|270230|17270|15.01|0.39|0.26|10.55|10.54
2024-05-20 04:57:32|9016|1055217|/equities/cameco-corp?cid=1055217|CCO|CAD|United States|Energy|Oil, Gas & Consumable Fuels|11000000000|TSX|31.96|12.82|1.27|14.65|2.61|2.61|27.15|-132.44|-11.42|-283.71|21.44|-316.27|20.69|-319.59|1.76|0.11|0.11|4.91|9.71|2.12|0.42|-0.73|-3.49|-0.36|-2.43|-0.61|-1.25|580|105.65||41.99|562.96|-1.55|6.17|3.98|9.4|6.72|9.65|0.2|0.89|21480|-136180|5.85|0.13|0.14|16.69|13.06
2024-05-20 04:57:33|9017|24492|/equities/ci-financial-corp|CIX|CAD|Canada|Financial|Capital Markets|5200000000|TSX|-784.63|0.68|3.94|67.87|1.04|-0.5|23.02|19.82|13.25|14.2|3.72|10.19|1.68|8.39|47.31|2.48|2.42|39.3|7.81|56.64|-0.66|-0.91|4.88|0.23|1.18|2.71|2.85|-28.54|-34.14|3.62|9.52|20.52|11.34|20.08|1.01|4.01|373.19|381.1|0.17|5.93|393390|33490|3.55|2.67|0.26|9.24|455.63
2024-05-20 04:57:34|9018|962584|/equities/cronos?cid=962584|CRON|CAD|United States|Healthcare|Pharmaceuticals|1850000000|TSX|62.11|4.48|9.54|60.75|1.48|2.14|56.51|67.53|1.19|-3.82|-19.55|-44.52|-19.67|-45.21|9.7|0.06|0.05|15.34|-0.95|0.57|1.93|-1.33|12.45|-0.8|7.59|2.48|12.11|-155.88|-105.34|-24.34|-35.06|-35.35|13.97|3.11|1.77|0.45|62.57|36.55|0.04|2.44|19390|-14870|3.39|0.03|3.96|-0.2|0.17
2024-05-20 04:57:36|9019|1055225|/equities/enbridge-inc.?cid=1055225|ENB|CAD|United States|Energy|Oil, Gas & Consumable Fuels|68630000000|TSX|-91.15|2.04|8.46|-5.31|1.38|1.93|48.56|36.43|18.78|18.62|8.3|14.34|5.02|12.05|15.61|1.55|1.54|22.07|12.25|1.03|5.25|3.51|6.52|1.35|2.36|3.99|4.08|-73.83|-53.71|-6.45|-17.49|-12.33|3.46|-7.6|0.38|0.72|106.07|116.51|0.24|8.98|2660000|174600|8.88|3.76|6.34|8.39|5281.43
2024-05-20 04:57:37|9020|24539|/equities/first-majestic-silver?cid=24539|FR|CAD|United States|Materials|Metals & Mining|3610000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:57:39|9021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|GFL|CAD|United States|Industrials|Commercial Services & Supplies|16120000000|TSX|19.93|5.87|21.42|19.3|4.25|152.29|39.46|32.79|16.95|-2.79|20.53|-2.11|16.45|1.48|17.85|2.58|2.57|20.24|-0.59|3.88|4.19|13.33|12.48|6.42|7.86|7.93|6.32|22.28|72.59|6.07|11.35|10.54|9.38|5.8|0.61|1.04|42.5|51.86|0.39|1.94|409540|70590|12.81|0.52|0.18|36.98|27.74
2024-05-20 04:57:40|9022|1055232|/equities/kinross-gold?cid=1055232|K|CAD|United States|Materials|Metals & Mining|9230000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:57:41|9023|24990|/equities/mag-silver-corp?cid=24990|MAG|CAD|United States|Materials|Metals & Mining|1940000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:57:43|9024|24586|/equities/magna-international?cid=24586|MG|CAD|United States|Consumer Discretionary|Auto Components|30850000000|TSX|0.34|0.02|0.14|1.24|0.02|0.05|17.5|-5.21|-7.58|-308.39|-15.21|-388.36|-15.24|-388.4|4.59|4.72|4.32|1.5|20.84|0.16|0.35|0.05|0.06|0.09|0.12|0.26|0.23|-41.76|19.06|-0.23|-7.47|10.44|0.09|0.33|0.02|1.68|1.13|1.8|0.99|0.25|7980|230|20.89|0.09|0.01|0.29|2.3
2024-05-20 04:57:44|9025|24598|/equities/new-gold-inc?cid=24598|NGD|CAD|United States|Materials|Metals & Mining|1290000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:57:46|9026|24597|/equities/novagold-resources-inc?cid=24597|NG|CAD|United States|Materials|Metals & Mining|2880000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:57:47|9027|1057244|/equities/nutrien?cid=1057244|NTR|CAD|United States|Materials|Chemicals|54390000000|TSX|5.31|104.35|1.62|2.12|0.6|1.22|29.17|15.6|-2038.98|291.38|-2031.25|282.98|-2033.12|-116.74|28.18|12.15|12.11|22.7|21.18|0.82|5.28|3.67|3.81|1.36|2.58|3.59|3.85|-81.81|-52.62|42.69|-29.52|-17.96|23.6|13.01|0.49|1.47|22.43|35.48|0.56|2.03|572090|-30440|3.52|1.36|0.16|5.15|41.98
2024-05-20 04:57:48|9028|24609|/equities/pan-american-silver-corp?cid=24609|PAAS|CAD|United States|Materials|Metals & Mining|6650000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:57:49|9029|943641|/equities/restaurant-brands-intrnational?cid=943641|QSR|CAD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|24220000000|TSX|20.12|2.85|16.05|20.08|-4.59|-6|33.8|28.42|17.83|14.7|14.64|8.71|11.7|4.32|24.22|3.52|3.5|-0.95|-22.55|2.57|4.53|8.72|173.18|10.05|8.26|2.66|2.5|38.85|19.36|2.83|8.39|11.21|6.5|7.87|0.59|0.94|96.22|-65.42|0.87|15.96|344420|62010|22.29|0.99|1.79|2.81|72.06
2024-05-20 04:57:50|9030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|RY|CAD|United States|Financial|S&Ls/Savings Banks|191260000000|TSX|12.14|2.73|-1.29|-2.87|1.22|1.24|1.21|0.83|30.31|34.29|27.93|33.42|22.15|27.1|28.42|7.54|7.52|63.47|56.6|41.56|-12.07|9.81|12.54|0.65|0.79|2.61|3.08|-35.7|-23.73|1.59|-3.18|3.51|5.05|13.93|0.41|0.14|144.26|328.59|||427750|107750||2.64|3.94|5.09|40.84
2024-05-20 04:57:52|9031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|SSL|CAD|United States|Materials|Metals & Mining|1500000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:57:53|9032|25152|/equities/shopify-inc?cid=25152|SHOP|CAD|United States|Information Technology|IT Services|219230000000|TSX|35.27|10.15|35.27|34.47|12.25|7.42|69.68|66.13|36.69|33|35.49|33.94|29.19|28.49|32.45|9.14|9.06|30.51|12.36|5.5|13.51|37.86|35.4|17.27|15.86|25.01|22.16|138.47|66.29|21.28|16.54|12|14.77|11.45|1.42|1.77|30.93|47.56|0.61|12.64|1150000|354180|8.94|0.01|0.6|0.07|14.32
2024-05-20 04:57:54|9033|24656|/equities/silver-standard-resources?cid=24656|SSRM|CAD|United States|Materials|Metals & Mining|4750000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:57:55|9034|1055242|/equities/suncor-energy-inc.?cid=1055242|SU|CAD|United States|Energy|Oil, Gas & Consumable Fuels|46160000000|TSX|7.34|1.91|3.8|8.82|1.29|1.63|40.05|22.88|-4.99|-11.19|-197.11|-30.08|-177.58|-26.5|26.27|5.73|5.65|14.79|20.82|0.68|4.18|12.26|6.25|6.07|2.95|8.33|5.17|33.47|-18.33|11.16|-11.58|750.18|15.63|6.3|0.55|1.15|20.13|28.19|0.8|10.44|3520000|418820|12.48|3.21|1.9|47.03|22.92
2024-05-20 04:57:56|9035|1170093|/equities/telus-international?cid=1170093|TIXT|CAD|United States|Information Technology|IT Services|11140000000|TSX|35.27|10.15|35.27|34.47|12.25|7.42|69.68|66.13|36.69|33|35.49|33.94|29.19|28.49|32.45|9.14|9.06|30.51|12.36|5.5|13.51|37.86|35.4|17.27|15.86|25.01|22.16|138.47|66.29|21.28|16.54|12|14.77|11.45|1.42|1.77|30.93|47.56|0.61|12.64|1150000|354180|8.94|0.01|0.6|0.07|14.32
2024-05-20 04:57:57|9036|1173238|/equities/tilray-inc?cid=1173238|TLRY|CAD|United States|Healthcare|Pharmaceuticals|4230000000|TSX|62.11|4.48|9.54|60.75|1.48|2.14|56.51|67.53|1.19|-3.82|-19.55|-44.52|-19.67|-45.21|9.7|0.06|0.05|15.34|-0.95|0.57|1.93|-1.33|12.45|-0.8|7.59|2.48|12.11|-155.88|-105.34|-24.34|-35.06|-35.35|13.97|3.11|1.77|0.45|62.57|36.55|0.04|2.44|19390|-14870|3.39|0.03|3.96|-0.2|0.17
2024-05-20 04:57:58|9037|24471|/equities/waste-connections-inc?cid=24471|WCN|CAD|United States|Transportation|Trucking|44990000000|TSX|19.93|5.87|21.42|19.3|4.25|152.29|39.46|32.79|16.95|-2.79|20.53|-2.11|16.45|1.48|17.85|2.58|2.57|20.24|-0.59|3.88|4.19|13.33|12.48|6.42|7.86|7.93|6.32|22.28|72.59|6.07|11.35|10.54|9.38|5.8|0.61|1.04|42.5|51.86|0.39|1.94|409540|70590|12.81|0.52|0.18|36.98|27.74
2024-05-20 04:57:59|9038|24690|/equities/westport-inov-inc?cid=24690|WPRT|CAD|United States|Industrials|Machinery|512740000|TSX|0.34|0.02|0.14|1.24|0.02|0.05|17.5|-5.21|-7.58|-308.39|-15.21|-388.36|-15.24|-388.4|4.59|4.72|4.32|1.5|20.84|0.16|0.35|0.05|0.06|0.09|0.12|0.26|0.23|-41.76|19.06|-0.23|-7.47|10.44|0.09|0.33|0.02|1.68|1.13|1.8|0.99|0.25|7980|230|20.89|0.09|0.01|0.29|2.3
2024-05-20 04:58:01|9039|24652|/equities/silver-wheaton-corp?cid=24652|WPM|CAD|United States|Materials|Metals & Mining|24510000000|TSX|22.35|5.93|-44.28|9.6|1.31|1.43|41.16|75.82|-16.65|3703.56|-25.38|3705.42|-27.12|-5525.87|5.27|1.64|1.62|11.43|19.3|1.21|1.6|-5.31|-9.12|-4.22|-29.34|0.02|-0.62|150.74|8.83|4.19|13.56|23.62|5.48|14.45|4.02|8.58|10.78|9.49|0.25|12.42|1100000|511770|109.18|1.16|4.9|49.58|128.44
2024-05-20 04:58:02|9040|24542|/equities/fortis-inc|FTS|CAD|Canada|Utilities|Electric Utilities|28860000000|TSX|-8.49|1.64|6.84|-60.4|1.12|1.79|46.25|37.82|20.58|15.88|12.77|6.5|8.37|5.32|16.29|2.18|2.17|24.01|13.27|1.37|4.73|7.87|4.53|2.13|1.57|4.12|3.5|73.52|55.73|6.06|6.21|13.85|5.47|13.81|0.31|0.73|103.18|118.3|0.19|19.41|935470|139800|6.11|3.77|2.77|13.35|-99.82
2024-05-20 04:58:03|9041|24637|/equities/riocan-reit|REI_u|CAD|Canada|Real Estate|Equity Real Estate Investment Trusts (REITs)|7210000000|TSX|-34.15|5.11|11.14|5.01|0.9|0.91|65.55|59.81|51.62|52.83|10.06|59.25|11.91|58.24|4.07|1.3|1.24|28.48|31.35|0.4|1.86|2.41|8.08|1.3|4.11|3.79|3.93|205.85|-47.82|-5.22|6.08|4.01|5.81|-1.04|0.12|0.38|85.77|101.32|0.08|3.86|1630000|372520|67.28|5.23|4.97|5.82|-60.34
2024-05-20 04:58:06|9042|43433|/equities/samsung-electronics-co-ltd|5930|KRW|South Korea|Information Technology|Technology Hardware, Storage & Peripherals|526020000000000|KRX300/KOSPI|34.32|1.86|11.24|-35.9|1.35|1.43|30.03|37.08|2.8|13.6|4.38|14.39|8.52|12.2|51681.25|2244.61|2244.46|55246.36|51567.52|14559.09|7125.76|3.95|11.43|3.34|8.24|1.46|8.86|-66.95|-73.19|-6.95|-3.68|-13.77|3.07|8.45|4.28|11.89|3.56|4.44|0.6|3.47|3510000|-184430|6.83|2.05|2.45|-0.56|66.92
2024-05-20 04:58:07|9043|43430|/equities/sk-hynix-inc|660|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|90080000000000|KRX300/KOSPI/MSCI_EEM|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 04:58:08|9044|43493|/equities/nhn-corp|35420|KRW|South Korea|Communication Services|Interactive Media & Services|56420000000000|KRX300/KOSPI/MSCI_EEM|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 04:58:09|9045|979247|/equities/kakao-corp|35720|KRW|South Korea|Communication Services|Interactive Media & Services|48780000000000|KRX300/KOSPI/MSCI_EEM|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 04:58:10|9046|43450|/equities/samsung-sdi|6400|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|43360000000000|KRX300/KOSPI/MSCI_EEM|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 04:58:11|9047|43424|/equities/lg-chemicals|51910|KRW|South Korea|Materials|Chemicals|45390000000000|KRX300/KOSPI/MSCI_EEM|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 04:58:12|9048|43399|/equities/hyundai-motor|5380|KRW|South Korea|Consumer Discretionary|Automobiles|44170000000000|KRX300/KOSPI|7.95|0.38|3.82|-9.03|0.65|0.77|19.62|17.95|8.88|4.92|9.57|5.43|6.58|3.95|554962.23|23210.56|23210.15|319797.4|299931.91|70005.1|18556.81|11.63|4.56|5.25|2.98|7.03|3.6|162.02|74.36|16.33|7.59|17.99|8.24|4.87|0.76|1.17|67.53|99.71|0.77|7.82|1340000000|83730000|-2367739.96|6.95|3.01|28.3|25.51
2024-05-20 04:58:13|9049|979618|/equities/celltrion-inc|68270|KRW|South Korea|Healthcare|Biotechnology|27590000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 04:58:14|9050|43460|/equities/kia-motors|270|KRW|South Korea|Consumer Discretionary|Automobiles|32960000000000|KRX300/KOSPI/MSCI_EEM|7.95|0.38|3.82|-9.03|0.65|0.77|19.62|17.95|8.88|4.92|9.57|5.43|6.58|3.95|554962.23|23210.56|23210.15|319797.4|299931.91|70005.1|18556.81|11.63|4.56|5.25|2.98|7.03|3.6|162.02|74.36|16.33|7.59|17.99|8.24|4.87|0.76|1.17|67.53|99.71|0.77|7.82|1340000000|83730000|-2367739.96|6.95|3.01|28.3|25.51
2024-05-20 04:58:16|9051|43413|/equities/kb-financial-group|105560|KRW|South Korea|Financial|Banks|21430000000000|KRX300/KOSPI/MSCI_EEM|9.66|2.08|1.05|2.1|0.65|0.68|19.71|42.07|71.08|114.84|29.73|23.03|22.01|79.24|22753.73|7172.71|7110.28|91428.17|79624|50901|-17309.79|7.9|8.17|0.66|0.68|2.41|2.88|13.45|2.89|6.23|-115.04|-143.65|3.33|7.9|3.62|3.45|246.94|289.22||0.09|1970000000|396770000|0.01|6.06|6.22|1.48|29.37
2024-05-20 04:58:17|9052|43531|/equities/posco-inc|5490|KRW|South Korea|Materials|Metals & Mining|20760000000000|KRX300/KOSPI/MSCI_EEM|6.09|0.57|1.7|16.96|0.81|0.53|6.92|10.36|4.74|6.49|3.92|5.86|3.06|4.42|647913.08|21329.04|21328.77|464866.58|88468.26|57068.7|55787.57|4.39|5.95|2.62|3.95|3.62|5.26|1.36|-42.68|10.54|-6.64|-6.43|6.07|3.31|1.38|1.18|21.86|47.4|0.43|4.45|3440000000|133060000|4.69|2.52|3.75|-5.45|19.38
2024-05-20 04:58:18|9053|43398|/equities/hyundai-mobis|12330|KRW|South Korea|Consumer Discretionary|Auto Components|23170000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|7.95|0.38|3.82|-9.03|0.65|0.77|19.62|17.95|8.88|4.92|9.57|5.43|6.58|3.95|554962.23|23210.56|23210.15|319797.4|299931.91|70005.1|18556.81|11.63|4.56|5.25|2.98|7.03|3.6|162.02|74.36|16.33|7.59|17.99|8.24|4.87|0.76|1.17|67.53|99.71|0.77|7.82|1340000000|83730000|-2367739.96|6.95|3.01|28.3|25.51
2024-05-20 04:58:19|9054|43453|/equities/shinhan-financial-group|55550|KRW|South Korea|Financial|Banks|19010000000000|KRX300/KOSPI/MSCI_EEM|9.66|2.08|1.05|2.1|0.65|0.68|19.71|42.07|71.08|114.84|29.73|23.03|22.01|79.24|22753.73|7172.71|7110.28|91428.17|79624|50901|-17309.79|7.9|8.17|0.66|0.68|2.41|2.88|13.45|2.89|6.23|-115.04|-143.65|3.33|7.9|3.62|3.45|246.94|289.22||0.09|1970000000|396770000|0.01|6.06|6.22|1.48|29.37
2024-05-20 04:58:20|9055|43348|/equities/lg-electronics-inc|66570|KRW|South Korea|Consumer Discretionary|Household Durables|23600000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|34.32|1.86|11.24|-35.9|1.35|1.43|30.03|37.08|2.8|13.6|4.38|14.39|8.52|12.2|51681.25|2244.61|2244.46|55246.36|51567.52|14559.09|7125.76|3.95|11.43|3.34|8.24|1.46|8.86|-66.95|-73.19|-6.95|-3.68|-13.77|3.07|8.45|4.28|11.89|3.56|4.44|0.6|3.47|3510000|-184430|6.83|2.05|2.45|-0.56|66.92
2024-05-20 04:58:21|9056|993256|/equities/samsung-biologics-co-ltd|207940|KRW|South Korea|Healthcare|Life Sciences Tools & Services|59750000000000|KRX300/KOSPI/MSCI_EEM|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 04:58:22|9057|43404|/equities/sk-innovation|96770|KRW|South Korea|Energy|Oil, Gas & Consumable Fuels|19810000000000|KRX300/KOSPI/MSCI_EEM|18.4|0.17|2.55|7.3|0.62|0.96|34.45|8.28|2.79|2.61|1.57|1.77|0.88|1.2|915013.68|3278.32|3274.19|201018.84|110678.92|134703.97|69944.79|3.03|4.11|1.88|1.79|3.46|3.5|5.33|-77.08|-0.87|0.34|-5.04|7.51|27.75|0.62|0.84|93.88|165.67|0.68|5.69|||7.95|2.25|2.42|-37.59|25.75
2024-05-20 04:58:23|9058|43378|/equities/hana-financial|86790|KRW|South Korea|Financial|Banks|12260000000000|KRX300/KOSPI/MSCI_EEM|9.66|2.08|1.05|2.1|0.65|0.68|19.71|42.07|71.08|114.84|29.73|23.03|22.01|79.24|22753.73|7172.71|7110.28|91428.17|79624|50901|-17309.79|7.9|8.17|0.66|0.68|2.41|2.88|13.45|2.89|6.23|-115.04|-143.65|3.33|7.9|3.62|3.45|246.94|289.22||0.09|1970000000|396770000|0.01|6.06|6.22|1.48|29.37
2024-05-20 04:58:24|9059|43448|/equities/ncsoft-corp|36570|KRW|South Korea|Communication Services|Entertainment|13200000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 04:58:25|9060|43477|/equities/cheil-industries-inc|28260|KRW|South Korea|Industrials|Industrial Conglomerates|19610000000000|KRX300/KOSPI/MSCI_EEM|11.13|0.54|8.74|15.04|0.8|1.06|14.18|11.52|6.27|3.82|7.58|6|4.76|4.49|247385.27|11994.39|11994.37|183406.33|148057.07|17266.62|15396.04|7.82|6.48|4.31|3.39|5.4|3.56|-21.68|3.39|8.07|-4.46|-4.21|5.97|20.32|0.8|1.28|11|28.93|0.91|9.49|||6.38|2.19|2.66|9.16|17.4
2024-05-20 04:58:27|9061|43521|/equities/lg-household---healthcare|51900|KRW|South Korea|Consumer Staples|Personal Products|17370000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|48.62|3.11|17.48|37.33|1.78|2.63|56.63|59.09|1.6|5.28|0.39|3.85|-1.01|1.62|140387.36|3878.91|3878.86|117133.18|81257.17|18193.74|15824.71|1.8|5.84|1.95|3.99|3.32|6.45|55.38|94.58|-16.49|-0.97|-3.7|-0.03|-19.99|1.74|2.4|2.93|19.27|0.74|3.43|5580000000|258120000|9.8|0.89|0.65|-33.21|46.73
2024-05-20 04:58:28|9062|1176172|/equities/krafton|259960|KRW|South Korea|Communication Services|Entertainment|21530000000000|KRX300/KOSPI|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 04:58:29|9063|1166996|/equities/big-hit-entertainment-co-ltd|352820|KRW|South Korea|Communication Services|Entertainment|14430000000000|KRX300/KOSPI/MSCI_EEM|50.5|2.48|14.96|24.69|3.11|5.39|43.1|53.41|6.9|20.13|4.47|18.5|2.54|4.67|39936.76|825.26|824.06|39433.25|14768.22|7366.23|6757.48|4.61|6.82|3.62|3.74|6.29|7.34|19.49|-40.32|9.51|15.56|21.86|7.96|3.94|1.51|1.88|11.78|52.24|0.64|9919.34|1950000000|88450000|6.82|1.04|0.84|25.37|21.57
2024-05-20 04:58:30|9064|43365|/equities/hyundai-merchant-marine|11200|KRW|South Korea|Industrials|Marine|13160000000000|KRX300/KOSPI/MSCI_EEM|9.95|0.78|4.54|-75.49|0.69|0.75|11.19|17.45|6.96|13.26|8.57|9.69|7.82|9.18|256922.11|9111.06|8803.93|89700.5|79373.66|21802.91|22086.52|7.72|6.24|4.59|8.42|5.16|12.18|-77.61|-45.17|11.37|-23.18|-28.24|18.44|4.33|0.3|3.64|10.25|26.7|0.91|290.01|324350000|23640000|10.17|2.61|1.9|-22|45.83
2024-05-20 04:58:31|9065|43350|/equities/samsung-electro-mechanics|9150|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|14660000000000|KRX300/KOSPI/MSCI_EEM|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 04:58:32|9066|43480|/equities/kt-g-corp|33780|KRW|South Korea|Consumer Staples|Tobacco|9800000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|19.98|0.97|2.56|3.93|0.83|0.92|28.28|28.46|2.94|1.8|2.46|-2.89|0.72|-5.54|539621.91|11912.02|11911.23|170750.48|90417.35|42256.03|51288.84|5.53|4.5|3.55|3.63|4.66|5.47|118.19|-19.28|0.79|2.22|5.89|9.22|0.27|1.36|2.06|37.58|97.13|0.86|5.86|10580000000|779220000|19085375.12|3.2|2.43|16.63|121.56
2024-05-20 04:58:33|9067|43520|/equities/sk-c-c|34730|KRW|South Korea|Industrials|Industrial Conglomerates|14080000000000|KRX300/KOSPI/MSCI_EEM|18.4|0.17|2.55|7.3|0.62|0.96|34.45|8.28|2.79|2.61|1.57|1.77|0.88|1.2|915013.68|3278.32|3274.19|201018.84|110678.92|134703.97|69944.79|3.03|4.11|1.88|1.79|3.46|3.5|5.33|-77.08|-0.87|0.34|-5.04|7.51|27.75|0.62|0.84|93.88|165.67|0.68|5.69|||7.95|2.25|2.42|-37.59|25.75
2024-05-20 04:58:34|9068|1031014|/equities/celltrion-healthcare|91990|KRW|South Korea|Healthcare|Health Care Providers & Services|12540000000000|KRX300/KOSDAQ/MSCI_EEM|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 04:58:35|9069|1010663|/equities/netmarble-games-corp|251270|KRW|South Korea|Communication Services|Entertainment|10240000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 04:58:36|9070|43508|/equities/lg-corp|3550|KRW|South Korea|Industrials|Industrial Conglomerates|12910000000000|KRX300/KOSPI/MSCI_EEM|11.86|1.8|24.13|17.48|0.94|0.9|30.44|33.96|17.12|21.2|19.17|21.09|12.58|21.37|36994.09|8807.5|8805.78|121544.43|122535.83|5370.47|4359.42|5.55|7.61|4.6|7.14|5.6|7.23|3.24|-32.19|-2.02|5.64|3.56|-5.81|-17.41|2|2.55|4.42|13.31|0.42|62.49|214260000|8380000|30850144.16|4.01|3.09|6.91|40.5
2024-05-20 04:58:38|9071|43525|/equities/kepco|15760|KRW|South Korea|Utilities|Electric Utilities|14190000000000|KRX300/KOSPI/MSCI_EEM|-0.3|0.16|5.27|0.07|0.35|0.38|9.23|4.83|2.73|-2.1|-0.04|-4.12|-1.31|-4.04|193153.69|1025.65|1025.65|90190.06|81285.36|13023.23|12941.72|-3.28|-4.73|0.58|-0.8|2.24|0.61|53.73|29.98|2.69|5.69|10.34|8.73|5.81|0.45|0.65|171.06|264|0.53|17.25|||5.1|2.61|2.86||14.56
2024-05-20 04:58:39|9072|1131302|/equities/woori-financial|316140|KRW|South Korea|Financial|Banks|9250000000000|KRX300/KOSPI/MSCI_EEM|9.66|2.08|1.05|2.1|0.65|0.68|19.71|42.07|71.08|114.84|29.73|23.03|22.01|79.24|22753.73|7172.71|7110.28|91428.17|79624|50901|-17309.79|7.9|8.17|0.66|0.68|2.41|2.88|13.45|2.89|6.23|-115.04|-143.65|3.33|7.9|3.62|3.45|246.94|289.22||0.09|1970000000|396770000|0.01|6.06|6.22|1.48|29.37
2024-05-20 04:58:40|9073|43370|/equities/samsung-fire---marine-insurance|810|KRW|South Korea|Financial|Insurance|8470000000000|KRX300/KOSPI/MSCI_EEM|6.93|0.46|-8.57|-9.27|0.55|0.56|26.74|22.26|10.38|5.6|8.39|5.58|6.42|4.29|345400.66|21772.68|21285.49|249529.43|241589.1|22644.18|5974.73|9.68|7.27|1.39|0.94|13.58|5.99|67.05|71.42|6.06|9.14|6.79|1.53|-1.34|30.47|35.39|30.15|38.81|0.22|0.84|490620000|15420000|1212.56|5.26|4.9|8.11|16.09
2024-05-20 04:58:41|9074|43544|/equities/doosan-heavy-ind.---const.|34020|KRW|South Korea|Industrials|Electrical Equipment|10620000000000|KRX300/KOSPI/MSCI_EEM|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 04:58:42|9075|43514|/equities/korean-air-lines-co|3490|KRW|South Korea|Industrials|Airlines|10250000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|6.36|3.57|-29.67|7.58|1.21|1.31|29.06|17.81|12.12|1.88|41.76|7.95|22.9|10.76|34885.68|4718.7|4718.15|25962.01|24367.62|2239.6|9495.14|21.16|-11.55|4.68|-0.11|6.35|2.13|47.73|-19.74|-4.17|19.12|33.1|-3.19|-11.09|0.7|0.83|36.67|153.58|0.45|79.44|1890000000|1660000000|17.26|1.22|0.71|-0.06|16.41
2024-05-20 04:58:43|9076|1175885|/equities/kakaobank|323410|KRW|South Korea|Financial|Banks|28030000000000|KRX300/KOSPI/MSCI_EEM|9.66|2.08|1.05|2.1|0.65|0.68|19.71|42.07|71.08|114.84|29.73|23.03|22.01|79.24|22753.73|7172.71|7110.28|91428.17|79624|50901|-17309.79|7.9|8.17|0.66|0.68|2.41|2.88|13.45|2.89|6.23|-115.04|-143.65|3.33|7.9|3.62|3.45|246.94|289.22||0.09|1970000000|396770000|0.01|6.06|6.22|1.48|29.37
2024-05-20 04:58:44|9077|43507|/equities/kt-corporation|30200|KRW|South Korea|Communication Services|Diversified Telecommunication Services|7170000000000|KRX300/KOSPI|8.9|0.47|2.02|6.2|0.73|0.81|49.41|61.11|7.57|6.83|6.45|6.54|4.95|6.07|80841.76|3899.73|3896.07|52002.48|47597.87|8728.57|19537.98|7.6|6.2|3.03|3.18|4.75|3.98|-27.65|-1.61|-4.69|2.81|2.53|2.05|7.1|0.57|1.01|52.24|68.58|0.62|23.79|||7.45|6.4|7.21|12.06|27.14
2024-05-20 04:58:45|9078|43416|/equities/amorepacific|90430|KRW|South Korea|Consumer Staples|Personal Products|10540000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|48.62|3.11|17.48|37.33|1.78|2.63|56.63|59.09|1.6|5.28|0.39|3.85|-1.01|1.62|140387.36|3878.91|3878.86|117133.18|81257.17|18193.74|15824.71|1.8|5.84|1.95|3.99|3.32|6.45|55.38|94.58|-16.49|-0.97|-3.7|-0.03|-19.99|1.74|2.4|2.93|19.27|0.74|3.43|5580000000|258120000|9.8|0.89|0.65|-33.21|46.73
2024-05-20 04:58:46|9079|43428|/equities/samsung-life|32830|KRW|South Korea|Financial|Insurance|11510000000000|KRX300/KOSPI/MSCI_EEM|6.93|0.46|-8.57|-9.27|0.55|0.56|26.74|22.26|10.38|5.6|8.39|5.58|6.42|4.29|345400.66|21772.68|21285.49|249529.43|241589.1|22644.18|5974.73|9.68|7.27|1.39|0.94|13.58|5.99|67.05|71.42|6.06|9.14|6.79|1.53|-1.34|30.47|35.39|30.15|38.81|0.22|0.84|490620000|15420000|1212.56|5.26|4.9|8.11|16.09
2024-05-20 04:58:47|9080|948394|/equities/samsung-sds-co-ltd|18260|KRW|South Korea|Information Technology|IT Services|12110000000000|KRX300/KOSPI/MSCI_EEM|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 04:58:49|9081|1123980|/equities/ecopro-bm-co-ltd|247540|KRW|South Korea|Industrials|Electrical Equipment|10940000000000|KRX300/KOSDAQ/MSCI_EEM|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 04:58:50|9082|43541|/equities/hyundai-heavy-industries|9540|KRW|South Korea|Industrials|Machinery|6690000000000|KRX300/KOSPI/MSCI_EEM|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 04:58:51|9083|43463|/equities/lg-display|34220|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|8800000000000|KRX300/KOSPI/MSCI_EEM|-6.88|25.41|-47.35|-2076.61|3.14|3.2|17.73|19.8|-39.82|-5.04|-178.69|-9.95|-138.05|-8.3|140590|5396.23|5388.11|37670.92|35641.89|7865.83|13080.93|-0.42|3.46|1.88|1.93|-1.7|3.12|421.34|434.18|10.13|-3.21|-3.53|5|4.6|4.31|5.63|36.35|68.42|0.81|5.48|834970000|69460000|7.11|0.75|0.56|6.59|1.44
2024-05-20 04:58:52|9084|43457|/equities/hanwhachem|9830|KRW|South Korea|Materials|Chemicals|6810000000000|KRX300/KOSPI/MSCI_EEM|-26.81|1.37|37.58|-7.74|1.25|1.51|15.36|17.11|3.41|5.4|-1.62|3.55|-2|2.04|58667.01|-607.66|-607.67|33035.8|24863.63|7926.85|2509.1|-2.01|3.61|-0.72|1.49|2|3.33|-186.79|28.83|4.32|-6.63|-1.17|11.94|25.11|0.51|1.34|57.18|108.92|0.55|3.38|||7.86|0.15|0.45|-2.32|11.19
2024-05-20 04:58:53|9085|43524|/equities/coway|21240|KRW|South Korea|Consumer Discretionary|Household Durables|5400000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|9.27|0.97|10.93|14.07|1.31|1.41|46.16|47.58|11.12|11.94|12.82|12.23|10.85|8.95|48176.34|4493.54|4493.49|29441.64|27811.04|3176.85|4340.7|8.55|16.64|8.11|8.91|8.25|11.47|86.73|44.37|8.16|11.61|3.63|5.33|3.43|1.12|1.49|12.6|38.12|0.89|6.3|2250000|67430|4.75|3.54|3.14|7.75|16.21
2024-05-20 04:58:54|9086|43381|/equities/korea-zinc-inc|10130|KRW|South Korea|Materials|Metals & Mining|9030000000000|KRX300/KOSPI/MSCI_EEM|6.09|0.57|1.7|16.96|0.81|0.53|6.92|10.36|4.74|6.49|3.92|5.86|3.06|4.42|647913.08|21329.04|21328.77|464866.58|88468.26|57068.7|55787.57|4.39|5.95|2.62|3.95|3.62|5.26|1.36|-42.68|10.54|-6.64|-6.43|6.07|3.31|1.38|1.18|21.86|47.4|0.43|4.45|3440000000|133060000|4.69|2.52|3.75|-5.45|19.38
2024-05-20 04:58:55|9087|43473|/equities/s-oil-corp|10950|KRW|South Korea|Energy|Oil, Gas & Consumable Fuels|9860000000000|KRX300/KOSPI/MSCI_EEM|18.4|0.17|2.55|7.3|0.62|0.96|34.45|8.28|2.79|2.61|1.57|1.77|0.88|1.2|915013.68|3278.32|3274.19|201018.84|110678.92|134703.97|69944.79|3.03|4.11|1.88|1.79|3.46|3.5|5.33|-77.08|-0.87|0.34|-5.04|7.51|27.75|0.62|0.84|93.88|165.67|0.68|5.69|||7.95|2.25|2.42|-37.59|25.75
2024-05-20 04:58:56|9088|979183|/equities/hlb-inc|28300|KRW|South Korea|Consumer Discretionary|Leisure Products|3710000000000|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-25.18|53.78|-21.28|-29.17|8.98|16.65|33.14|37.75|-90.08|-140.77|-115.91|-180.62|-106.76|-182.76|4671.31|831.22|820.77|8221.86|6328.3|1291.18|17.92|-8.95|-4.64|-5.03|-1.83|-2.75|1.25|340.16|49.06|1.55|-18.2|-15.15|23.98|21.68|3.29|4.04|7.68|25.07|0.34|3.27|483650000|-347980000|5.65|0.61|0.56|9.01|8.41
2024-05-20 04:58:58|9089|979031|/equities/posco-chemtech-co-ltd|3670|KRW|South Korea|Materials|Construction Materials|11150000000000|KRX300/KOSPI/MSCI_EEM|244.74|4.62|-99.37|-7.28|8|8.11|9.99|12.81|4.24|6.39|3.22|6.58|3.29|5.57|46363.07|1299.34|1299.3|26968.57|26129.97|6398.65|-4641.61|4|7.34|2.35|4.8|2.85|5.13|35.42|-7.26|-3.42|17.17|37.2|18.03|47.91|1.3|2.24|76.61|105.39|0.74|5.08|203770000|15340000|5.58|1.5|1.59|0.81|37.87
2024-05-20 04:58:59|9090|43492|/equities/lg-uplus|32640|KRW|South Korea|Communication Services|Diversified Telecommunication Services|5920000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|8.9|0.47|2.02|6.2|0.73|0.81|49.41|61.11|7.57|6.83|6.45|6.54|4.95|6.07|80841.76|3899.73|3896.07|52002.48|47597.87|8728.57|19537.98|7.6|6.2|3.03|3.18|4.75|3.98|-27.65|-1.61|-4.69|2.81|2.53|2.05|7.1|0.57|1.01|52.24|68.58|0.62|23.79|||7.45|6.4|7.21|12.06|27.14
2024-05-20 04:59:01|9091|43346|/equities/halla-visteon-climate-control|18880|KRW|South Korea|Consumer Discretionary|Auto Components|7180000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|7.95|0.38|3.82|-9.03|0.65|0.77|19.62|17.95|8.88|4.92|9.57|5.43|6.58|3.95|554962.23|23210.56|23210.15|319797.4|299931.91|70005.1|18556.81|11.63|4.56|5.25|2.98|7.03|3.6|162.02|74.36|16.33|7.59|17.99|8.24|4.87|0.76|1.17|67.53|99.71|0.77|7.82|1340000000|83730000|-2367739.96|6.95|3.01|28.3|25.51
2024-05-20 04:59:02|9092|979607|/equities/lf-co-ltd|66970|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|6910000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 04:59:03|9093|43371|/equities/hyundai-engineering---construction|720|KRW|South Korea|Industrials|Construction & Engineering|4960000000000|KRX300/KOSPI/MSCI_EEM|6.34|0.88|-38.96|-7.02|1|1.05|11.08|13.73|3.36|5.47|4.15|5.07|2.38|2.81|111181.15|2797.74|2796.39|42691.05|39336.71|15935.74|-2806.26|6.81|8.13|3.22|3.45|6.04|6.76|65.71|-21.99|5.08|15.79|18.17|4.17|11.62|1.1|1.69|16.76|38.11|0.98|25.21|2220000000|29850000|5.86|1.92|1.63|-4.63|-15.33
2024-05-20 04:59:06|9094|43374|/equities/lotte-chemical-corp|11170|KRW|South Korea|Materials|Chemicals|7440000000000|KRX300/KOSPI/MSCI_EEM|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 04:59:07|9095|43366|/equities/samsung-heavy-industries|10140|KRW|South Korea|Industrials|Machinery|4870000000000|KRX300/KOSPI/MSCI_EEM|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 04:59:09|9096|43400|/equities/hyundai-steel|4020|KRW|South Korea|Materials|Metals & Mining|5390000000000|KRX300/KOSPI/MSCI_EEM|6.09|0.57|1.7|16.96|0.81|0.53|6.92|10.36|4.74|6.49|3.92|5.86|3.06|4.42|647913.08|21329.04|21328.77|464866.58|88468.26|57068.7|55787.57|4.39|5.95|2.62|3.95|3.62|5.26|1.36|-42.68|10.54|-6.64|-6.43|6.07|3.31|1.38|1.18|21.86|47.4|0.43|4.45|3440000000|133060000|4.69|2.52|3.75|-5.45|19.38
2024-05-20 04:59:10|9097|43540|/equities/korea-investment-holdings-co|71050|KRW|South Korea|Financial|Capital Markets|4620000000000|KRX300/KOSPI/MSCI_EEM|2.38|2.29|1.39|-18.43|0.27|0.27|51.09|43.13|-1.12|7.42|-33.51|19.59|-21.42|15.9|43972.56|2181.72|2179.23|37507.03|40817.09|24522.67|-7399.55|1.21|4.59|-0.38|0.14|1.6|2.26|130.69|-3.84|-0.14|-26.51|-17.03|7.31|1.64|4.28|4.8|108.7|244.39|0.06|84.38|20190000000|921050000|0.99|2.57|2.33|-18.69|21.66
2024-05-20 04:59:11|9098|1166027|/equities/kakao-games-corp|293490|KRW|South Korea|Communication Services|Entertainment|7030000000000|KRX300/KOSDAQ|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 04:59:12|9099|43538|/equities/skc|11790|KRW|South Korea|Materials|Chemicals|6240000000000|KRX300/KOSPI/MSCI_EEM|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 04:59:13|9100|43435|/equities/samsung-engineering|28050|KRW|South Korea|Industrials|Construction & Engineering|4490000000000|KRX300/KOSPI/MSCI_EEM|6.34|0.88|-38.96|-7.02|1|1.05|11.08|13.73|3.36|5.47|4.15|5.07|2.38|2.81|111181.15|2797.74|2796.39|42691.05|39336.71|15935.74|-2806.26|6.81|8.13|3.22|3.45|6.04|6.76|65.71|-21.99|5.08|15.79|18.17|4.17|11.62|1.1|1.69|16.76|38.11|0.98|25.21|2220000000|29850000|5.86|1.92|1.63|-4.63|-15.33
2024-05-20 04:59:15|9101|1050118|/equities/pearlabyss|263750|KRW|South Korea|Communication Services|Entertainment|8460000000000|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 04:59:15|9102|43422|/equities/kangwon-land|35250|KRW|South Korea|Consumer Discretionary|Hotels, Restaurants & Leisure|4880000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|11.45|1.83|2.19|3.77|2.28|4.03|47.37|36.67|12.8|-29.03|16.28|-34.96|10.37|-35.49|9150.51|859.86|857.5|11290.1|4993.37|2597.84|2114.45|-1.8|-24.19|4.58|-2.12|5.48|-1.4|70.72|139.65|3.06|49.16|78.09|3.04|-5.09|1.21|0.9|23.43|219.05|0.28|94.85|||-8205398.57|1.97|0.89|0.12|0.02
2024-05-20 04:59:17|9103|1171784|/equities/sk-bioscience-co|302440|KRW|South Korea|Healthcare|Biotechnology|17210000000000|KRX300/KOSPI/MSCI_EEM|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 04:59:18|9104|44089|/equities/e-mart|139480|KRW|South Korea|Consumer Staples|Food & Staples Retailing|4200000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|8.32|0.21|2.73|4.58|0.89|1.01|21.9|20.85|2.83|2.75|1.98|3.06|1.48|1.96|411104.18|2821.4|2821.38|116754.77|57015.53|19387.41|22189.65|7.29|10.37|2.08|3.31|5.36|6.72|-32.14|-19.04|-6|3.48|4.16|7.3|3.34|0.56|0.88|13.04|77.58|1.44|25.45|||16.9|2.36|1.89|6.46|40.58
2024-05-20 04:59:19|9105|43532|/equities/yuhan|100|KRW|South Korea|Healthcare|Pharmaceuticals|4250000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 04:59:20|9106|43465|/equities/lg-innotek-co-ltd|11070|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|8610000000000|KRX300/KOSPI/MSCI_EEM|-6.88|25.41|-47.35|-2076.61|3.14|3.2|17.73|19.8|-39.82|-5.04|-178.69|-9.95|-138.05|-8.3|140590|5396.23|5388.11|37670.92|35641.89|7865.83|13080.93|-0.42|3.46|1.88|1.93|-1.7|3.12|421.34|434.18|10.13|-3.21|-3.53|5|4.6|4.31|5.63|36.35|68.42|0.81|5.48|834970000|69460000|7.11|0.75|0.56|6.59|1.44
2024-05-20 04:59:21|9107|43347|/equities/kumho-petro-chemical|11780|KRW|South Korea|Materials|Chemicals|4450000000000|KRX300/KOSPI/MSCI_EEM|7.95|0.38|3.82|-9.03|0.65|0.77|19.62|17.95|8.88|4.92|9.57|5.43|6.58|3.95|554962.23|23210.56|23210.15|319797.4|299931.91|70005.1|18556.81|11.63|4.56|5.25|2.98|7.03|3.6|162.02|74.36|16.33|7.59|17.99|8.24|4.87|0.76|1.17|67.53|99.71|0.77|7.82|1340000000|83730000|-2367739.96|6.95|3.01|28.3|25.51
2024-05-20 04:59:22|9108|43379|/equities/hyundai-glovis|86280|KRW|South Korea|Industrials|Air Freight & Logistics|6300000000000|KRX300/KOSPI/MSCI_EEM|9.95|0.78|4.54|-75.49|0.69|0.75|11.19|17.45|6.96|13.26|8.57|9.69|7.82|9.18|256922.11|9111.06|8803.93|89700.5|79373.66|21802.91|22086.52|7.72|6.24|4.59|8.42|5.16|12.18|-77.61|-45.17|11.37|-23.18|-28.24|18.44|4.33|0.3|3.64|10.25|26.7|0.91|290.01|324350000|23640000|10.17|2.61|1.9|-22|45.83
2024-05-20 04:59:23|9109|43441|/equities/daewoo-securities|6800|KRW|South Korea|Financial|Capital Markets|4970000000000|KRX300/KOSPI/MSCI_EEM|2.38|2.29|1.39|-18.43|0.27|0.27|51.09|43.13|-1.12|7.42|-33.51|19.59|-21.42|15.9|43972.56|2181.72|2179.23|37507.03|40817.09|24522.67|-7399.55|1.21|4.59|-0.38|0.14|1.6|2.26|130.69|-3.84|-0.14|-26.51|-17.03|7.31|1.64|4.28|4.8|108.7|244.39|0.06|84.38|20190000000|921050000|0.99|2.57|2.33|-18.69|21.66
2024-05-20 04:59:24|9110|44101|/equities/hankook-tire|161390|KRW|South Korea|Consumer Discretionary|Auto Components|4840000000000|KRX300/KOSPI/MSCI_EEM|7.95|0.38|3.82|-9.03|0.65|0.77|19.62|17.95|8.88|4.92|9.57|5.43|6.58|3.95|554962.23|23210.56|23210.15|319797.4|299931.91|70005.1|18556.81|11.63|4.56|5.25|2.98|7.03|3.6|162.02|74.36|16.33|7.59|17.99|8.24|4.87|0.76|1.17|67.53|99.71|0.77|7.82|1340000000|83730000|-2367739.96|6.95|3.01|28.3|25.51
2024-05-20 04:59:26|9111|43376|/equities/cj-cheiljedang|97950|KRW|South Korea|Consumer Staples|Food Products|5930000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|19.98|0.97|2.56|3.93|0.83|0.92|28.28|28.46|2.94|1.8|2.46|-2.89|0.72|-5.54|539621.91|11912.02|11911.23|170750.48|90417.35|42256.03|51288.84|5.53|4.5|3.55|3.63|4.66|5.47|118.19|-19.28|0.79|2.22|5.89|9.22|0.27|1.36|2.06|37.58|97.13|0.86|5.86|10580000000|779220000|19085375.12|3.2|2.43|16.63|121.56
2024-05-20 04:59:27|9112|43856|/equities/hansol-chemica|14680|KRW|South Korea|Materials|Chemicals|3400000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 04:59:28|9113|43407|/equities/samsung-securities|16360|KRW|South Korea|Financial|Capital Markets|4010000000000|KRX300/KOSPI/MSCI_EEM|2.38|2.29|1.39|-18.43|0.27|0.27|51.09|43.13|-1.12|7.42|-33.51|19.59|-21.42|15.9|43972.56|2181.72|2179.23|37507.03|40817.09|24522.67|-7399.55|1.21|4.59|-0.38|0.14|1.6|2.26|130.69|-3.84|-0.14|-26.51|-17.03|7.31|1.64|4.28|4.8|108.7|244.39|0.06|84.38|20190000000|921050000|0.99|2.57|2.33|-18.69|21.66
2024-05-20 04:59:29|9114|979869|/equities/wemade-entertainment-co-ltd|112040|KRW|South Korea|Communication Services|Entertainment|5870000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 04:59:30|9115|43542|/equities/industrial-bank-of-korea|24110|KRW|South Korea|Financial|Banks|7670000000000|KRX300/KOSPI/MSCI_EEM|9.66|2.08|1.05|2.1|0.65|0.68|19.71|42.07|71.08|114.84|29.73|23.03|22.01|79.24|22753.73|7172.71|7110.28|91428.17|79624|50901|-17309.79|7.9|8.17|0.66|0.68|2.41|2.88|13.45|2.89|6.23|-115.04|-143.65|3.33|7.9|3.62|3.45|246.94|289.22||0.09|1970000000|396770000|0.01|6.06|6.22|1.48|29.37
2024-05-20 04:59:31|9116|1010641|/equities/hyundai-robotics-co-ltd|267250|KRW|South Korea|Industrials|Machinery|3790000000000|KRX300/KOSPI/MSCI_EEM|18.4|0.17|2.55|7.3|0.62|0.96|34.45|8.28|2.79|2.61|1.57|1.77|0.88|1.2|915013.68|3278.32|3274.19|201018.84|110678.92|134703.97|69944.79|3.03|4.11|1.88|1.79|3.46|3.5|5.33|-77.08|-0.87|0.34|-5.04|7.51|27.75|0.62|0.84|93.88|165.67|0.68|5.69|||7.95|2.25|2.42|-37.59|25.75
2024-05-20 04:59:32|9117|1175253|/equities/ff-co|383220|KRW|South Korea|Consumer Discretionary|Textiles, Apparel & Luxury Goods|7230000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10.72|0.59|9.2|4.46|0.98|1.13|33.28|33.33|10.14|10.02|10.27|10.21|7.07|20.77|224750.19|8414.52|8406.64|88513.07|83534.35|11358.19|23431.28|12.19|12.74|7.7|9.43|9|10.65|-25.14|-34.72|9.07|-7.04|-6.32|6.41|1.18|1.19|2.05|13.86|65.53|0.89|3.2|11690000000|768930000|10.04|2.65|4.91|22.01|40.58
2024-05-20 04:59:33|9118|43522|/equities/gs-engineering---construction|6360|KRW|South Korea|Industrials|Construction & Engineering|3360000000000|KRX300/KOSPI/MSCI_EEM|6.34|0.88|-38.96|-7.02|1|1.05|11.08|13.73|3.36|5.47|4.15|5.07|2.38|2.81|111181.15|2797.74|2796.39|42691.05|39336.71|15935.74|-2806.26|6.81|8.13|3.22|3.45|6.04|6.76|65.71|-21.99|5.08|15.79|18.17|4.17|11.62|1.1|1.69|16.76|38.11|0.98|25.21|2220000000|29850000|5.86|1.92|1.63|-4.63|-15.33
2024-05-20 04:59:34|9119|1163147|/equities/sk-biopharmaceuticals-co-ltd|326030|KRW|South Korea|Healthcare|Pharmaceuticals|7610000000000|KRX300/KOSPI/MSCI_EEM|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 04:59:35|9120|43455|/equities/dongbu-insurance|5830|KRW|South Korea|Financial|Insurance|3240000000000|KRX300/KOSPI/MSCI_EEM|6.93|0.46|-8.57|-9.27|0.55|0.56|26.74|22.26|10.38|5.6|8.39|5.58|6.42|4.29|345400.66|21772.68|21285.49|249529.43|241589.1|22644.18|5974.73|9.68|7.27|1.39|0.94|13.58|5.99|67.05|71.42|6.06|9.14|6.79|1.53|-1.34|30.47|35.39|30.15|38.81|0.22|0.84|490620000|15420000|1212.56|5.26|4.9|8.11|16.09
2024-05-20 04:59:37|9121|1031094|/equities/orion-corp|271560|KRW|South Korea|Consumer Staples|Food Products|4090000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|19.98|0.97|2.56|3.93|0.83|0.92|28.28|28.46|2.94|1.8|2.46|-2.89|0.72|-5.54|539621.91|11912.02|11911.23|170750.48|90417.35|42256.03|51288.84|5.53|4.5|3.55|3.63|4.66|5.47|118.19|-19.28|0.79|2.22|5.89|9.22|0.27|1.36|2.06|37.58|97.13|0.86|5.86|10580000000|779220000|19085375.12|3.2|2.43|16.63|121.56
2024-05-20 04:59:38|9122|43780|/equities/hotel-shilla|8770|KRW|South Korea|Consumer Discretionary|Specialty Retail|2950000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|24.49|0.7|5.13|14.34|3.39|3.54|92.33|89.4|3.03|-6.36|3.97|-13.47|3.26|-13.94|90292.24|2441.53|2441.47|20051.76|19314.56|10118.06|6295.18|14.8|-2.62|3.21|-0.61|3.18|2.3|53.42|260.77|-3.27|-0.85|9.52|-6.84|-7.95|0.59|1.29|107.81|241.82|1.15|21.27|28950000|2900000|40.56|0.46|0.39|0.07|8.22
2024-05-20 04:59:39|9123|44107|/equities/hanjinkal|180640|KRW|South Korea|Industrials|Airlines|4120000000000|KRX300/KOSPI|6.36|3.57|-29.67|7.58|1.21|1.31|29.06|17.81|12.12|1.88|41.76|7.95|22.9|10.76|34885.68|4718.7|4718.15|25962.01|24367.62|2239.6|9495.14|21.16|-11.55|4.68|-0.11|6.35|2.13|47.73|-19.74|-4.17|19.12|33.1|-3.19|-11.09|0.7|0.83|36.67|153.58|0.45|79.44|1890000000|1660000000|17.26|1.22|0.71|-0.06|16.41
2024-05-20 04:59:40|9124|980033|/equities/alteogen-inc|196170|KRW|South Korea|Healthcare|Biotechnology|3200000000000|KRX300/KOSDAQ/MSCI_EEM|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 04:59:41|9125|43414|/equities/bs-financial-group|138930|KRW|South Korea|Financial|Banks|2730000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9.66|2.08|1.05|2.1|0.65|0.68|19.71|42.07|71.08|114.84|29.73|23.03|22.01|79.24|22753.73|7172.71|7110.28|91428.17|79624|50901|-17309.79|7.9|8.17|0.66|0.68|2.41|2.88|13.45|2.89|6.23|-115.04|-143.65|3.33|7.9|3.62|3.45|246.94|289.22||0.09|1970000000|396770000|0.01|6.06|6.22|1.48|29.37
2024-05-20 04:59:42|9126|43469|/equities/oci-co-ltd|10060|KRW|South Korea|Materials|Chemicals|2460000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 04:59:43|9127|1156618|/equities/doosan-fuel-cell-co-ltd|336260|KRW|South Korea|Industrials|Electrical Equipment|3140000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-26.81|1.37|37.58|-7.74|1.25|1.51|15.36|17.11|3.41|5.4|-1.62|3.55|-2|2.04|58667.01|-607.66|-607.67|33035.8|24863.63|7926.85|2509.1|-2.01|3.61|-0.72|1.49|2|3.33|-186.79|28.83|4.32|-6.63|-1.17|11.94|25.11|0.51|1.34|57.18|108.92|0.55|3.38|||7.86|0.15|0.45|-2.32|11.19
2024-05-20 04:59:44|9128|43419|/equities/dongbu-hitek|990|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|3150000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 04:59:45|9129|43962|/equities/korea-aerospac|47810|KRW|South Korea|Industrials|Aerospace & Defense|3160000000000|KRX300/KOSPI/MSCI_EEM|14.74|1.36|9.09|-6.25|2.9|4|15.34|15.49|5.97|4.52|10.52|4.43|8.7|3.92|105947.14|8964.87|8929.57|42836.44|28688.99|20471.28|13530.36|17.65|7.88|5.18|2.51|6.94|4.81|323.73|259.8|63.1|31.27|24.28|10.27|19.14|0.33|0.9|24.48|76.29|0.55|3.79|||9.67|1.29|1.09|63.57|9.57
2024-05-20 04:59:46|9130|942445|/equities/mando-corp|204320|KRW|South Korea|Consumer Discretionary|Auto Components|2970000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7.95|0.38|3.82|-9.03|0.65|0.77|19.62|17.95|8.88|4.92|9.57|5.43|6.58|3.95|554962.23|23210.56|23210.15|319797.4|299931.91|70005.1|18556.81|11.63|4.56|5.25|2.98|7.03|3.6|162.02|74.36|16.33|7.59|17.99|8.24|4.87|0.76|1.17|67.53|99.71|0.77|7.82|1340000000|83730000|-2367739.96|6.95|3.01|28.3|25.51
2024-05-20 04:59:48|9131|979725|/equities/ecopro-co-ltd|86520|KRW|South Korea|Materials|Chemicals|2850000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 04:59:49|9132|43354|/equities/iljin-materials|20150|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|6220000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 04:59:50|9133|43495|/equities/s-1-corp|12750|KRW|South Korea|Industrials|Commercial Services & Supplies|2500000000000|KRX300/KOSPI/MSCI_EEM|9.35|1.62|-22.26|0.76|1.67|1.89|21.84|22.83|-2.84|0.49|-10.99|-3.21|-9.71|-2.85|26089.05|1327.06|1302.47|16578.93|13733.54|2739.92|2149.31|-7.47|0.18|-2.11|1.45|1.32|3.92|-172.68|-116.34|4.43|-0.9|8.63|9.17|13.15|1.32|2.31|7.12|43.62|0.76|27.19|1680000000|-3010000|4.81|1.38|1.11|-0.37|20.89
2024-05-20 04:59:51|9134|43440|/equities/hanmi-pharm-co-ltd|128940|KRW|South Korea|Healthcare|Pharmaceuticals|3370000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 04:59:53|9135|1060774|/equities/sk-chemicals|285130|KRW|South Korea|Materials|Chemicals|2790000000000|KRX300/KOSPI/MSCI_EEM|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 04:59:54|9136|1169264|/equities/dl-e-c-co|375500|KRW|South Korea|Industrials|Construction & Engineering|2450000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6.34|0.88|-38.96|-7.02|1|1.05|11.08|13.73|3.36|5.47|4.15|5.07|2.38|2.81|111181.15|2797.74|2796.39|42691.05|39336.71|15935.74|-2806.26|6.81|8.13|3.22|3.45|6.04|6.76|65.71|-21.99|5.08|15.79|18.17|4.17|11.62|1.1|1.69|16.76|38.11|0.98|25.21|2220000000|29850000|5.86|1.92|1.63|-4.63|-15.33
2024-05-20 04:59:55|9137|979620|/equities/celltrion-pharm-inc|68760|KRW|South Korea|Healthcare|Pharmaceuticals|4670000000000|KRX300/KOSDAQ/MSCI_EEM|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 04:59:56|9138|979600|/equities/afreecatv-co-ltd|67160|KRW|South Korea|Communication Services|Interactive Media & Services|2230000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 04:59:57|9139|979248|/equities/cj-o-shopping-co-ltd|35760|KRW|South Korea|Consumer Discretionary|Internet & Direct Marketing Retail|2880000000000|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|50.5|2.48|14.96|24.69|3.11|5.39|43.1|53.41|6.9|20.13|4.47|18.5|2.54|4.67|39936.76|825.26|824.06|39433.25|14768.22|7366.23|6757.48|4.61|6.82|3.62|3.74|6.29|7.34|19.49|-40.32|9.51|15.56|21.86|7.96|3.94|1.51|1.88|11.78|52.24|0.64|9919.34|1950000000|88450000|6.82|1.04|0.84|25.37|21.57
2024-05-20 04:59:58|9140|43497|/equities/gs-holdings|78930|KRW|South Korea|Energy|Oil, Gas & Consumable Fuels|3690000000000|KRX300/KOSPI/MSCI_EEM|-0.3|0.16|5.27|0.07|0.35|0.38|9.23|4.83|2.73|-2.1|-0.04|-4.12|-1.31|-4.04|193153.69|1025.65|1025.65|90190.06|81285.36|13023.23|12941.72|-3.28|-4.73|0.58|-0.8|2.24|0.61|53.73|29.98|2.69|5.69|10.34|8.73|5.81|0.45|0.65|171.06|264|0.53|17.25|||5.1|2.61|2.86||14.56
2024-05-20 05:00:00|9141|979800|/equities/seegene-inc|96530|KRW|South Korea|Healthcare|Biotechnology|3150000000000|KRX300/KOSDAQ/MSCI_EEM|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:00:01|9142|1094002|/equities/hyosung-advanced-materials|298050|KRW|South Korea|Materials|Chemicals|2660000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10.72|0.59|9.2|4.46|0.98|1.13|33.28|33.33|10.14|10.02|10.27|10.21|7.07|20.77|224750.19|8414.52|8406.64|88513.07|83534.35|11358.19|23431.28|12.19|12.74|7.7|9.43|9|10.65|-25.14|-34.72|9.07|-7.04|-6.32|6.41|1.18|1.19|2.05|13.86|65.53|0.89|3.2|11690000000|768930000|10.04|2.65|4.91|22.01|40.58
2024-05-20 05:00:02|9143|43545|/equities/woori-investment---securities|5940|KRW|South Korea|Financial|Capital Markets|3920000000000|KRX300/KOSPI/MSCI_EEM|2.38|2.29|1.39|-18.43|0.27|0.27|51.09|43.13|-1.12|7.42|-33.51|19.59|-21.42|15.9|43972.56|2181.72|2179.23|37507.03|40817.09|24522.67|-7399.55|1.21|4.59|-0.38|0.14|1.6|2.26|130.69|-3.84|-0.14|-26.51|-17.03|7.31|1.64|4.28|4.8|108.7|244.39|0.06|84.38|20190000000|921050000|0.99|2.57|2.33|-18.69|21.66
2024-05-20 05:00:04|9144|44004|/equities/fila-korea|81660|KRW|South Korea|Consumer Discretionary|Textiles, Apparel & Luxury Goods|2150000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|28.18|0.96|3.29|11|1.87|8.38|33.28|32.89|3.25|6.26|0.07|3.68|-2.68|1.69|68271.85|621.85|620.62|21847.36|9417.47|6477.36|3681.71|3.49|10.37|2.66|5.81|5.41|8.06|-63.45|-72.08|-9.05|3.27|3.05|3.31|6.76|1|2|32.04|80.53|1.21|47.6|||36.77|2.59|1.76|-7.9|115.91
2024-05-20 05:00:06|9145|979520|/equities/leeno-industrial-inc|58470|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|3130000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:00:07|9146|993306|/equities/doosan-bobcat-inc|241560|KRW|South Korea|Industrials|Machinery|4090000000000|KRX300/KOSPI/MSCI_EEM|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:00:08|9147|43362|/equities/hyundai-mipo-dockyard|10620|KRW|South Korea|Industrials|Machinery|2790000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:00:09|9148|43892|/equities/shinpoong-phar|19170|KRW|South Korea|Healthcare|Pharmaceuticals|1650000000000|KRX300/KOSPI/MSCI_EEM|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:00:11|9149|43484|/equities/shinsegae|4170|KRW|South Korea|Consumer Discretionary|Multiline Retail|2500000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-25.94|0.26|85.22|-0.87|0.3|0.35|46.61|46.1|5.65|5.09|3.37|3.17|1.54|2.43|347540.85|6565.36|6565.31|232703.61|196218.09|38178.86|38976.56|1.25|1.52|1.01|1.12|2.25|2.06|-167.52|-23.33|0.23|-7.61|-5.83|7.06|16.15|0.63|0.88|38.29|101.91|0.53|6.81|||14.24|4.02|2.88|5.41|-193.53
2024-05-20 05:00:12|9150|43838|/equities/duzonbizon|12510|KRW|South Korea|Information Technology|Software|2220000000000|KRX300/KOSPI/MSCI_EEM|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 05:00:14|9151|43352|/equities/cheil-worldwide|30000|KRW|South Korea|Communication Services|Media|2310000000000|KRX300/KOSPI/MSCI_EEM|50.5|2.48|14.96|24.69|3.11|5.39|43.1|53.41|6.9|20.13|4.47|18.5|2.54|4.67|39936.76|825.26|824.06|39433.25|14768.22|7366.23|6757.48|4.61|6.82|3.62|3.74|6.29|7.34|19.49|-40.32|9.51|15.56|21.86|7.96|3.94|1.51|1.88|11.78|52.24|0.64|9919.34|1950000000|88450000|6.82|1.04|0.84|25.37|21.57
2024-05-20 05:00:15|9152|1094000|/equities/hyosung-tnc|298020|KRW|South Korea|Materials|Chemicals|2250000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10.72|0.59|9.2|4.46|0.98|1.13|33.28|33.33|10.14|10.02|10.27|10.21|7.07|20.77|224750.19|8414.52|8406.64|88513.07|83534.35|11358.19|23431.28|12.19|12.74|7.7|9.43|9|10.65|-25.14|-34.72|9.07|-7.04|-6.32|6.41|1.18|1.19|2.05|13.86|65.53|0.89|3.2|11690000000|768930000|10.04|2.65|4.91|22.01|40.58
2024-05-20 05:00:16|9153|50596|/equities/hyundai-rotem|64350|KRW|South Korea|Industrials|Machinery|2270000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:00:17|9154|43377|/equities/cj-korea-express|120|KRW|South Korea|Industrials|Road & Rail|2510000000000|KRX300/KOSPI/MSCI_EEM|9.95|0.78|4.54|-75.49|0.69|0.75|11.19|17.45|6.96|13.26|8.57|9.69|7.82|9.18|256922.11|9111.06|8803.93|89700.5|79373.66|21802.91|22086.52|7.72|6.24|4.59|8.42|5.16|12.18|-77.61|-45.17|11.37|-23.18|-28.24|18.44|4.33|0.3|3.64|10.25|26.7|0.91|290.01|324350000|23640000|10.17|2.61|1.9|-22|45.83
2024-05-20 05:00:18|9155|43590|/equities/hyundai-mar-fi|1450|KRW|South Korea|Financial|Insurance|1800000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6.93|0.46|-8.57|-9.27|0.55|0.56|26.74|22.26|10.38|5.6|8.39|5.58|6.42|4.29|345400.66|21772.68|21285.49|249529.43|241589.1|22644.18|5974.73|9.68|7.27|1.39|0.94|13.58|5.99|67.05|71.42|6.06|9.14|6.79|1.53|-1.34|30.47|35.39|30.15|38.81|0.22|0.84|490620000|15420000|1212.56|5.26|4.9|8.11|16.09
2024-05-20 05:00:21|9156|43527|/equities/kogas|36460|KRW|South Korea|Utilities|Gas Utilities|3360000000000|KRX300/KOSPI|1.68|0.09|2.48|-9.17|0.31|0.34|6.78|8.35|2.98|3.54|-0.28|1.78|-0.42|1.26|527169.18|-1749.29|-1749.34|134631.44|120727.87|16200.31|47902.06|-2.76|4.25|0.05|1.27|2.51|2.62|-58.49|77.82|1.81|-31.12|-10.21|9.3|1.4|0.67|0.93|146.3|282.38|0.85|215.62|||7.63|2.38|3.3|-59.8|17.26
2024-05-20 05:00:22|9157|942842|/equities/cs-wind-corp|112610|KRW|South Korea|Industrials|Electrical Equipment|2770000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-26.81|1.37|37.58|-7.74|1.25|1.51|15.36|17.11|3.41|5.4|-1.62|3.55|-2|2.04|58667.01|-607.66|-607.67|33035.8|24863.63|7926.85|2509.1|-2.01|3.61|-0.72|1.49|2|3.33|-186.79|28.83|4.32|-6.63|-1.17|11.94|25.11|0.51|1.34|57.18|108.92|0.55|3.38|||7.86|0.15|0.45|-2.32|11.19
2024-05-20 05:00:23|9158|979336|/equities/sm-entertainment-co|41510|KRW|South Korea|Communication Services|Entertainment|1740000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|50.5|2.48|14.96|24.69|3.11|5.39|43.1|53.41|6.9|20.13|4.47|18.5|2.54|4.67|39936.76|825.26|824.06|39433.25|14768.22|7366.23|6757.48|4.61|6.82|3.62|3.74|6.29|7.34|19.49|-40.32|9.51|15.56|21.86|7.96|3.94|1.51|1.88|11.78|52.24|0.64|9919.34|1950000000|88450000|6.82|1.04|0.84|25.37|21.57
2024-05-20 05:00:24|9159|43485|/equities/kolon-industries-inc|120110|KRW|South Korea|Materials|Chemicals|2050000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10.72|0.59|9.2|4.46|0.98|1.13|33.28|33.33|10.14|10.02|10.27|10.21|7.07|20.77|224750.19|8414.52|8406.64|88513.07|83534.35|11358.19|23431.28|12.19|12.74|7.7|9.43|9|10.65|-25.14|-34.72|9.07|-7.04|-6.32|6.41|1.18|1.19|2.05|13.86|65.53|0.89|3.2|11690000000|768930000|10.04|2.65|4.91|22.01|40.58
2024-05-20 05:00:25|9160|43503|/equities/gc-corp|6280|KRW|South Korea|Healthcare|Biotechnology|2490000000000|KRX300/KOSPI/MSCI_EEM|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:00:27|9161|43364|/equities/samsung-fine-chemicals|4000|KRW|South Korea|Materials|Chemicals|1910000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:00:29|9162|43775|/equities/meritz-sec|8560|KRW|South Korea|Financial|Capital Markets|3080000000000|KRX300/KOSPI/MSCI_EEM|2.38|2.29|1.39|-18.43|0.27|0.27|51.09|43.13|-1.12|7.42|-33.51|19.59|-21.42|15.9|43972.56|2181.72|2179.23|37507.03|40817.09|24522.67|-7399.55|1.21|4.59|-0.38|0.14|1.6|2.26|130.69|-3.84|-0.14|-26.51|-17.03|7.31|1.64|4.28|4.8|108.7|244.39|0.06|84.38|20190000000|921050000|0.99|2.57|2.33|-18.69|21.66
2024-05-20 05:00:29|9163|43356|/equities/samsung-techwin|12450|KRW|South Korea|Industrials|Aerospace & Defense|2430000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14.74|1.36|9.09|-6.25|2.9|4|15.34|15.49|5.97|4.52|10.52|4.43|8.7|3.92|105947.14|8964.87|8929.57|42836.44|28688.99|20471.28|13530.36|17.65|7.88|5.18|2.51|6.94|4.81|323.73|259.8|63.1|31.27|24.28|10.27|19.14|0.33|0.9|24.48|76.29|0.55|3.79|||9.67|1.29|1.09|63.57|9.57
2024-05-20 05:00:30|9164|43415|/equities/hyundai-elevator|17800|KRW|South Korea|Industrials|Machinery|1680000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:00:31|9165|43955|/equities/kiwoom|39490|KRW|South Korea|Financial|Capital Markets|2750000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|2.38|2.29|1.39|-18.43|0.27|0.27|51.09|43.13|-1.12|7.42|-33.51|19.59|-21.42|15.9|43972.56|2181.72|2179.23|37507.03|40817.09|24522.67|-7399.55|1.21|4.59|-0.38|0.14|1.6|2.26|130.69|-3.84|-0.14|-26.51|-17.03|7.31|1.64|4.28|4.8|108.7|244.39|0.06|84.38|20190000000|921050000|0.99|2.57|2.33|-18.69|21.66
2024-05-20 05:00:33|9166|44087|/equities/dgb-financial|139130|KRW|South Korea|Financial|Banks|1590000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9.66|2.08|1.05|2.1|0.65|0.68|19.71|42.07|71.08|114.84|29.73|23.03|22.01|79.24|22753.73|7172.71|7110.28|91428.17|79624|50901|-17309.79|7.9|8.17|0.66|0.68|2.41|2.88|13.45|2.89|6.23|-115.04|-143.65|3.33|7.9|3.62|3.45|246.94|289.22||0.09|1970000000|396770000|0.01|6.06|6.22|1.48|29.37
2024-05-20 05:00:34|9167|43517|/equities/hanwha|880|KRW|South Korea|Industrials|Industrial Conglomerates|2180000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6.93|0.46|-8.57|-9.27|0.55|0.56|26.74|22.26|10.38|5.6|8.39|5.58|6.42|4.29|345400.66|21772.68|21285.49|249529.43|241589.1|22644.18|5974.73|9.68|7.27|1.39|0.94|13.58|5.99|67.05|71.42|6.06|9.14|6.79|1.53|-1.34|30.47|35.39|30.15|38.81|0.22|0.84|490620000|15420000|1212.56|5.26|4.9|8.11|16.09
2024-05-20 05:00:35|9168|979264|/equities/sk-materials-co-ltd|36490|KRW|South Korea|Materials|Chemicals|3610000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:00:36|9169|44106|/equities/jb-financial|175330|KRW|South Korea|Financial|Banks|1620000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9.66|2.08|1.05|2.1|0.65|0.68|19.71|42.07|71.08|114.84|29.73|23.03|22.01|79.24|22753.73|7172.71|7110.28|91428.17|79624|50901|-17309.79|7.9|8.17|0.66|0.68|2.41|2.88|13.45|2.89|6.23|-115.04|-143.65|3.33|7.9|3.62|3.45|246.94|289.22||0.09|1970000000|396770000|0.01|6.06|6.22|1.48|29.37
2024-05-20 05:00:37|9170|43537|/equities/kcc|2380|KRW|South Korea|Materials|Chemicals|2410000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:00:40|9171|979251|/equities/jyp-entertainment-corp|35900|KRW|South Korea|Communication Services|Entertainment|1680000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|50.5|2.48|14.96|24.69|3.11|5.39|43.1|53.41|6.9|20.13|4.47|18.5|2.54|4.67|39936.76|825.26|824.06|39433.25|14768.22|7366.23|6757.48|4.61|6.82|3.62|3.74|6.29|7.34|19.49|-40.32|9.51|15.56|21.86|7.96|3.94|1.51|1.88|11.78|52.24|0.64|9919.34|1950000000|88450000|6.82|1.04|0.84|25.37|21.57
2024-05-20 05:00:41|9172|43548|/equities/meritz-fire-in|60|KRW|South Korea|Financial|Insurance|3900000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7.44|0.34|5.32|-98.92|0.73|0.94|20.36|18.9|2.98|5.52|6.91|5.73|5.07|4.23|463864.78|22014.6|22012.56|217111.08|227424.21|28.05|-770.25|7.9|6.72|1.38|1.15|3.78|6.56|-1.77|4.64|3.79|4.8|0.68|1.49|14.71|0.33|0.66|1.96|2.65|0.23|0.02|19680000|2790000|133.41|7.38|4.93|31.61|39.7
2024-05-20 05:00:42|9173|43499|/equities/cj-corp|1040|KRW|South Korea|Industrials|Industrial Conglomerates|2680000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|19.98|0.97|2.56|3.93|0.83|0.92|28.28|28.46|2.94|1.8|2.46|-2.89|0.72|-5.54|539621.91|11912.02|11911.23|170750.48|90417.35|42256.03|51288.84|5.53|4.5|3.55|3.63|4.66|5.47|118.19|-19.28|0.79|2.22|5.89|9.22|0.27|1.36|2.06|37.58|97.13|0.86|5.86|10580000000|779220000|19085375.12|3.2|2.43|16.63|121.56
2024-05-20 05:00:43|9174|43443|/equities/amore-group|2790|KRW|South Korea|Consumer Staples|Personal Products|3610000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|48.62|3.11|17.48|37.33|1.78|2.63|56.63|59.09|1.6|5.28|0.39|3.85|-1.01|1.62|140387.36|3878.91|3878.86|117133.18|81257.17|18193.74|15824.71|1.8|5.84|1.95|3.99|3.32|6.45|55.38|94.58|-16.49|-0.97|-3.7|-0.03|-19.99|1.74|2.4|2.93|19.27|0.74|3.43|5580000000|258120000|9.8|0.89|0.65|-33.21|46.73
2024-05-20 05:00:44|9175|1057402|/equities/bgf-retail-ks|282330|KRW|South Korea|Consumer Staples|Food & Staples Retailing|2510000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|8.32|0.21|2.73|4.58|0.89|1.01|21.9|20.85|2.83|2.75|1.98|3.06|1.48|1.96|411104.18|2821.4|2821.38|116754.77|57015.53|19387.41|22189.65|7.29|10.37|2.08|3.31|5.36|6.72|-32.14|-19.04|-6|3.48|4.16|7.3|3.34|0.56|0.88|13.04|77.58|1.44|25.45|||16.9|2.36|1.89|6.46|40.58
2024-05-20 05:00:45|9176|979797|/equities/genexine-inc|95700|KRW|South Korea|Healthcare|Biotechnology|1460000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:00:46|9177|980144|/equities/wonik-ips-co-ltd|240810|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|2040000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:00:47|9178|43405|/equities/stx-pan-ocean|28670|KRW|South Korea|Industrials|Marine|2890000000000|KRX300/KOSPI|9.95|0.78|4.54|-75.49|0.69|0.75|11.19|17.45|6.96|13.26|8.57|9.69|7.82|9.18|256922.11|9111.06|8803.93|89700.5|79373.66|21802.91|22086.52|7.72|6.24|4.59|8.42|5.16|12.18|-77.61|-45.17|11.37|-23.18|-28.24|18.44|4.33|0.3|3.64|10.25|26.7|0.91|290.01|324350000|23640000|10.17|2.61|1.9|-22|45.83
2024-05-20 05:00:48|9179|979975|/equities/hugel-inc|145020|KRW|South Korea|Healthcare|Biotechnology|1860000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:00:49|9180|43816|/equities/vgx-intl|11000|KRW|South Korea|Healthcare|Biotechnology|1250000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:00:51|9181|43783|/equities/hanmi-science|8930|KRW|South Korea|Healthcare|Pharmaceuticals|3650000000000|KRX300/KOSPI|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:00:52|9182|44084|/equities/meritz-financi|138040|KRW|South Korea|Financial|Diversified Financial Services|5560000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7.77|-0.51|-3.83|-7.93|1.24|1.26|9.25|9.55|27.86|25.52|11.69|18.86|9.46|28.56|74023.38|7210.16|7168.03|40140.85|41228.98|20792.61|-4757.56|22.56|17.89|1.62|1.58|4.69|3.93|-5.81|-0.1|22.1|-16.92|15.51|11.32|77.61|20.79|24.01|332.4|460.04|0.03|0.29|2020000000|25390000|0.47|0.39|3.06|-40.79|2.5
2024-05-20 05:00:53|9183|979860|/equities/silicon-works-co-ltd|108320|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|2720000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:00:54|9184|979402|/equities/osstem-implant-co-ltd|48260|KRW|South Korea|Healthcare|Health Care Equipment & Supplies|1940000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-25.18|53.78|-21.28|-29.17|8.98|16.65|33.14|37.75|-90.08|-140.77|-115.91|-180.62|-106.76|-182.76|4671.31|831.22|820.77|8221.86|6328.3|1291.18|17.92|-8.95|-4.64|-5.03|-1.83|-2.75|1.25|340.16|49.06|1.55|-18.2|-15.15|23.98|21.68|3.29|4.04|7.68|25.07|0.34|3.27|483650000|-347980000|5.65|0.61|0.56|9.01|8.41
2024-05-20 05:00:56|9185|1142473|/equities/chunbo-co-ltd|278280|KRW|South Korea|Materials|Chemicals|3430000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:00:56|9186|43447|/equities/hyundai-wia|11210|KRW|South Korea|Consumer Discretionary|Auto Components|2120000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7.95|0.38|3.82|-9.03|0.65|0.77|19.62|17.95|8.88|4.92|9.57|5.43|6.58|3.95|554962.23|23210.56|23210.15|319797.4|299931.91|70005.1|18556.81|11.63|4.56|5.25|2.98|7.03|3.6|162.02|74.36|16.33|7.59|17.99|8.24|4.87|0.76|1.17|67.53|99.71|0.77|7.82|1340000000|83730000|-2367739.96|6.95|3.01|28.3|25.51
2024-05-20 05:00:57|9187|1161063|/equities/doosan-solus-co-ltd|336370|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|2940000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6.88|25.41|-47.35|-2076.61|3.14|3.2|17.73|19.8|-39.82|-5.04|-178.69|-9.95|-138.05|-8.3|140590|5396.23|5388.11|37670.92|35641.89|7865.83|13080.93|-0.42|3.46|1.88|1.93|-1.7|3.12|421.34|434.18|10.13|-3.21|-3.53|5|4.6|4.31|5.63|36.35|68.42|0.81|5.48|834970000|69460000|7.11|0.75|0.56|6.59|1.44
2024-05-20 05:00:58|9188|43536|/equities/daewoo-engineering---construction|47040|KRW|South Korea|Industrials|Construction & Engineering|2370000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6.34|0.88|-38.96|-7.02|1|1.05|11.08|13.73|3.36|5.47|4.15|5.07|2.38|2.81|111181.15|2797.74|2796.39|42691.05|39336.71|15935.74|-2806.26|6.81|8.13|3.22|3.45|6.04|6.76|65.71|-21.99|5.08|15.79|18.17|4.17|11.62|1.1|1.69|16.76|38.11|0.98|25.21|2220000000|29850000|5.86|1.92|1.63|-4.63|-15.33
2024-05-20 05:00:59|9189|979610|/equities/hlb-life-science-co-ltd|67630|KRW|South Korea|Healthcare|Health Care Providers & Services|1190000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:01:00|9190|1055288|/equities/studio-dragon|253450|KRW|South Korea|Communication Services|Entertainment|2730000000000|KRX300/KOSDAQ|50.5|2.48|14.96|24.69|3.11|5.39|43.1|53.41|6.9|20.13|4.47|18.5|2.54|4.67|39936.76|825.26|824.06|39433.25|14768.22|7366.23|6757.48|4.61|6.82|3.62|3.74|6.29|7.34|19.49|-40.32|9.51|15.56|21.86|7.96|3.94|1.51|1.88|11.78|52.24|0.64|9919.34|1950000000|88450000|6.82|1.04|0.84|25.37|21.57
2024-05-20 05:01:02|9191|43751|/equities/gs-retail|7070|KRW|South Korea|Consumer Staples|Food & Staples Retailing|3110000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7.78|0.21|2.65|4.47|0.85|0.97|22.02|20.91|2.85|2.74|1.99|3.06|1.48|1.97|414252.02|2673.03|2673.01|119296.72|57445.13|19690.41|22107.48|7.14|10.2|2.04|3.26|5.26|6.51|-34.04|-13.21|-6.02|3.6|4.09|7.31|3.22|0.56|0.88|13.13|77.34|1.42|25.13|||17.4|2.34|1.88|6.49|39.23
2024-05-20 05:01:04|9192|43486|/equities/kepco-engineering---construction|52690|KRW|South Korea|Industrials|Construction & Engineering|3230000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6.34|0.88|-38.96|-7.02|1|1.05|11.08|13.73|3.36|5.47|4.15|5.07|2.38|2.81|111181.15|2797.74|2796.39|42691.05|39336.71|15935.74|-2806.26|6.81|8.13|3.22|3.45|6.04|6.76|65.71|-21.99|5.08|15.79|18.17|4.17|11.62|1.1|1.69|16.76|38.11|0.98|25.21|2220000000|29850000|5.86|1.92|1.63|-4.63|-15.33
2024-05-20 05:01:06|9193|43436|/equities/daewoo-shipbuilding|42660|KRW|South Korea|Industrials|Machinery|2470000000000|KRX300/KOSPI/MSCI_EEM|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:01:07|9194|43372|/equities/hyundai-department|69960|KRW|South Korea|Consumer Discretionary|Multiline Retail|1640000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-25.94|0.26|85.22|-0.87|0.3|0.35|46.61|46.1|5.65|5.09|3.37|3.17|1.54|2.43|347540.85|6565.36|6565.31|232703.61|196218.09|38178.86|38976.56|1.25|1.52|1.01|1.12|2.25|2.06|-167.52|-23.33|0.23|-7.61|-5.83|7.06|16.15|0.63|0.88|38.29|101.91|0.53|6.81|||14.24|4.02|2.88|5.41|-193.53
2024-05-20 05:01:08|9195|43446|/equities/hanwha-life|88350|KRW|South Korea|Financial|Insurance|2210000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6.93|0.46|-8.57|-9.27|0.55|0.56|26.74|22.26|10.38|5.6|8.39|5.58|6.42|4.29|345400.66|21772.68|21285.49|249529.43|241589.1|22644.18|5974.73|9.68|7.27|1.39|0.94|13.58|5.99|67.05|71.42|6.06|9.14|6.79|1.53|-1.34|30.47|35.39|30.15|38.81|0.22|0.84|490620000|15420000|1212.56|5.26|4.9|8.11|16.09
2024-05-20 05:01:09|9196|43368|/equities/dongkuk-steel-mill-co-ltd|1230|KRW|South Korea|Materials|Metals & Mining|1490000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6.09|0.57|1.7|16.96|0.81|0.53|6.92|10.36|4.74|6.49|3.92|5.86|3.06|4.42|647913.08|21329.04|21328.77|464866.58|88468.26|57068.7|55787.57|4.39|5.95|2.62|3.95|3.62|5.26|1.36|-42.68|10.54|-6.64|-6.43|6.07|3.31|1.38|1.18|21.86|47.4|0.43|4.45|3440000000|133060000|4.69|2.52|3.75|-5.45|19.38
2024-05-20 05:01:11|9197|979666|/equities/com2us-corp|78340|KRW|South Korea|Communication Services|Entertainment|1880000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 05:01:12|9198|1165861|/equities/soulbrain-co-ltd-kq|357780|KRW|South Korea|Materials|Chemicals|2160000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:01:13|9199|979174|/equities/dongsuh|26960|KRW|South Korea|Consumer Staples|Food & Staples Retailing|3060000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19.98|0.97|2.56|3.93|0.83|0.92|28.28|28.46|2.94|1.8|2.46|-2.89|0.72|-5.54|539621.91|11912.02|11911.23|170750.48|90417.35|42256.03|51288.84|5.53|4.5|3.55|3.63|4.66|5.47|118.19|-19.28|0.79|2.22|5.89|9.22|0.27|1.36|2.06|37.58|97.13|0.86|5.86|10580000000|779220000|19085375.12|3.2|2.43|16.63|121.56
2024-05-20 05:01:14|9200|979813|/equities/koh-young-technology-inc|98460|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|1600000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:01:16|9201|979202|/equities/kmw-co-ltd|32500|KRW|South Korea|Information Technology|Communications Equipment|1640000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9.35|1.62|-22.26|0.76|1.67|1.89|21.84|22.83|-2.84|0.49|-10.99|-3.21|-9.71|-2.85|26089.05|1327.06|1302.47|16578.93|13733.54|2739.92|2149.31|-7.47|0.18|-2.11|1.45|1.32|3.92|-172.68|-116.34|4.43|-0.9|8.63|9.17|13.15|1.32|2.31|7.12|43.62|0.76|27.19|1680000000|-3010000|4.81|1.38|1.11|-0.37|20.89
2024-05-20 05:01:17|9202|979963|/equities/mezzion-pharma-co-ltd|140410|KRW|South Korea|Healthcare|Pharmaceuticals|1930000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:01:18|9203|43509|/equities/ls-corp|6260|KRW|South Korea|Industrials|Electrical Equipment|1500000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:01:19|9204|43383|/equities/lotte-shopping|23530|KRW|South Korea|Consumer Discretionary|Multiline Retail|2470000000000|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-25.94|0.26|85.22|-0.87|0.3|0.35|46.61|46.1|5.65|5.09|3.37|3.17|1.54|2.43|347540.85|6565.36|6565.31|232703.61|196218.09|38178.86|38976.56|1.25|1.52|1.01|1.12|2.25|2.06|-167.52|-23.33|0.23|-7.61|-5.83|7.06|16.15|0.63|0.88|38.29|101.91|0.53|6.81|||14.24|4.02|2.88|5.41|-193.53
2024-05-20 05:01:20|9205|979969|/equities/legochem-biosciences-inc|141080|KRW|South Korea|Healthcare|Life Sciences Tools & Services|1350000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:01:21|9206|43458|/equities/hite-jinro|80|KRW|South Korea|Consumer Staples|Beverages|2070000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|35.55|0.53|5.15|-935.3|1.04|1.06|40.25|40.21|5.21|5.8|4.63|2.4|3.04|1.17|150739.65|6309.06|6308.66|67125.43|60563.36|12338.29|11995.41|5.43|2.83|2.22|0.95|3.98|3.94|235.08|-65.13|4.35|15.55|5.71|5.73|5.64|0.64|1.04|51.62|113.85|0.74|5.25|||7.87|3|2.86|3.28|386.83
2024-05-20 05:01:22|9207|1093998|/equities/hyundai-develop|294870|KRW|South Korea|Industrials|Construction & Engineering|1510000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6.34|0.88|-38.96|-7.02|1|1.05|11.08|13.73|3.36|5.47|4.15|5.07|2.38|2.81|111181.15|2797.74|2796.39|42691.05|39336.71|15935.74|-2806.26|6.81|8.13|3.22|3.45|6.04|6.76|65.71|-21.99|5.08|15.79|18.17|4.17|11.62|1.1|1.69|16.76|38.11|0.98|25.21|2220000000|29850000|5.86|1.92|1.63|-4.63|-15.33
2024-05-20 05:01:23|9208|979909|/equities/yg-entertainment-inc|122870|KRW|South Korea|Communication Services|Entertainment|1020000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|50.5|2.48|14.96|24.69|3.11|5.39|43.1|53.41|6.9|20.13|4.47|18.5|2.54|4.67|39936.76|825.26|824.06|39433.25|14768.22|7366.23|6757.48|4.61|6.82|3.62|3.74|6.29|7.34|19.49|-40.32|9.51|15.56|21.86|7.96|3.94|1.51|1.88|11.78|52.24|0.64|9919.34|1950000000|88450000|6.82|1.04|0.84|25.37|21.57
2024-05-20 05:01:24|9209|979037|/equities/dongjin-semichem-co-ltd|5290|KRW|South Korea|Materials|Chemicals|2620000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:01:25|9210|1155483|/equities/hanwha-systems-co-ltd|272210|KRW|South Korea|Industrials|Aerospace & Defense|2990000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14.74|1.36|9.09|-6.25|2.9|4|15.34|15.49|5.97|4.52|10.52|4.43|8.7|3.92|105947.14|8964.87|8929.57|42836.44|28688.99|20471.28|13530.36|17.65|7.88|5.18|2.51|6.94|4.81|323.73|259.8|63.1|31.27|24.28|10.27|19.14|0.33|0.9|24.48|76.29|0.55|3.79|||9.67|1.29|1.09|63.57|9.57
2024-05-20 05:01:28|9211|43964|/equities/kepco-plant-s-|51600|KRW|South Korea|Industrials|Commercial Services & Supplies|1730000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11.86|1.8|24.13|17.48|0.94|0.9|30.44|33.96|17.12|21.2|19.17|21.09|12.58|21.37|36994.09|8807.5|8805.78|121544.43|122535.83|5370.47|4359.42|5.55|7.61|4.6|7.14|5.6|7.23|3.24|-32.19|-2.02|5.64|3.56|-5.81|-17.41|2|2.55|4.42|13.31|0.42|62.49|214260000|8380000|30850144.16|4.01|3.09|6.91|40.5
2024-05-20 05:01:29|9212|940989|/equities/cosmax-inc|192820|KRW|South Korea|Consumer Staples|Personal Products|991610000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|48.62|3.11|17.48|37.33|1.78|2.63|56.63|59.09|1.6|5.28|0.39|3.85|-1.01|1.62|140387.36|3878.91|3878.86|117133.18|81257.17|18193.74|15824.71|1.8|5.84|1.95|3.99|3.32|6.45|55.38|94.58|-16.49|-0.97|-3.7|-0.03|-19.99|1.74|2.4|2.93|19.27|0.74|3.43|5580000000|258120000|9.8|0.89|0.65|-33.21|46.73
2024-05-20 05:01:30|9213|43535|/equities/daewoo-international-corp|47050|KRW|South Korea|Industrials|Trading Companies & Distributors|2770000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11.13|0.54|8.74|15.04|0.8|1.06|14.18|11.52|6.27|3.82|7.58|6|4.76|4.49|247385.27|11994.39|11994.37|183406.33|148057.07|17266.62|15396.04|7.82|6.48|4.31|3.39|5.4|3.56|-21.68|3.39|8.07|-4.46|-4.21|5.97|20.32|0.8|1.28|11|28.93|0.91|9.49|||6.38|2.19|2.66|9.16|17.4
2024-05-20 05:01:31|9214|44065|/equities/youngone|111770|KRW|South Korea|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1910000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10.72|0.59|9.2|4.46|0.98|1.13|33.28|33.33|10.14|10.02|10.27|10.21|7.07|20.77|224750.19|8414.52|8406.64|88513.07|83534.35|11358.19|23431.28|12.19|12.74|7.7|9.43|9|10.65|-25.14|-34.72|9.07|-7.04|-6.32|6.41|1.18|1.19|2.05|13.86|65.53|0.89|3.2|11690000000|768930000|10.04|2.65|4.91|22.01|40.58
2024-05-20 05:01:32|9215|43476|/equities/ls-industrial-systems|10120|KRW|South Korea|Industrials|Electrical Equipment|1640000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:01:33|9216|43502|/equities/foosung|93370|KRW|South Korea|Materials|Chemicals|2140000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:01:34|9217|979307|/equities/eo-technics-co-ltd|39030|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|1460000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:01:36|9218|43427|/equities/samsung-card|29780|KRW|South Korea|Financial|Consumer Finance|3360000000000|KRX300/KOSPI|9.66|2.08|1.05|2.1|0.65|0.68|19.71|42.07|71.08|114.84|29.73|23.03|22.01|79.24|22753.73|7172.71|7110.28|91428.17|79624|50901|-17309.79|7.9|8.17|0.66|0.68|2.41|2.88|13.45|2.89|6.23|-115.04|-143.65|3.33|7.9|3.62|3.45|246.94|289.22||0.09|1970000000|396770000|0.01|6.06|6.22|1.48|29.37
2024-05-20 05:01:37|9219|1156086|/equities/medpacto-inc|235980|KRW|South Korea|Healthcare|Biotechnology|1200000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:01:38|9220|43791|/equities/hanssem|9240|KRW|South Korea|Consumer Discretionary|Household Durables|1600000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9.27|0.97|10.93|14.07|1.31|1.41|46.16|47.58|11.12|11.94|12.82|12.23|10.85|8.95|48176.34|4493.54|4493.49|29441.64|27811.04|3176.85|4340.7|8.55|16.64|8.11|8.91|8.25|11.47|86.73|44.37|8.16|11.61|3.63|5.33|3.43|1.12|1.49|12.6|38.12|0.89|6.3|2250000|67430|4.75|3.54|3.14|7.75|16.21
2024-05-20 05:01:40|9221|43501|/equities/dsinfra|42670|KRW|South Korea|Industrials|Machinery|582410000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:01:41|9222|994082|/equities/sillajen-inc|215600|KRW|South Korea|Healthcare|Biotechnology|1240000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:01:42|9223|43392|/equities/ssangyong-cement|3410|KRW|South Korea|Materials|Construction Materials|3870000000000|KRX300/KOSPI|244.74|4.62|-99.37|-7.28|8|8.11|9.99|12.81|4.24|6.39|3.22|6.58|3.29|5.57|46363.07|1299.34|1299.3|26968.57|26129.97|6398.65|-4641.61|4|7.34|2.35|4.8|2.85|5.13|35.42|-7.26|-3.42|17.17|37.2|18.03|47.91|1.3|2.24|76.61|105.39|0.74|5.08|203770000|15340000|5.58|1.5|1.59|0.81|37.87
2024-05-20 05:01:43|9224|43506|/equities/hyosung|4800|KRW|South Korea|Industrials|Industrial Conglomerates|1890000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|2559.47|0.17|1.58|2.14|1.4|-0.42|16.26|15.94|6.42|5.37|1.95|0.5|-1.87|0.52|941571.59|-13935.31|-13935.31|95028.46|-238802.82|170807.93|94334.08|-14.28|-12.06|0.73|0.2|4.26|2.96|60.18|18.5|-12.2|5.25|10.17|2.77|3.18|0.6|1.01|159.21|418.18|0.7|5.32|||6.56|10.99|9.58|-4.61|25313.71
2024-05-20 05:01:44|9225|50597|/equities/chongkundang-(ks)|185750|KRW|South Korea|Healthcare|Pharmaceuticals|1310000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:01:45|9226|989514|/equities/st-pharm-co-ltd|237690|KRW|South Korea|Healthcare|Life Sciences Tools & Services|2600000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:01:46|9227|43454|/equities/lotte-confectionery|4990|KRW|South Korea|Industrials|Industrial Conglomerates|2150000000000|KRX300/KOSPI|-25.94|0.26|85.22|-0.87|0.3|0.35|46.61|46.1|5.65|5.09|3.37|3.17|1.54|2.43|347540.85|6565.36|6565.31|232703.61|196218.09|38178.86|38976.56|1.25|1.52|1.01|1.12|2.25|2.06|-167.52|-23.33|0.23|-7.61|-5.83|7.06|16.15|0.63|0.88|38.29|101.91|0.53|6.81|||14.24|4.02|2.88|5.41|-193.53
2024-05-20 05:01:47|9228|979716|/equities/chabiotech-co-ltd|85660|KRW|South Korea|Healthcare|Health Care Providers & Services|1120000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:01:48|9229|979561|/equities/tokai-carbon-korea-co-ltd|64760|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|1730000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:01:49|9230|43494|/equities/nongshim|4370|KRW|South Korea|Consumer Staples|Food Products|1840000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19.98|0.97|2.56|3.93|0.83|0.92|28.28|28.46|2.94|1.8|2.46|-2.89|0.72|-5.54|539621.91|11912.02|11911.23|170750.48|90417.35|42256.03|51288.84|5.53|4.5|3.55|3.63|4.66|5.47|118.19|-19.28|0.79|2.22|5.89|9.22|0.27|1.36|2.06|37.58|97.13|0.86|5.86|10580000000|779220000|19085375.12|3.2|2.43|16.63|121.56
2024-05-20 05:01:51|9231|979308|/equities/oscotec-inc|39200|KRW|South Korea|Healthcare|Pharmaceuticals|1110000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:01:52|9232|979532|/equities/nhn-kcp-corp|60250|KRW|South Korea|Information Technology|IT Services|1170000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 05:01:53|9233|43456|/equities/daelim-ind|210|KRW|South Korea|Industrials|Construction & Engineering|1340000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:01:54|9234|1142481|/equities/abl-bio-inc|298380|KRW|South Korea|Healthcare|Biotechnology|1040000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:01:55|9235|1123978|/equities/hyundai-autoever-corp|307950|KRW|South Korea|Information Technology|IT Services|3780000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 05:01:56|9236|43516|/equities/doosan|150|KRW|South Korea|Industrials|Industrial Conglomerates|1940000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|2559.47|0.17|1.58|2.14|1.4|-0.42|16.26|15.94|6.42|5.37|1.95|0.5|-1.87|0.52|941571.59|-13935.31|-13935.31|95028.46|-238802.82|170807.93|94334.08|-14.28|-12.06|0.73|0.2|4.26|2.96|60.18|18.5|-12.2|5.25|10.17|2.77|3.18|0.6|1.01|159.21|418.18|0.7|5.32|||6.56|10.99|9.58|-4.61|25313.71
2024-05-20 05:01:57|9237|979714|/equities/viromed-co-ltd|84990|KRW|South Korea|Healthcare|Biotechnology|854880000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|19.98|0.97|2.56|3.93|0.83|0.92|28.28|28.46|2.94|1.8|2.46|-2.89|0.72|-5.54|539621.91|11912.02|11911.23|170750.48|90417.35|42256.03|51288.84|5.53|4.5|3.55|3.63|4.66|5.47|118.19|-19.28|0.79|2.22|5.89|9.22|0.27|1.36|2.06|37.58|97.13|0.86|5.86|10580000000|779220000|19085375.12|3.2|2.43|16.63|121.56
2024-05-20 05:01:59|9238|43512|/equities/lg-international-corp|1120|KRW|South Korea|Technology|Electronic Instr. & Controls|951350000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9.95|0.78|4.54|-75.49|0.69|0.75|11.19|17.45|6.96|13.26|8.57|9.69|7.82|9.18|256922.11|9111.06|8803.93|89700.5|79373.66|21802.91|22086.52|7.72|6.24|4.59|8.42|5.16|12.18|-77.61|-45.17|11.37|-23.18|-28.24|18.44|4.33|0.3|3.64|10.25|26.7|0.91|290.01|324350000|23640000|10.17|2.61|1.9|-22|45.83
2024-05-20 05:02:00|9239|43351|/equities/hanall-biopharma|9420|KRW|South Korea|Healthcare|Pharmaceuticals|1080000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:02:01|9240|1006368|/equities/enzychem-lifesciences-corp|183490|KRW|South Korea|Healthcare|Pharmaceuticals|457390000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:02:03|9241|1153711|/equities/zinus-inc|13890|KRW|South Korea|Consumer Discretionary|Household Durables|1170000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9.27|0.97|10.93|14.07|1.31|1.41|46.16|47.58|11.12|11.94|12.82|12.23|10.85|8.95|48176.34|4493.54|4493.49|29441.64|27811.04|3176.85|4340.7|8.55|16.64|8.11|8.91|8.25|11.47|86.73|44.37|8.16|11.61|3.63|5.33|3.43|1.12|1.49|12.6|38.12|0.89|6.3|2250000|67430|4.75|3.54|3.14|7.75|16.21
2024-05-20 05:02:04|9242|979505|/equities/sfa-engineering-corp|56190|KRW|South Korea|Industrials|Machinery|1290000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:02:07|9243|43669|/equities/korean-reinsu|3690|KRW|South Korea|Financial|Insurance|945990000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6.93|0.46|-8.57|-9.27|0.55|0.56|26.74|22.26|10.38|5.6|8.39|5.58|6.42|4.29|345400.66|21772.68|21285.49|249529.43|241589.1|22644.18|5974.73|9.68|7.27|1.39|0.94|13.58|5.99|67.05|71.42|6.06|9.14|6.79|1.53|-1.34|30.47|35.39|30.15|38.81|0.22|0.84|490620000|15420000|1212.56|5.26|4.9|8.11|16.09
2024-05-20 05:02:08|9244|44102|/equities/korea-kolmar|161890|KRW|South Korea|Consumer Staples|Personal Products|920970000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|48.62|3.11|17.48|37.33|1.78|2.63|56.63|59.09|1.6|5.28|0.39|3.85|-1.01|1.62|140387.36|3878.91|3878.86|117133.18|81257.17|18193.74|15824.71|1.8|5.84|1.95|3.99|3.32|6.45|55.38|94.58|-16.49|-0.97|-3.7|-0.03|-19.99|1.74|2.4|2.93|19.27|0.74|3.43|5580000000|258120000|9.8|0.89|0.65|-33.21|46.73
2024-05-20 05:02:09|9245|43954|/equities/hana-tour|39130|KRW|South Korea|Consumer Discretionary|Hotels, Restaurants & Leisure|998890000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11.45|1.83|2.19|3.77|2.28|4.03|47.37|36.67|12.8|-29.03|16.28|-34.96|10.37|-35.49|9150.51|859.86|857.5|11290.1|4993.37|2597.84|2114.45|-1.8|-24.19|4.58|-2.12|5.48|-1.4|70.72|139.65|3.06|49.16|78.09|3.04|-5.09|1.21|0.9|23.43|219.05|0.28|94.85|||-8205398.57|1.97|0.89|0.12|0.02
2024-05-20 05:02:10|9246|980115|/equities/simmtech-co-ltd|222800|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|1450000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:02:11|9247|979403|/equities/hyundai-ibt-co-ltd|48410|KRW|South Korea|Consumer Staples|Personal Products|976100000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|48.62|3.11|17.48|37.33|1.78|2.63|56.63|59.09|1.6|5.28|0.39|3.85|-1.01|1.62|140387.36|3878.91|3878.86|117133.18|81257.17|18193.74|15824.71|1.8|5.84|1.95|3.99|3.32|6.45|55.38|94.58|-16.49|-0.97|-3.7|-0.03|-19.99|1.74|2.4|2.93|19.27|0.74|3.43|5580000000|258120000|9.8|0.89|0.65|-33.21|46.73
2024-05-20 05:02:12|9248|1141769|/equities/cellivery-therapeutics-inc|268600|KRW|South Korea|Healthcare|Life Sciences Tools & Services|757490000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:02:13|9249|43957|/equities/hanmi-semicon|42700|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|1870000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:02:14|9250|979234|/equities/paradise-co-ltd|34230|KRW|South Korea|Consumer Discretionary|Hotels, Restaurants & Leisure|1280000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|11.45|1.83|2.19|3.77|2.28|4.03|47.37|36.67|12.8|-29.03|16.28|-34.96|10.37|-35.49|9150.51|859.86|857.5|11290.1|4993.37|2597.84|2114.45|-1.8|-24.19|4.58|-2.12|5.48|-1.4|70.72|139.65|3.06|49.16|78.09|3.04|-5.09|1.21|0.9|23.43|219.05|0.28|94.85|||-8205398.57|1.97|0.89|0.12|0.02
2024-05-20 05:02:15|9251|1166423|/equities/vaxcell-bio-therapeutics|323990|KRW|South Korea|Healthcare|Biotechnology|660680000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:02:16|9252|979022|/equities/sam-chun-dang-pharm-co-ltd|250|KRW|South Korea|Healthcare|Pharmaceuticals|956650000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:02:17|9253|979168|/equities/emerson-pacific-inc|25980|KRW|South Korea|Consumer Discretionary|Hotels, Restaurants & Leisure|899190000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|11.45|1.83|2.19|3.77|2.28|4.03|47.37|36.67|12.8|-29.03|16.28|-34.96|10.37|-35.49|9150.51|859.86|857.5|11290.1|4993.37|2597.84|2114.45|-1.8|-24.19|4.58|-2.12|5.48|-1.4|70.72|139.65|3.06|49.16|78.09|3.04|-5.09|1.21|0.9|23.43|219.05|0.28|94.85|||-8205398.57|1.97|0.89|0.12|0.02
2024-05-20 05:02:18|9254|43518|/equities/ottogi|7310|KRW|South Korea|Consumer Staples|Food Products|1550000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19.98|0.97|2.56|3.93|0.83|0.92|28.28|28.46|2.94|1.8|2.46|-2.89|0.72|-5.54|539621.91|11912.02|11911.23|170750.48|90417.35|42256.03|51288.84|5.53|4.5|3.55|3.63|4.66|5.47|118.19|-19.28|0.79|2.22|5.89|9.22|0.27|1.36|2.06|37.58|97.13|0.86|5.86|10580000000|779220000|19085375.12|3.2|2.43|16.63|121.56
2024-05-20 05:02:19|9255|43393|/equities/bukwang-pharm|3000|KRW|South Korea|Healthcare|Pharmaceuticals|883070000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:02:20|9256|43936|/equities/lotte-tour-dev|32350|KRW|South Korea|Consumer Discretionary|Hotels, Restaurants & Leisure|1220000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11.45|1.83|2.19|3.77|2.28|4.03|47.37|36.67|12.8|-29.03|16.28|-34.96|10.37|-35.49|9150.51|859.86|857.5|11290.1|4993.37|2597.84|2114.45|-1.8|-24.19|4.58|-2.12|5.48|-1.4|70.72|139.65|3.06|49.16|78.09|3.04|-5.09|1.21|0.9|23.43|219.05|0.28|94.85|||-8205398.57|1.97|0.89|0.12|0.02
2024-05-20 05:02:21|9257|43470|/equities/pharmicell|5690|KRW|South Korea|Healthcare|Biotechnology|782300000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:02:22|9258|979729|/equities/medy-tox-inc|86900|KRW|South Korea|Healthcare|Biotechnology|876200000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:02:23|9259|43711|/equities/green-cross|5250|KRW|South Korea|Healthcare|Biotechnology|1220000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:02:25|9260|43459|/equities/is-dongseo|10780|KRW|South Korea|Industrials|Construction & Engineering|1350000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6.34|0.88|-38.96|-7.02|1|1.05|11.08|13.73|3.36|5.47|4.15|5.07|2.38|2.81|111181.15|2797.74|2796.39|42691.05|39336.71|15935.74|-2806.26|6.81|8.13|3.22|3.45|6.04|6.76|65.71|-21.99|5.08|15.79|18.17|4.17|11.62|1.1|1.69|16.76|38.11|0.98|25.21|2220000000|29850000|5.86|1.92|1.63|-4.63|-15.33
2024-05-20 05:02:27|9261|43764|/equities/f-f|7700|KRW|South Korea|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1300000000000|KRX300/KOSPI|10.72|0.59|9.2|4.46|0.98|1.13|33.28|33.33|10.14|10.02|10.27|10.21|7.07|20.77|224750.19|8414.52|8406.64|88513.07|83534.35|11358.19|23431.28|12.19|12.74|7.7|9.43|9|10.65|-25.14|-34.72|9.07|-7.04|-6.32|6.41|1.18|1.19|2.05|13.86|65.53|0.89|3.2|11690000000|768930000|10.04|2.65|4.91|22.01|40.58
2024-05-20 05:02:28|9262|43386|/equities/global---yuasa-battery|4490|KRW|South Korea|Consumer Discretionary|Auto Components|1020000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7.95|0.38|3.82|-9.03|0.65|0.77|19.62|17.95|8.88|4.92|9.57|5.43|6.58|3.95|554962.23|23210.56|23210.15|319797.4|299931.91|70005.1|18556.81|11.63|4.56|5.25|2.98|7.03|3.6|162.02|74.36|16.33|7.59|17.99|8.24|4.87|0.76|1.17|67.53|99.71|0.77|7.82|1340000000|83730000|-2367739.96|6.95|3.01|28.3|25.51
2024-05-20 05:02:29|9263|43650|/equities/daewoong|3090|KRW|South Korea|Healthcare|Pharmaceuticals|1290000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:02:31|9264|979836|/equities/ss-tech-corp|101490|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|766550000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:02:32|9265|43992|/equities/cj-cgv|79160|KRW|South Korea|Communication Services|Entertainment|950730000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11.45|1.83|2.19|3.77|2.28|4.03|47.37|36.67|12.8|-29.03|16.28|-34.96|10.37|-35.49|9150.51|859.86|857.5|11290.1|4993.37|2597.84|2114.45|-1.8|-24.19|4.58|-2.12|5.48|-1.4|70.72|139.65|3.06|49.16|78.09|3.04|-5.09|1.21|0.9|23.43|219.05|0.28|94.85|||-8205398.57|1.97|0.89|0.12|0.02
2024-05-20 05:02:33|9266|43353|/equities/daewoong-pharma|69620|KRW|South Korea|Healthcare|Pharmaceuticals|1640000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:02:34|9267|979751|/equities/sang-a-frontec-co-ltd|89980|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|815390000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-268.91|17.66|-502.71|-174.94|3.23|3.32|17.17|20.4|-23.76|-2.73|0.35|-3.98|0.17|-3.77|142587.6|3649.23|3646.25|55120.57|53333.16|14076.43|15195.84|2.54|5.42|1.98|3.09|-0.43|4.45|7.91|6.36|1.62|17.74|1.47|3.74|0.2|9.25|10.44|25.76|53.84|0.85|5.68|28340000|9020000|7.06|0.83|0.71|-28.94|13.64
2024-05-20 05:02:36|9268|980024|/equities/doubleu-games-co-ltd|192080|KRW|South Korea|Consumer Discretionary|Hotels, Restaurants & Leisure|982880000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 05:02:37|9269|43439|/equities/sk-networks-co-ltd|1740|KRW|South Korea|Industrials|Trading Companies & Distributors|1100000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34.32|1.86|11.24|-35.9|1.35|1.43|30.03|37.08|2.8|13.6|4.38|14.39|8.52|12.2|51681.25|2244.61|2244.46|55246.36|51567.52|14559.09|7125.76|3.95|11.43|3.34|8.24|1.46|8.86|-66.95|-73.19|-6.95|-3.68|-13.77|3.07|8.45|4.28|11.89|3.56|4.44|0.6|3.47|3510000|-184430|6.83|2.05|2.45|-0.56|66.92
2024-05-20 05:02:38|9270|980007|/equities/skc-kolon-pi-inc|178920|KRW|South Korea|Materials|Chemicals|1620000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:02:40|9271|43482|/equities/poongsan|103140|KRW|South Korea|Materials|Metals & Mining|872590000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6.09|0.57|1.7|16.96|0.81|0.53|6.92|10.36|4.74|6.49|3.92|5.86|3.06|4.42|647913.08|21329.04|21328.77|464866.58|88468.26|57068.7|55787.57|4.39|5.95|2.62|3.95|3.62|5.26|1.36|-42.68|10.54|-6.64|-6.43|6.07|3.31|1.38|1.18|21.86|47.4|0.43|4.45|3440000000|133060000|4.69|2.52|3.75|-5.45|19.38
2024-05-20 05:02:41|9272|979624|/equities/webzen-inc|69080|KRW|South Korea|Communication Services|Entertainment|872250000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 05:02:43|9273|989513|/equities/green-cross-lab-cell-corp|144510|KRW|South Korea|Healthcare|Biotechnology|1610000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1689.22|2.29|69.42|-41.25|0.87|2.73|26.51|31.58|-0.44|12.89|-3.29|12.39|-0.68|9.74|6983.8|-5.52|-6|19635.01|5195.36|614.6|138.78|0.14|12.45|0.01|10.11|-0.01|12.22|-13.58|-76.98||11.28|-19.47|15.85|10.05|0.9|1.06|1.91|14.35|0.25|20.88|||4.21|0.14|0.16|-20.16|-1598.73
2024-05-20 05:02:44|9274|43933|/equities/shinsegae-inte|31430|KRW|South Korea|Consumer Discretionary|Specialty Retail|1040000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|28.18|0.96|3.29|11|1.87|8.38|33.28|32.89|3.25|6.26|0.07|3.68|-2.68|1.69|68271.85|621.85|620.62|21847.36|9417.47|6477.36|3681.71|3.49|10.37|2.66|5.81|5.41|8.06|-63.45|-72.08|-9.05|3.27|3.05|3.31|6.76|1|2|32.04|80.53|1.21|47.6|||36.77|2.59|1.76|-7.9|115.91
2024-05-20 05:02:45|9275|43490|/equities/handsome|20000|KRW|South Korea|Consumer Discretionary|Textiles, Apparel & Luxury Goods|782120000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10.72|0.59|9.2|4.46|0.98|1.13|33.28|33.33|10.14|10.02|10.27|10.21|7.07|20.77|224750.19|8414.52|8406.64|88513.07|83534.35|11358.19|23431.28|12.19|12.74|7.7|9.43|9|10.65|-25.14|-34.72|9.07|-7.04|-6.32|6.41|1.18|1.19|2.05|13.86|65.53|0.89|3.2|11690000000|768930000|10.04|2.65|4.91|22.01|40.58
2024-05-20 05:02:47|9276|979711|/equities/eugenetechnology-co-ltd|84370|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|1160000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:02:48|9277|979696|/equities/gemvax-kael-co-ltd|82270|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|694510000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:02:49|9278|979806|/equities/mcnex-co-ltd|97520|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|1020000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-6.88|25.41|-47.35|-2076.61|3.14|3.2|17.73|19.8|-39.82|-5.04|-178.69|-9.95|-138.05|-8.3|140590|5396.23|5388.11|37670.92|35641.89|7865.83|13080.93|-0.42|3.46|1.88|1.93|-1.7|3.12|421.34|434.18|10.13|-3.21|-3.53|5|4.6|4.31|5.63|36.35|68.42|0.81|5.48|834970000|69460000|7.11|0.75|0.56|6.59|1.44
2024-05-20 05:02:50|9279|979406|/equities/intron-biotechnology-inc|48530|KRW|South Korea|Healthcare|Biotechnology|710000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:02:51|9280|979231|/equities/nepes-corp|33640|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|884320000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:02:53|9281|979393|/equities/seoul-semiconductor-co-ltd|46890|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|868270000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:02:55|9282|43504|/equities/huchems|69260|KRW|South Korea|Materials|Chemicals|888290000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:02:56|9283|43662|/equities/daishin-sec|3540|KRW|South Korea|Financial|Capital Markets|1150000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|2.38|2.29|1.39|-18.43|0.27|0.27|51.09|43.13|-1.12|7.42|-33.51|19.59|-21.42|15.9|43972.56|2181.72|2179.23|37507.03|40817.09|24522.67|-7399.55|1.21|4.59|-0.38|0.14|1.6|2.26|130.69|-3.84|-0.14|-26.51|-17.03|7.31|1.64|4.28|4.8|108.7|244.39|0.06|84.38|20190000000|921050000|0.99|2.57|2.33|-18.69|21.66
2024-05-20 05:02:57|9284|43511|/equities/sl-corp|5850|KRW|South Korea|Consumer Discretionary|Auto Components|1440000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7.95|0.38|3.82|-9.03|0.65|0.77|19.62|17.95|8.88|4.92|9.57|5.43|6.58|3.95|554962.23|23210.56|23210.15|319797.4|299931.91|70005.1|18556.81|11.63|4.56|5.25|2.98|7.03|3.6|162.02|74.36|16.33|7.59|17.99|8.24|4.87|0.76|1.17|67.53|99.71|0.77|7.82|1340000000|83730000|-2367739.96|6.95|3.01|28.3|25.51
2024-05-20 05:02:58|9285|1167674|/equities/ty-holdings-co|363280|KRW|South Korea|Industrials|Construction & Engineering|1020000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|50.5|2.48|14.96|24.69|3.11|5.39|43.1|53.41|6.9|20.13|4.47|18.5|2.54|4.67|39936.76|825.26|824.06|39433.25|14768.22|7366.23|6757.48|4.61|6.82|3.62|3.74|6.29|7.34|19.49|-40.32|9.51|15.56|21.86|7.96|3.94|1.51|1.88|11.78|52.24|0.64|9919.34|1950000000|88450000|6.82|1.04|0.84|25.37|21.57
2024-05-20 05:03:00|9286|979965|/equities/park-systems-corp|140860|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|1050000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|47.51|4.15|19.06|30.28|4.17|4.52|55.69|57.36|11.19|11.25|12.02|10.23|10.22|8.52|34256.37|2823.04|2817.16|32967.65|31086.63|10333.91|5751.14|9.55|11.25|7.3|7.96|8.9|10.96|-84.33|-29.32|10|-8.23|7.68|17.23|44.84|3.43|4.42|2.22|38.32|0.69|2.5|||7.1|1.73|1.35|-1.74|186.37
2024-05-20 05:03:01|9287|43406|/equities/korea-electric-terminal|25540|KRW|South Korea|Industrials|Electrical Equipment|787030000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:03:02|9288|980069|/equities/duk-san-neolux-co-ltd|213420|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|1400000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:03:03|9289|979945|/equities/tesna-inc|131970|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|716180000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:03:04|9290|1142478|/equities/l-c-bio-co-ltd|290650|KRW|South Korea|Healthcare|Biotechnology|830270000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-25.18|53.78|-21.28|-29.17|8.98|16.65|33.14|37.75|-90.08|-140.77|-115.91|-180.62|-106.76|-182.76|4671.31|831.22|820.77|8221.86|6328.3|1291.18|17.92|-8.95|-4.64|-5.03|-1.83|-2.75|1.25|340.16|49.06|1.55|-18.2|-15.15|23.98|21.68|3.29|4.04|7.68|25.07|0.34|3.27|483650000|-347980000|5.65|0.61|0.56|9.01|8.41
2024-05-20 05:03:06|9291|979724|/equities/dongkook-pharmaceutical-co-ltd|86450|KRW|South Korea|Healthcare|Pharmaceuticals|958070000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:03:07|9292|43533|/equities/kpic|6650|KRW|South Korea|Materials|Chemicals|1130000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:03:08|9293|43906|/equities/daou-tech|23590|KRW|South Korea|Financial|Capital Markets|986480000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|2.38|2.29|1.39|-18.43|0.27|0.27|51.09|43.13|-1.12|7.42|-33.51|19.59|-21.42|15.9|43972.56|2181.72|2179.23|37507.03|40817.09|24522.67|-7399.55|1.21|4.59|-0.38|0.14|1.6|2.26|130.69|-3.84|-0.14|-26.51|-17.03|7.31|1.64|4.28|4.8|108.7|244.39|0.06|84.38|20190000000|921050000|0.99|2.57|2.33|-18.69|21.66
2024-05-20 05:03:09|9294|43358|/equities/sk-chemicals-co|6120|KRW|South Korea|Energy|Oil, Gas & Consumable Fuels|882790000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18.4|0.17|2.55|7.3|0.62|0.96|34.45|8.28|2.79|2.61|1.57|1.77|0.88|1.2|915013.68|3278.32|3274.19|201018.84|110678.92|134703.97|69944.79|3.03|4.11|1.88|1.79|3.46|3.5|5.33|-77.08|-0.87|0.34|-5.04|7.51|27.75|0.62|0.84|93.88|165.67|0.68|5.69|||7.95|2.25|2.42|-37.59|25.75
2024-05-20 05:03:10|9295|980097|/equities/nh-special-purpose-acquisition-8-co|218410|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|941080000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:03:11|9296|959129|/equities/lig-nex1-co-ltd|79550|KRW|South Korea|Industrials|Aerospace & Defense|1500000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14.74|1.36|9.09|-6.25|2.9|4|15.34|15.49|5.97|4.52|10.52|4.43|8.7|3.92|105947.14|8964.87|8929.57|42836.44|28688.99|20471.28|13530.36|17.65|7.88|5.18|2.51|6.94|4.81|323.73|259.8|63.1|31.27|24.28|10.27|19.14|0.33|0.9|24.48|76.29|0.55|3.79|||9.67|1.29|1.09|63.57|9.57
2024-05-20 05:03:12|9297|979266|/equities/sfa-semicon-co-ltd|36540|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|1260000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:03:14|9298|43388|/equities/lotte-chilsung-beverage|5300|KRW|South Korea|Consumer Staples|Beverages|1280000000000|KRX300/KOSPI|35.55|0.53|5.15|-935.3|1.04|1.06|40.25|40.21|5.21|5.8|4.63|2.4|3.04|1.17|150739.65|6309.06|6308.66|67125.43|60563.36|12338.29|11995.41|5.43|2.83|2.22|0.95|3.98|3.94|235.08|-65.13|4.35|15.55|5.71|5.73|5.64|0.64|1.04|51.62|113.85|0.74|5.25|||7.87|3|2.86|3.28|386.83
2024-05-20 05:03:15|9299|43717|/equities/hd-greenfood|5440|KRW|South Korea|Consumer Staples|Food & Staples Retailing|748220000000|KRX300/KOSPI|9.27|0.97|10.93|14.07|1.31|1.41|46.16|47.58|11.12|11.94|12.82|12.23|10.85|8.95|48176.34|4493.54|4493.49|29441.64|27811.04|3176.85|4340.7|8.55|16.64|8.11|8.91|8.25|11.47|86.73|44.37|8.16|11.61|3.63|5.33|3.43|1.12|1.49|12.6|38.12|0.89|6.3|2250000|67430|4.75|3.54|3.14|7.75|16.21
2024-05-20 05:03:16|9300|44066|/equities/gkl|114090|KRW|South Korea|Consumer Discretionary|Hotels, Restaurants & Leisure|813400000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11.45|1.83|2.19|3.77|2.28|4.03|47.37|36.67|12.8|-29.03|16.28|-34.96|10.37|-35.49|9150.51|859.86|857.5|11290.1|4993.37|2597.84|2114.45|-1.8|-24.19|4.58|-2.12|5.48|-1.4|70.72|139.65|3.06|49.16|78.09|3.04|-5.09|1.21|0.9|23.43|219.05|0.28|94.85|||-8205398.57|1.97|0.89|0.12|0.02
2024-05-20 05:03:18|9301|1010643|/equities/hyundai-construction-equipment-co|267270|KRW|South Korea|Industrials|Machinery|772760000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:03:20|9302|999108|/equities/seojin-system-co-ltd|178320|KRW|South Korea|Information Technology|Communications Equipment|811740000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9.35|1.62|-22.26|0.76|1.67|1.89|21.84|22.83|-2.84|0.49|-10.99|-3.21|-9.71|-2.85|26089.05|1327.06|1302.47|16578.93|13733.54|2739.92|2149.31|-7.47|0.18|-2.11|1.45|1.32|3.92|-172.68|-116.34|4.43|-0.9|8.63|9.17|13.15|1.32|2.31|7.12|43.62|0.76|27.19|1680000000|-3010000|4.81|1.38|1.11|-0.37|20.89
2024-05-20 05:03:21|9303|43437|/equities/donga-socio-holdings|640|KRW|South Korea|Healthcare|Pharmaceuticals|718670000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:03:22|9304|43500|/equities/daesang|1680|KRW|South Korea|Consumer Staples|Food Products|830800000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19.98|0.97|2.56|3.93|0.83|0.92|28.28|28.46|2.94|1.8|2.46|-2.89|0.72|-5.54|539621.91|11912.02|11911.23|170750.48|90417.35|42256.03|51288.84|5.53|4.5|3.55|3.63|4.66|5.47|118.19|-19.28|0.79|2.22|5.89|9.22|0.27|1.36|2.06|37.58|97.13|0.86|5.86|10580000000|779220000|19085375.12|3.2|2.43|16.63|121.56
2024-05-20 05:03:23|9305|43941|/equities/united-pharm|33270|KRW|South Korea|Healthcare|Pharmaceuticals|731240000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:03:24|9306|955774|/equities/sk-d-d-co-ltd|210980|KRW|South Korea|Real Estate|Real Estate Management & Development|768020000000|KRX300/KOSPI|-2.62|0.17|0.69|1.24|0.27|0.37|31.16|25.98|10.94|9.49|6.07|16.99|3.82|14.75|52544|609.38|581.17|23702.87|19287.27|7195.2|7419.94|1.38|15|1.25|5.74|4.15|6.13|-169.64|-117.86|0.78|-23.63|-6.76|-0.39|-10.43|0.84|1.51|32.14|84.95|0.72|15.54|||5.09|3.71|2.73|-21.35|-14.85
2024-05-20 05:03:25|9307|979739|/equities/ace-technologies-corp|88800|KRW|South Korea|Information Technology|Communications Equipment|655320000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9.35|1.62|-22.26|0.76|1.67|1.89|21.84|22.83|-2.84|0.49|-10.99|-3.21|-9.71|-2.85|26089.05|1327.06|1302.47|16578.93|13733.54|2739.92|2149.31|-7.47|0.18|-2.11|1.45|1.32|3.92|-172.68|-116.34|4.43|-0.9|8.63|9.17|13.15|1.32|2.31|7.12|43.62|0.76|27.19|1680000000|-3010000|4.81|1.38|1.11|-0.37|20.89
2024-05-20 05:03:26|9308|979755|/equities/bh-co-ltd|90460|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|724390000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:03:27|9309|979462|/equities/binex-co-ltd|53030|KRW|South Korea|Healthcare|Pharmaceuticals|470050000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:03:28|9310|43660|/equities/young-jin-phar|3520|KRW|South Korea|Healthcare|Pharmaceuticals|967500000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:03:31|9311|979708|/equities/crystal-genomics-inc|83790|KRW|South Korea|Healthcare|Biotechnology|450790000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:03:33|9312|979479|/equities/ahnlab-inc|53800|KRW|South Korea|Information Technology|Software|859020000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 05:03:34|9313|980038|/equities/kolmarbnh-co-ltd|200130|KRW|South Korea|Healthcare|Biotechnology & Drugs|917260000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|19.98|0.97|2.56|3.93|0.83|0.92|28.28|28.46|2.94|1.8|2.46|-2.89|0.72|-5.54|539621.91|11912.02|11911.23|170750.48|90417.35|42256.03|51288.84|5.53|4.5|3.55|3.63|4.66|5.47|118.19|-19.28|0.79|2.22|5.89|9.22|0.27|1.36|2.06|37.58|97.13|0.86|5.86|10580000000|779220000|19085375.12|3.2|2.43|16.63|121.56
2024-05-20 05:03:35|9314|43479|/equities/hansae-co|105630|KRW|South Korea|Consumer Discretionary|Textiles, Apparel & Luxury Goods|861310000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10.72|0.59|9.2|4.46|0.98|1.13|33.28|33.33|10.14|10.02|10.27|10.21|7.07|20.77|224750.19|8414.52|8406.64|88513.07|83534.35|11358.19|23431.28|12.19|12.74|7.7|9.43|9|10.65|-25.14|-34.72|9.07|-7.04|-6.32|6.41|1.18|1.19|2.05|13.86|65.53|0.89|3.2|11690000000|768930000|10.04|2.65|4.91|22.01|40.58
2024-05-20 05:03:36|9315|43363|/equities/hankook-tire-worldwide|240|KRW|South Korea|Consumer Discretionary|Auto Components|1490000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:03:37|9316|960821|/equities/jeju-air-co-ltd|89590|KRW|South Korea|Industrials|Airlines|874540000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6.36|3.57|-29.67|7.58|1.21|1.31|29.06|17.81|12.12|1.88|41.76|7.95|22.9|10.76|34885.68|4718.7|4718.15|25962.01|24367.62|2239.6|9495.14|21.16|-11.55|4.68|-0.11|6.35|2.13|47.73|-19.74|-4.17|19.12|33.1|-3.19|-11.09|0.7|0.83|36.67|153.58|0.45|79.44|1890000000|1660000000|17.26|1.22|0.71|-0.06|16.41
2024-05-20 05:03:38|9317|43673|/equities/boryung-pharm|3850|KRW|South Korea|Healthcare|Pharmaceuticals|965200000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:03:40|9318|979524|/equities/cmg-pharmaceutical-co-ltd|58820|KRW|South Korea|Healthcare|Pharmaceuticals|532650000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:03:41|9319|43483|/equities/s-t-motiv-co-ltd|64960|KRW|South Korea|Consumer Discretionary|Auto Components|654440000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7.95|0.38|3.82|-9.03|0.65|0.77|19.62|17.95|8.88|4.92|9.57|5.43|6.58|3.95|554962.23|23210.56|23210.15|319797.4|299931.91|70005.1|18556.81|11.63|4.56|5.25|2.98|7.03|3.6|162.02|74.36|16.33|7.59|17.99|8.24|4.87|0.76|1.17|67.53|99.71|0.77|7.82|1340000000|83730000|-2367739.96|6.95|3.01|28.3|25.51
2024-05-20 05:03:42|9320|43605|/equities/sam-hwa-capaci|1820|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|617710000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6.88|25.41|-47.35|-2076.61|3.14|3.2|17.73|19.8|-39.82|-5.04|-178.69|-9.95|-138.05|-8.3|140590|5396.23|5388.11|37670.92|35641.89|7865.83|13080.93|-0.42|3.46|1.88|1.93|-1.7|3.12|421.34|434.18|10.13|-3.21|-3.53|5|4.6|4.31|5.63|36.35|68.42|0.81|5.48|834970000|69460000|7.11|0.75|0.56|6.59|1.44
2024-05-20 05:03:45|9321|43402|/equities/lg-hausys-ltd|108670|KRW|South Korea|Industrials|Building Products|579710000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|0.33|0.68|7.15|29.7|0.9|1.44|17.68|19.5|3.14|5.25|-0.35|4.62|-0.63|3.36|83940.72|1571.75|1565.16|35954.77|34361.52|7139.29|8487.17|-1.45|1.23|0.69|1.49|2.42|3.13|-8.35|-57.55|1.92|-1.64|0.34|3.57|-2.13|1.52|2.46|25.7|72.5|0.76|5.29|5640000|-6120000|5.73|2.56|1.24|120.92|11.98
2024-05-20 05:03:46|9322|43421|/equities/ilyang-pharm|7570|KRW|South Korea|Healthcare|Pharmaceuticals|510660000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:03:48|9323|43429|/equities/samyang-holdings|70|KRW|South Korea|Consumer Staples|Food Products|751140000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19.98|0.97|2.56|3.93|0.83|0.92|28.28|28.46|2.94|1.8|2.46|-2.89|0.72|-5.54|539621.91|11912.02|11911.23|170750.48|90417.35|42256.03|51288.84|5.53|4.5|3.55|3.63|4.66|5.47|118.19|-19.28|0.79|2.22|5.89|9.22|0.27|1.36|2.06|37.58|97.13|0.86|5.86|10580000000|779220000|19085375.12|3.2|2.43|16.63|121.56
2024-05-20 05:03:49|9324|1056347|/equities/jin-air|272450|KRW|South Korea|Industrials|Airlines|871740000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6.36|3.57|-29.67|7.58|1.21|1.31|29.06|17.81|12.12|1.88|41.76|7.95|22.9|10.76|34885.68|4718.7|4718.15|25962.01|24367.62|2239.6|9495.14|21.16|-11.55|4.68|-0.11|6.35|2.13|47.73|-19.74|-4.17|19.12|33.1|-3.19|-11.09|0.7|0.83|36.67|153.58|0.45|79.44|1890000000|1660000000|17.26|1.22|0.71|-0.06|16.41
2024-05-20 05:03:50|9325|1174282|/equities/lx-holdings|383800|KRW|South Korea|Industrials|Industrial Conglomerates|762810000000|KRX300/KOSPI|7.77|-0.51|-3.83|-7.93|1.24|1.26|9.25|9.55|27.86|25.52|11.69|18.86|9.46|28.56|74023.38|7210.16|7168.03|40140.85|41228.98|20792.61|-4757.56|22.56|17.89|1.62|1.58|4.69|3.93|-5.81|-0.1|22.1|-16.92|15.51|11.32|77.61|20.79|24.01|332.4|460.04|0.03|0.29|2020000000|25390000|0.47|0.39|3.06|-40.79|2.5
2024-05-20 05:03:51|9326|980070|/equities/ktb-special-purpose-acquisition-2|214150|KRW|South Korea|Healthcare|Health Care Equipment & Supplies|1220000000000|KRX300/KOSDAQ|-25.18|53.78|-21.28|-29.17|8.98|16.65|33.14|37.75|-90.08|-140.77|-115.91|-180.62|-106.76|-182.76|4671.31|831.22|820.77|8221.86|6328.3|1291.18|17.92|-8.95|-4.64|-5.03|-1.83|-2.75|1.25|340.16|49.06|1.55|-18.2|-15.15|23.98|21.68|3.29|4.04|7.68|25.07|0.34|3.27|483650000|-347980000|5.65|0.61|0.56|9.01|8.41
2024-05-20 05:03:52|9327|43731|/equities/korea-line|5880|KRW|South Korea|Industrials|Marine|820490000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9.95|0.78|4.54|-75.49|0.69|0.75|11.19|17.45|6.96|13.26|8.57|9.69|7.82|9.18|256922.11|9111.06|8803.93|89700.5|79373.66|21802.91|22086.52|7.72|6.24|4.59|8.42|5.16|12.18|-77.61|-45.17|11.37|-23.18|-28.24|18.44|4.33|0.3|3.64|10.25|26.7|0.91|290.01|324350000|23640000|10.17|2.61|1.9|-22|45.83
2024-05-20 05:03:54|9328|979166|/equities/dongwha-enterprise-co-ltd|25900|KRW|South Korea|Materials|Paper & Forest Products|1810000000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|0.33|0.68|7.15|29.7|0.9|1.44|17.68|19.5|3.14|5.25|-0.35|4.62|-0.63|3.36|83940.72|1571.75|1565.16|35954.77|34361.52|7139.29|8487.17|-1.45|1.23|0.69|1.49|2.42|3.13|-8.35|-57.55|1.92|-1.64|0.34|3.57|-2.13|1.52|2.46|25.7|72.5|0.76|5.29|5640000|-6120000|5.73|2.56|1.24|120.92|11.98
2024-05-20 05:03:55|9329|43831|/equities/shinsung-se|11930|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|432890000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11.86|1.8|24.13|17.48|0.94|0.9|30.44|33.96|17.12|21.2|19.17|21.09|12.58|21.37|36994.09|8807.5|8805.78|121544.43|122535.83|5370.47|4359.42|5.55|7.61|4.6|7.14|5.6|7.23|3.24|-32.19|-2.02|5.64|3.56|-5.81|-17.41|2|2.55|4.42|13.31|0.42|62.49|214260000|8380000|30850144.16|4.01|3.09|6.91|40.5
2024-05-20 05:03:56|9330|43655|/equities/sam-yang-foods|3230|KRW|South Korea|Consumer Staples|Food Products|714090000000|KRX300/KOSPI|19.98|0.97|2.56|3.93|0.83|0.92|28.28|28.46|2.94|1.8|2.46|-2.89|0.72|-5.54|539621.91|11912.02|11911.23|170750.48|90417.35|42256.03|51288.84|5.53|4.5|3.55|3.63|4.66|5.47|118.19|-19.28|0.79|2.22|5.89|9.22|0.27|1.36|2.06|37.58|97.13|0.86|5.86|10580000000|779220000|19085375.12|3.2|2.43|16.63|121.56
2024-05-20 05:03:58|9331|1155106|/equities/itm-semiconductor-co-ltd|84850|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|957420000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:03:59|9332|979134|/equities/posco-ict-co-ltd|22100|KRW|South Korea|Information Technology|IT Services|995860000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 05:04:01|9333|43530|/equities/orion|1800|KRW|South Korea|Consumer Staples|Food Products|959500000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19.98|0.97|2.56|3.93|0.83|0.92|28.28|28.46|2.94|1.8|2.46|-2.89|0.72|-5.54|539621.91|11912.02|11911.23|170750.48|90417.35|42256.03|51288.84|5.53|4.5|3.55|3.63|4.66|5.47|118.19|-19.28|0.79|2.22|5.89|9.22|0.27|1.36|2.06|37.58|97.13|0.86|5.86|10580000000|779220000|19085375.12|3.2|2.43|16.63|121.56
2024-05-20 05:04:02|9334|991205|/equities/hwaseung-enterprise-co-ltd|241590|KRW|South Korea|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1020000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10.72|0.59|9.2|4.46|0.98|1.13|33.28|33.33|10.14|10.02|10.27|10.21|7.07|20.77|224750.19|8414.52|8406.64|88513.07|83534.35|11358.19|23431.28|12.19|12.74|7.7|9.43|9|10.65|-25.14|-34.72|9.07|-7.04|-6.32|6.41|1.18|1.19|2.05|13.86|65.53|0.89|3.2|11690000000|768930000|10.04|2.65|4.91|22.01|40.58
2024-05-20 05:04:04|9335|43420|/equities/dongbu-steel|16380|KRW|South Korea|Materials|Metals & Mining|1070000000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6.09|0.57|1.7|16.96|0.81|0.53|6.92|10.36|4.74|6.49|3.92|5.86|3.06|4.42|647913.08|21329.04|21328.77|464866.58|88468.26|57068.7|55787.57|4.39|5.95|2.62|3.95|3.62|5.26|1.36|-42.68|10.54|-6.64|-6.43|6.07|3.31|1.38|1.18|21.86|47.4|0.43|4.45|3440000000|133060000|4.69|2.52|3.75|-5.45|19.38
2024-05-20 05:04:05|9336|1024891|/equities/jeil-holdings-co-ltd|3380|KRW|South Korea|Consumer Staples|Food Products|713570000000|KRX300/KOSDAQ|19.98|0.97|2.56|3.93|0.83|0.92|28.28|28.46|2.94|1.8|2.46|-2.89|0.72|-5.54|539621.91|11912.02|11911.23|170750.48|90417.35|42256.03|51288.84|5.53|4.5|3.55|3.63|4.66|5.47|118.19|-19.28|0.79|2.22|5.89|9.22|0.27|1.36|2.06|37.58|97.13|0.86|5.86|10580000000|779220000|19085375.12|3.2|2.43|16.63|121.56
2024-05-20 05:04:07|9337|1123803|/equities/dreamtech-co-ltd|192650|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|788700000000|KRX300/KOSPI|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:04:08|9338|44000|/equities/iljin-diamond|81000|KRW|South Korea|Industrials|Machinery|430910000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6.09|0.57|1.7|16.96|0.81|0.53|6.92|10.36|4.74|6.49|3.92|5.86|3.06|4.42|647913.08|21329.04|21328.77|464866.58|88468.26|57068.7|55787.57|4.39|5.95|2.62|3.95|3.62|5.26|1.36|-42.68|10.54|-6.64|-6.43|6.07|3.31|1.38|1.18|21.86|47.4|0.43|4.45|3440000000|133060000|4.69|2.52|3.75|-5.45|19.38
2024-05-20 05:04:09|9339|43983|/equities/lotte-himart|71840|KRW|South Korea|Consumer Discretionary|Specialty Retail|593730000000|KRX300/KOSPI|28.18|0.96|3.29|11|1.87|8.38|33.28|32.89|3.25|6.26|0.07|3.68|-2.68|1.69|68271.85|621.85|620.62|21847.36|9417.47|6477.36|3681.71|3.49|10.37|2.66|5.81|5.41|8.06|-63.45|-72.08|-9.05|3.27|3.05|3.31|6.76|1|2|32.04|80.53|1.21|47.6|||36.77|2.59|1.76|-7.9|115.91
2024-05-20 05:04:10|9340|1031203|/equities/jeil-pharma|271980|KRW|South Korea|Healthcare|Pharmaceuticals|494460000000|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:04:12|9341|979273|/equities/soulbrain-co-ltd|36830|KRW|South Korea|Materials|Chemicals|714890000000|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:04:13|9342|103240|/equities/taiwan-semicon|2330|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|16360000000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:04:14|9343|104387|/equities/samsung-electronics-co-ltd?cid=104387|SSNLF|USD|South Korea|Information Technology|Technology Hardware, Storage & Peripherals|442460000000|MSCI_EEM|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 05:04:16|9344|1096032|/equities/nio-inc|NIO|USD||Consumer Discretionary|Automobiles|50390000000|MSCI_EEM/EMCONSGROWTH|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 05:04:17|9345|103325|/equities/mediatek|2454|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|1830000000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:04:18|9346|103233|/equities/hon-hai|2317|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|1430000000000|MSCI_EEM|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:04:19|9347|951042|/equities/samsung-electronics-co-pref|5935|KRW|South Korea|Information Technology|Technology Hardware, Storage & Peripherals|533560000000000|MSCI_EEM|34.32|1.86|11.24|-35.9|1.35|1.43|30.03|37.08|2.8|13.6|4.38|14.39|8.52|12.2|51681.25|2244.61|2244.46|55246.36|51567.52|14559.09|7125.76|3.95|11.43|3.34|8.24|1.46|8.86|-66.95|-73.19|-6.95|-3.68|-13.77|3.07|8.45|4.28|11.89|3.56|4.44|0.6|3.47|3510000|-184430|6.83|2.05|2.45|-0.56|66.92
2024-05-20 05:04:20|9348|27012|/equities/america-movil-l|AMXL|MXN|Mexico|Communication Services|Wireless Telecommunication Services|1400000000000|MSCI_EEM/EMCONSGROWTH|16.86|1.2|4.21|11.89|1.62|0.37|47.94|48.37|17.12|17.05|14.57|13.59|11.54|10.47|39.53|4|3.99|32.16|7|3.49|9.56|13.55|13.91|5.15|4.62|7.33|7.53|-10.26|112.42|4.71|1.95|2.16|2.14|2.64|0.59|0.8|95.47|129.61|0.42|23.47|5080000|500330|7.48|5.26|5.7|-1.65|69.13
2024-05-20 05:04:21|9349|13195|/equities/qnb|QNBK|QAR|Qatar|Financial|Banks|185280000000|MSCI_EEM|10.44|4.08|149.18|-1.59|1.24|1.27|0.57|0.88|56.48|58.7|50.85|57.22|45.29|50.83|2.76|1.18|1.18|8.93|8|5.77|-4.78|12.6|12.07|1.53|1.44|5.89|5.52|9.09|10.34|2.7|22.86|22.89|8.94|4.27|0.23|0.01|147.21|159.09||||||3.81|3.77|7.52|52.46
2024-05-20 05:04:22|9350|103225|/equities/united-micro|2303|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|790420000000|MSCI_EEM|36.86|8.42|25.34|31.81|5.62|5.82|46.51|46.43|31.71|32.87|35.43|34.83|30.16|30.59|105.31|27.42|27.35|128.14|123.75|59.14|45|22.44|26.07|13.57|16.4|16.74|20.22|31.95|-15.71|17.93|17.1|-1.79|13.54|21.05|2.04|2.42|23.39|29.69|0.52|4.9|319890|42320|10.11|3.02|3.32|9.04|81.81
2024-05-20 05:04:25|9351|993261|/equities/hyundai-motor?cid=993261|HYMLF|USD|South Korea|Consumer Discretionary|Automobiles|37160000000|MSCI_EEM|5.55|0.5|2.83|5.16|0.88|0.97|22.48|18.24|12.17|6.44|13.12|7.12|16.06|6.9|134.84|21.5|21.5|76.27|61.84|10.37|16.39|16.61|10.86|8.53|3.62|6.2|3.3|58.83|67.36|21.96|19.18|6.59|-2.67|-4.91|0.25|1.13|12.64|138.37|0.52|3.61|836620|136450|17.4|2.16|6.52||23.09
2024-05-20 05:04:26|9352|992964|/equities/yum-china-holdings-inc|YUMC|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|21340000000|MSCI_EEM/R1000GROWTH/R1000VALUE|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 05:04:28|9353|11111|/equities/national-bank-kt|NBKK|KWD|Kuwait|Financial|Banks|7170000000000|MSCI_EEM/MSCI_FRONTIER|17.37|7.53|-32.5|-26.38|1.74|2.48|1.67|1.55|56.04|46.16|53.47|43.79|43.78|37.82|0.1|0.04|0.04|0.4|0.27|0.24|-0.02|10|9.23|1.56|1.23|5.03|4.65|51.08|78.25|7.36|15.86|25.79|11.11|1.37|0.31|0.19|59.38|135.85|||8060|3280||3.21|2.88|58.19|54.16
2024-05-20 05:04:29|9354|943202|/equities/novatek-gdr|NVTKq|USD|United Kingdom|Energy|Oil, Gas & Consumable Fuels|7070000000|MSCI_EEM|5.16|2.56|3.09|5.67|1.48|1.82|39.15|35.3|2.36|-1.05|2.8|-1.72|-8.38|-14.56|56.77|13.28|13.25|37.63|37.27|9.47|9.39|28.5|13.13|8.91|4.54|24.45|16.27|-5|19.64|28.6|-25.9|-11.86|12.74|-1.39|0.79|1.14|43.59|60.41|0.76|8.8|3850000|492740|8.67|3.57|4.67|37.76|44.53
2024-05-20 05:04:30|9355|941323|/equities/natl-bk-of-ad|FAB|AED|United Arab Emirates|Financial|Banks|205600000000|MSCI_EEM|8.83|5.26|-9.85|-4.91|1.34|1.44|0.36|0.7|64.85|50.67|66.15|51.84|61.82|43.99|6.93|4.54|4.54|20.19|19.07|21.75|-14.8|16.53|11.05|2.24|1.55|8.76|5.56|53.08|47.27|11.61|26.38|32.42|11.54|7.77|0.29|0.14|56.44|98.78||0.34|291300|157230|0.01|3.52|4.4|95.12|27.77
2024-05-20 05:04:32|9356|103439|/equities/fubon-fin-hldg|2881|TWD|Taiwan|Financial|Insurance|1010000000000|MSCI_EEM|13.72|1.31|-9.9|-9.72|1.08|1.14|30.91|18.8|20.48|10.16|10.37|10.48|9.28|9.83|51.59|4.04|4.04|54.41|51.82|27.04|-5.58|8.18|10.66|0.59|0.84|9.39|7.41|84.35|23.72|3.25|44.92|36.13|-1.46|5.58|1.56|1.93|41.29|77.86|0.07|0.07|16150000|1340000|228.1|2.14|4.69|28.08|30.36
2024-05-20 05:04:33|9357|52704|/equities/wal-mart-v?cid=52704|WMMVF|USD|Mexico|Consumer Staples|Food & Staples Retailing|64850000000|MSCI_EEM/EMCONSGROWTH|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 05:04:34|9358|103227|/equities/delta-electron|2308|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|732510000000|MSCI_EEM|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:04:35|9359|1165509|/equities/xpeng-inc|XPEV|USD||Consumer Discretionary|Automobiles|43100000000|MSCI_EEM/EMCONSGROWTH|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 05:04:36|9360|1164093|/equities/li-auto-inc|LI|USD||Consumer Discretionary|Automobiles|32620000000|MSCI_EEM/EMCONSGROWTH|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 05:04:40|9361|27101|/equities/financiero-banorte|GFNORTEO|MXN|Mexico|Financial|Banks|383560000000|MSCI_EEM|9.88|2.71|3.71|1.93|1.44|1.69|4.18|4.46|37.47|34.75|36.12|32.44|29.38|26.23|1300.41|164.75|162.61|2190.24|1875.53|1590.22|254.84|14.36|11.96|1.22|1.12|4.3|3.81|20.95|48.99|4.99|8.84|15.98|3.89|1.35|0.39|0.13|145.85|249.51|0.02|0.04|2040000|660380||3.3|3.4|5.4|7.16
2024-05-20 05:04:41|9362|103440|/equities/cathay-fin-hld|2882|TWD|Taiwan|Financial|Insurance|811220000000|MSCI_EEM|13.72|1.31|-9.9|-9.72|1.08|1.14|30.91|18.8|20.48|10.16|10.37|10.48|9.28|9.83|51.59|4.04|4.04|54.41|51.82|27.04|-5.58|8.18|10.66|0.59|0.84|9.39|7.41|84.35|23.72|3.25|44.92|36.13|-1.46|5.58|1.56|1.93|41.29|77.86|0.07|0.07|16150000|1340000|228.1|2.14|4.69|28.08|30.36
2024-05-20 05:04:42|9363|103009|/equities/nan-ya-plastic|1303|TWD|Taiwan|Materials|Chemicals|684430000000|MSCI_EEM|118.81|2.17|10.41|210.3|1.65|1.66|11.59|16.87|3.01|8.56|6.05|13.57|4.7|11.36|40.59|4.18|4.08|48.21|47.73|9.34|6.46|4.73|10.35|3.2|6.72|3.47|5.65|61.65|-66.21|-6.15|-4.05|-16.43|3.59|15.3|1.42|2.01|21.41|43.32|0.52|6.19|69190|24650|10.82|7.99|5.32|151.58|427.81
2024-05-20 05:04:43|9364|968966|/equities/beigene|BGNE|USD|United States|Healthcare|Biotechnology|27820000000|MSCI_EEM|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 05:04:44|9365|27102|/equities/fomento-economico-mexicano-ubd|FEMSAUBD|MXN|Mexico|Consumer Staples|Beverages|570080000000|MSCI_EEM/EMCONSGROWTH|25.24|0.64|13.99|28.17|4.65|7.32|25.75|23.36|4.09|4.26|3.63|3.14|2.74|2.46|213.59|4.43|4.42|31.79|21.75|7.35|11.56|18.13|14.2|5.88|4.74|10.06|9.75|101.74|92.74|3.69|7.5|32.66|4.24|9.37|0.25|1.01|43.56|87.12|2.2|7.33|488500|24270|92.41|1.83|1.81|-2.71|47.75
2024-05-20 05:04:45|9366|103449|/equities/chinatrust-fhc|2891|TWD|Taiwan|Financial|Banks|502050000000|MSCI_EEM|16.09|4.86|-5.01|-0.35|1.51|1.57|18.21|15.61|41.82|37.38|38.33|36.77|31.21|30.71|10.97|2.54|2.53|24.23|24.02|10.56|-8.79|10.67|10.07|0.77|0.82|5.23|4.48|27.48|21.7|3.18|26.57|24.19|1.73|7.16|0.18|0.18|47.88|151.77|0.02|32.93|6590000|1690000||3.59|4.26|14.49|27.37
2024-05-20 05:04:46|9367|103294|/equities/chunghwa-telec|2412|TWD|Taiwan|Communication Services|Diversified Telecommunication Services|895990000000|MSCI_EEM/EMCONSGROWTH|26.35|3.65|11.5|16.14|2.95|11.79|32.1|32.34|17.66|17.79|17.62|17.94|13.77|14.58|35.7|4.54|4.53|41.8|23.7|4.23|9.63|11.99|12.21|6.99|7.09|8.41|8.63|5.79|3.38|0.58|4.92|3.96|2.61|2.95|1.07|1.35|25.4|46.24|0.53|21.38|6690000|1130000|8.54|4.02|4.38|4.2|100.36
2024-05-20 05:04:48|9368|103008|/equities/formosa-plasti|1301|TWD|Taiwan|Materials|Chemicals|671590000000|MSCI_EEM|118.81|2.17|10.41|210.3|1.65|1.66|11.59|16.87|3.01|8.56|6.05|13.57|4.7|11.36|40.59|4.18|4.08|48.21|47.73|9.34|6.46|4.73|10.35|3.2|6.72|3.47|5.65|61.65|-66.21|-6.15|-4.05|-16.43|3.59|15.3|1.42|2.01|21.41|43.32|0.52|6.19|69190|24650|10.82|7.99|5.32|151.58|427.81
2024-05-20 05:04:48|9369|103176|/equities/china-steel|2002|TWD|Taiwan|Materials|Metals & Mining|539510000000|MSCI_EEM|138.18|1.17|17.41|204.19|1.42|1.44|7.37|10.81|2.58|5.91|3.27|6.15|2.15|4.93|31.35|1.14|1.12|22.49|22.25|2.49|3.11|3.03|7.37|1.94|3.9|1.9|4.34|98.34|-63.15|-20.29|-3.79|-15.51|0.99|13.78|0.69|1.79|41.99|84.12|0.66|2.84|734160|32530|17.22|4.21|4.6|-18.77|568.66
2024-05-20 05:04:49|9370|27109|/equities/gmexico|GMEXICOB|MXN|Mexico|Materials|Metals & Mining|695120000000|MSCI_EEM|27.84|2.1|7.64|20.2|2.54|2.77|40.73|41.25|25.54|28.01|23.78|25.4|14.58|17.63|33.66|6.03|6|25.9|22.28|5.74|6.75|18.52|21.92|9.38|10.4|14.21|15.4|-37.91|-44.49|15.97|-10.26|-9.51|6.98|8.87|1.24|2.32|34.19|43.36|0.67|3.95|715710|107880|13.43|5.6|5.19|-11.18|103.35
2024-05-20 05:04:52|9371|8736|/equities/ot-bank-nyrt|OTPB|HUF|Hungary|Financial|Banks|4680000000000|MSCI_EEM|7.56|2.78|-3.63|-4.25|1.54|1.66|||43.95|37.12|48.88|37.73|39.93|33.64|5750|2624.16|2622.75|11480.8|10744.11|9794.29|-4098.53|24.33|16.99|2.31|1.67|11.09|7.44|-26.75|72.99|21.5|4.12|34.92|28.18|38.17|0.21||89.16|108.67||0.59|58420000|23300000||1.53|1.52|5493.28|9.69
2024-05-20 05:04:52|9372|945654|/equities/globant-sa|GLOB|USD|United States|Information Technology|IT Services|13000000000|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:04:53|9373|11109|/equities/kwt-fin-house|KFH|KWD|Kuwait|Financial|Banks|6970000000000|MSCI_EEM/MSCI_FRONTIER|17.37|7.53|-32.5|-26.38|1.74|2.48|1.67|1.55|56.04|46.16|53.47|43.79|43.78|37.82|0.1|0.04|0.04|0.4|0.27|0.24|-0.02|10|9.23|1.56|1.23|5.03|4.65|51.08|78.25|7.36|15.86|25.79|11.11|1.37|0.31|0.19|59.38|135.85|||8060|3280||3.21|2.88|58.19|54.16
2024-05-20 05:04:54|9374|101600|/equities/telkom-indones|Persero|IDR|Indonesia|Communication Services|Diversified Telecommunication Services|414080000000000|MSCI_EEM/EMCONSGROWTH|24.85|7.72|47.57|4.46|3.22|0.02|70.13|68.31|35.36|30.46|29.66|31.93|21.25|26.58|1574.64|227|226.96|1528.53|1183.78|225.64|684.84|13.58|13.56|7.59|7.58|11.44|11.51|62.37|-10.01|6.93|5.82|7.03|11.33|7.81|0.71|0.84|47.22|95.44|0.39|39.36|9050000000|2120000000|10.89|2.59|3.14|2.46|51.9
2024-05-20 05:04:55|9375|50014|/equities/enn-energy|2688|HKD|Hong Kong|Utilities|Gas Utilities|170020000000|MSCI_EEM|15.88|0.97|9.09|14.32|1.47|1.71|21.29|25.39|9.55|12.52|9.43|14.08|5.89|11.53|31.91|1.85|1.84|17.08|13.67|5.58|3.09|8.77|11.95|4.43|5.99|6.11|6.99|-147.38|-2.85|0.41|-1.21|2.78|14.83|2.95|0.66|0.93|65.01|96.49|0.67|45.53|2790000|208710|18.37|4.47|3.65|6.96|79.34
2024-05-20 05:04:56|9376|103729|/equities/silergy|6415|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|471680000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:04:57|9377|103444|/equities/mega-fhc|2886|TWD|Taiwan|Financial|Banks|480750000000|MSCI_EEM|16.09|4.86|-5.01|-0.35|1.51|1.57|18.21|15.61|41.82|37.38|38.33|36.77|31.21|30.71|10.97|2.54|2.53|24.23|24.02|10.56|-8.79|10.67|10.07|0.77|0.82|5.23|4.48|27.48|21.7|3.18|26.57|24.19|1.73|7.16|0.18|0.18|47.88|151.77|0.02|32.93|6590000|1690000||3.59|4.26|14.49|27.37
2024-05-20 05:05:02|9378|50012|/equities/greatwall-moto|2333|HKD|Hong Kong|Consumer Discretionary|Automobiles|164440000000|MSCI_EEM/EMCONSGROWTH|16.71|1.3|-0.36|15.03|3.08|3.8|16.15|15.93|0.59|-37.04|9.35|-29.68|8.28|-30.4|104.09|1.93|1.93|29.16|23.73|18.19|25.53|10.92|-2.99|3.34|0.67|7.92|2.56|318.56|132.08|14.2|56.21|57.3|17.08|22.27|0.82|0.99|16.44|36.84|0.82|7.58|1670000|91200|166.86|0.9|1.62|-1.94|19.03
2024-05-20 05:05:03|9379|941318|/equities/emirates-telec|ETISALAT|AED|United Arab Emirates|Communication Services|Diversified Telecommunication Services|275690000000|MSCI_EEM|13.07|2.31|8.58|11.91|2.85|5.58|30.51|34.45|22.78|22.19|23|19.67|17.49|16.9|5.89|1.01|1.01|4.94|2.39|3.06|1.83|21.3|17.86|7.72|7.19|12.03|11.89|12.94|14.52|4.53|8.1|5.07|-0.26|-1.7|1.01|1.17|72.42|95.63|0.43|35.24|||4.94|4.44|4.42|11.64|70.41
2024-05-20 05:05:04|9380|1073087|/equities/bilibili-inc|BILI|USD||Communication Services|Entertainment|17830000000|MSCI_EEM/EMCONSGROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:05:06|9381|1081842|/equities/ase-industrial|3711|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|455340000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:05:07|9382|103663|/equities/chailease|5871|TWD|Taiwan|Financial|Diversified Financial Services|421700000000|MSCI_EEM|16.09|4.86|-5.01|-0.35|1.51|1.57|18.21|15.61|41.82|37.38|38.33|36.77|31.21|30.71|10.97|2.54|2.53|24.23|24.02|10.56|-8.79|10.67|10.07|0.77|0.82|5.23|4.48|27.48|21.7|3.18|26.57|24.19|1.73|7.16|0.18|0.18|47.88|151.77|0.02|32.93|6590000|1690000||3.59|4.26|14.49|27.37
2024-05-20 05:05:08|9383|992761|/equities/zto-express-cayman-inc|Cayman|USD|United States|Industrials|Air Freight & Logistics|22810000000|MSCI_EEM|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 05:05:09|9384|996195|/equities/cp-all-pcl-drc|CPALLn|THB|Thailand|Consumer Staples|Food & Staples Retailing|530000000000|MSCI_EEM/EMCONSGROWTH|26.7|0.59|6.19|8.44|4.56|-1.76|24.1|24.32|4.72|4.79|3.22|3.23|2.28|2.76|103.89|2.05|2.05|13.89|-32.43|6.27|10.34|18|16.55|2.77|3.39|5.27|6.57|54.84|52.4|-1.54|8.51|7.36|11.64|10.89|0.28|0.63|222.41|351.73|1.04|12.41|||239.46|1.42|1.97|24.89|34.89
2024-05-20 05:05:10|9385|8560|/equities/china-resources|291|HKD|Hong Kong|Consumer Staples|Beverages|196260000000|MSCI_EEM/EMCONSGROWTH|25.84|5.81|1.39|9.12|7.78|12.32|49.14|48.68|21.81|19.29|28.28|21.74|21.88|15.99|15.06|3.75|3.74|30.17|26.65|3.53|1.12|27.04|20.54|15.55|12.44|19.25|17.04|151.22|109.2|20.02|15.02|15.46|7.93|0.27|0.98|1.44|5.53|12.19|0.69|5.29|1380000|344970|86.43|2.07|1.96|28.41|19.92
2024-05-20 05:05:11|9386|103442|/equities/e.sun-fhc|2884|TWD|Taiwan|Financial|Banks|373930000000|MSCI_EEM|16.09|4.86|-5.01|-0.35|1.51|1.57|18.21|15.61|41.82|37.38|38.33|36.77|31.21|30.71|10.97|2.54|2.53|24.23|24.02|10.56|-8.79|10.67|10.07|0.77|0.82|5.23|4.48|27.48|21.7|3.18|26.57|24.19|1.73|7.16|0.18|0.18|47.88|151.77|0.02|32.93|6590000|1690000||3.59|4.26|14.49|27.37
2024-05-20 05:05:12|9387|996213|/equities/ptt-pcl-drc|PTTn|THB|Thailand|Energy|Oil, Gas & Consumable Fuels|1090000000000|MSCI_EEM|9.79|0.81|-4.91|4.73|1.02|1.26|31.97|31.97|18.9|16.42|18.04|15.51|9.68|9.15|77.55|2.99|2.99|27.13|20.72|8.76|10.41|10.95|9.86|5.18|4.75|8.67|7.67|5547.11|-10.61|4.84|-8.51|-4.63|14.48|13.39|1.47|2.05|57.84|77.85|0.94|8.04|||13.93|6.1|5.2|52.05|65.65
2024-05-20 05:05:13|9388|102993|/equities/uni-president|1216|TWD|Taiwan|Consumer Staples|Food Products|388650000000|MSCI_EEM/EMCONSGROWTH|23.87|3.4|-0.43|7.17|2.88|3.89|28.71|30.06|4.65|5.25|8.4|8.58|4.43|6.79|74.66|3.32|3.31|26.47|22.35|13.06|9.36|12.5|14.65|5.42|6.74|5.47|6.71|17.21|-4.96|2.84|12.48|7.57|7.66|7.85|1.1|1.61|46.03|126.29|0.89|6.43|194540|-14050|18.12|3.46|3.9|4.92|70.28
2024-05-20 05:05:14|9389|103388|/equities/evergreen-mari|2603|TWD|Taiwan|Industrials|Marine|753950000000|MSCI_EEM|10.92|1.64|-5.92|-9.29|0.85|0.86|14.72|31.22|8.03|25.61|15.35|26.81|9.55|22.49|73.51|7.54|7.42|118.03|117.74|45.48|-1.85|4.98|35.24|3.14|17.27|2.43|19.65|-1444.12|-278.46|65.25|-28.42|-47.27|6.4|26.84|2.29|2.58|20.26|46.38|0.35|31.05|97770|30000|20.39|30.3|15.07|14.82|425.37
2024-05-20 05:05:15|9390|1097278|/equities/innovent-biologics-inc|1801|HKD|Hong Kong|Healthcare|Biotechnology|64390000000|MSCI_EEM/EMCONSGROWTH|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:05:17|9391|27024|/equities/cemex-cpo|CEMEXCPO|MXN|Mexico|Materials|Construction Materials|205770000000|MSCI_EEM|24.3|2.57|13.43|22.74|2.85|5.16|37.88|36.09|17.24|14.72|15.96|11.92|11.69|9.53|69.74|8.94|8.91|63.74|31.92|12.56|12.84|14.54|9.93|7.43|5.53|11.05|8.45|34.2|4.32|9.16|3.66|7.93|6.68|7.36|1.25|2.13|43.9|58.25|0.64|5.1|463040|60330|5.28|0.84|1.68|-3.04|28.34
2024-05-20 05:05:18|9392|103026|/equities/formosa-chem-f|1326|TWD|Taiwan|Materials|Chemicals|472600000000|MSCI_EEM|118.81|2.17|10.41|210.3|1.65|1.66|11.59|16.87|3.01|8.56|6.05|13.57|4.7|11.36|40.59|4.18|4.08|48.21|47.73|9.34|6.46|4.73|10.35|3.2|6.72|3.47|5.65|61.65|-66.21|-6.15|-4.05|-16.43|3.59|15.3|1.42|2.01|21.41|43.32|0.52|6.19|69190|24650|10.82|7.99|5.32|151.58|427.81
2024-05-20 05:05:19|9393|50130|/equities/caphold|CPIJ|ZAR|South Africa|Financial|Banks|238490000000|MSCI_EEM|12|2.6|8.11|12.88|2.43|2.2|3.86|3.9|44.08|39.7|33.19|38.16|22.08|30.5|117.97|38.91|38.66|190.7|181.76|31.02|-23.2|19.45|16.38|2.68|2.26|14.28|11.51|20.34|17.79|9.37|13.81|10.87|7.75|0.68|0.4|0.23|13.72|49.27||0.32|1920000|620760|0.06|4.59|4.73|25.31|44.71
2024-05-20 05:05:21|9394|50209|/equities/sibanye|SSWJ|ZAR|South Africa|Materials|Metals & Mining|138510000000|MSCI_EEM|13.37|2.09|7.06|12.02|2.5|2.62|54.82|121.31|26.23|-25.28|23|32.61|12.62|-45.2|41.63|10.39|10.37|29.65|28.95|8.65|9.71|22.37|20.78|10.97|11.72|17.68|16.97|-64.47|-47.08|24.43|-16.4|-12.91|6.51|8.46|0.88|1.53|31.78|49.92|0.81|3.42|1230000|217590|14.77|7.32|6.19|-0.53|78.37
2024-05-20 05:05:22|9395|12548|/equities/emirates-nbd|ENBD|AED|United Arab Emirates|Financial|Banks|85590000000|MSCI_EEM|8.83|5.26|-9.85|-4.91|1.34|1.44|0.36|0.7|64.85|50.67|66.15|51.84|61.82|43.99|6.93|4.54|4.54|20.19|19.07|21.75|-14.8|16.53|11.05|2.24|1.55|8.76|5.56|53.08|47.27|11.61|26.38|32.42|11.54|7.77|0.29|0.14|56.44|98.78||0.34|291300|157230|0.01|3.52|4.4|95.12|27.77
2024-05-20 05:05:23|9396|103257|/equities/asustek|2357|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|277420000000|MSCI_EEM|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:05:24|9397|103492|/equities/novatek-microe|3034|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|327990000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:05:25|9398|996216|/equities/siam-cement-pcl-drc|SCCn|THB|Thailand|Materials|Construction Materials|463200000000|MSCI_EEM|24.86|0.6|7.18|90.63|0.78|0.97|14.64|18.11|-0.65|6.59|3.33|8.68|2.49|7.29|407.52|21.35|21.35|310.85|251.99|46.16|28.75|3.12|10.15|1.19|4.59|-0.34|3.91|-83.68|-57.32|-10.14|-3.62|-9.28|0.8|-1.12|0.73|1.1|56.56|95|0.53|5.19|8790000|189130|7.48|1.55|3.95|-70.93|45.45
2024-05-20 05:05:26|9399|41491|/equities/soquimich-b|SQMB|CLP|Chile|Materials|Chemicals|12420000000000|MSCI_EEM|4.26|1.13|5.95|22.25|2.11|2.24|40.51|32.97|38.69|27.95|38.19|25.74|27.29|18.34|82.04|18.63|18.63|40.33|39.71|7.97|15.05|55.23|32.05|26.55|14.73|31.47|18.49|-49.27|-2.74|51.41|-32.38|6.16|33.06|38.46|1.28|2.14|43.26|64.88|0.8|2.77|4120000|18050000|6.92|11.33|4.67|268.29|83.55
2024-05-20 05:05:27|9400|32488|/equities/agricultural-bank-of-china|1288|HKD|Hong Kong|Financial|Banks|944950000000|MSCI_EEM|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 05:05:29|9401|996187|/equities/airports-of-thailand-pcl-drc|AOTn|THB|Thailand|Industrials|Transportation Infrastructure|871430000000|MSCI_EEM|63.2|14.96|58.47|96.81|7.15|6.05|61.46|28.91|35.92|-34.75|28.88|-46.71|22.79|-37.11|3.34|0.54|0.54|6.99|6.04|0.28|1.24|11.42|2.88|6.32|1.7|8.5|2.62|1213.77|267.44|-16.62|64.74|114.45|-3.44|3.38|0.78|0.84|26.27|72.44|0.27|50.08|||12.77|0.43|0.87|13.08|10.64
2024-05-20 05:05:30|9402|103443|/equities/yuanta-fhc|2885|TWD|Taiwan|Financial|Diversified Financial Services|305860000000|MSCI_EEM|15.91|4.07|-8.14|-5.43|1.35|1.47|64.76|65.29|23.92|22.04|33.21|27.52|26.45|21.99|9.26|2.1|2.1|22.15|20.5|6.91|-3.39|9.58|9.35|1.38|1.28|2.54|3.09|101.35|96.49|10.03|29.59|82.62|6.72|18.31|0.59|0.94|40.04|238.21|0.05||7720000|1870000||2.39|5.48|-53.04|32.27
2024-05-20 05:05:31|9403|103274|/equities/realtek|2379|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|296200000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:05:32|9404|102981|/equities/twn-cement|1101|TWD|Taiwan|Materials|Construction Materials|299650000000|MSCI_EEM|26.96|2.27|9.97|28.1|1.22|1.34|17.14|21.1|10.09|15.28|15.68|21.38|10.93|17.12|18.25|2.11|2.1|33.52|31.26|7.21|3.44|6.37|9.32|3.82|5.44|3.23|4.73|20.5|21.64|-4.72|-12.3|-2.91|0.17|22.35|1.6|1.86|37.32|62.44|0.31|9.7|||4.96|3.55|6.36|-30.63|62.93
2024-05-20 05:05:34|9405|21010|/equities/credicorp-ltd|BAP|USD|United States|Financial|Banks|9710000000|MSCI_EEM/MSCI_FRONTIER|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 05:05:35|9406|103450|/equities/first-fhc|2892|TWD|Taiwan|Financial|Banks|316330000000|MSCI_EEM|16.09|4.86|-5.01|-0.35|1.51|1.57|18.21|15.61|41.82|37.38|38.33|36.77|31.21|30.71|10.97|2.54|2.53|24.23|24.02|10.56|-8.79|10.67|10.07|0.77|0.82|5.23|4.48|27.48|21.7|3.18|26.57|24.19|1.73|7.16|0.18|0.18|47.88|151.77|0.02|32.93|6590000|1690000||3.59|4.26|14.49|27.37
2024-05-20 05:05:36|9407|16304|/equities/china-lodging-gro|HTHT|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|12200000000|MSCI_EEM/EMCONSGROWTH|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 05:05:37|9408|100019|/equities/kingdee-intl|268|HKD|Hong Kong|Information Technology|Software|82970000000|MSCI_EEM|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:05:38|9409|41378|/equities/gold-fields-ltd|GFIJ|ZAR|South Africa|Materials|Metals & Mining|154600000000|MSCI_EEM|13.37|2.09|7.06|12.02|2.5|2.62|54.82|121.31|26.23|-25.28|23|32.61|12.62|-45.2|41.63|10.39|10.37|29.65|28.95|8.65|9.71|22.37|20.78|10.97|11.72|17.68|16.97|-64.47|-47.08|24.43|-16.4|-12.91|6.51|8.46|0.88|1.53|31.78|49.92|0.81|3.42|1230000|217590|14.77|7.32|6.19|-0.53|78.37
2024-05-20 05:05:39|9410|943822|/equities/conch-venture|586|HKD|Hong Kong|Industrials|Construction & Engineering|69600000000|MSCI_EEM|3045.83|6.01|24.61|44.31|2.48|2.41|49.39|51.49|5.5|3.79|10.15|7.61|7.89|7.29|6.37|0.91|0.9|14.69|13.07|2.73|2|3.16|0.29|2.66|1.9|1.47|1.3|57.83|-0.08|4.1|13.43|7.94|11.87|9.88|2.1|2.47|35.05|53.68|0.37|51.51|1260000|141110|143.97|1.69|1|2.88|15.19
2024-05-20 05:05:41|9411|32492|/equities/china-pacific-insurance|2601|HKD|Hong Kong|Financial|Insurance|202510000000|MSCI_EEM|35.98|1.47|7.79|3.64|1.35|1.49|24.79|24.26|10.38|12.63|6.85|10.84|5.63|9.55|30.53|2.08|2.06|22.39|20.15|9.44|12.03|8.07|11.75|0.85|1.46|5.13|7.41|1.49|80.95|-10.69|10.25|-2.74|-1.33|-6.01|3.93|6.38|73.7|94.89|0.12|6.66|2890000|178710|96.47|3.68|3.9|3.04|111.88
2024-05-20 05:05:43|9412|103495|/equities/unimicron-tech|3037|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|340730000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:05:45|9413|13893|/equities/zijin-mining-group|2899|HKD|Hong Kong|Materials|Metals & Mining|191100000000|MSCI_EEM|23.18|0.92|7.25|45.2|1.92|3.32|13.86|15.02|7.15|8.55|6.38|7.76|3.97|5.61|17.42|1.65|1.65|5.21|9.05|1.91|0.99|10.53|11.09|4.24|4.81|5.85|6.95|58.73|-33.1|19.18|10.67|3.18|19.46|21.64|0.64|1.22|62.21|107.52|0.96|7.45|6790000|258170|48.78|3.81|2.78|64.39|74.45
2024-05-20 05:05:46|9414|103664|/equities/tcfhc|5880|TWD|Taiwan|Financial|Banks|345460000000|MSCI_EEM|16.09|4.86|-5.01|-0.35|1.51|1.57|18.21|15.61|41.82|37.38|38.33|36.77|31.21|30.71|10.97|2.54|2.53|24.23|24.02|10.56|-8.79|10.67|10.07|0.77|0.82|5.23|4.48|27.48|21.7|3.18|26.57|24.19|1.73|7.16|0.18|0.18|47.88|151.77|0.02|32.93|6590000|1690000||3.59|4.26|14.49|27.37
2024-05-20 05:05:47|9415|1168688|/equities/haier-smart-home-co|6690|HKD|Hong Kong|Consumer Discretionary|Household Durables|415300000000|MSCI_EEM/EMCONSGROWTH|15.1|1.04|7.3|14.63|2.75|3.79|30.39|29.47|6.8|5.96|7.45|7.19|5.95|5.94|31.24|1.66|1.66|10.39|7.41|4.97|3.17|17.4|17.12|7.26|6.75|12.28|10.53|22.66|-13.21|8.58|7.16|6.69|9.06|10.55|0.77|1.17|13.19|32.05|1.09|5.35|2060000|132240|8.41|3|2.19|26.04|38.8
2024-05-20 05:05:48|9416|103276|/equities/quanta|2382|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|361170000000|MSCI_EEM|28.16|2.18|22.75|30.61|4.45|4.73|18.12|17.21|7.75|7.66|9.98|9.06|7.54|6.96|314.53|19.51|19.32|145.08|142.83|89.53|35.49|17.69|17.19|7.19|7.21|10.14|10.59|191.09|62.18|13.76|6.8|-4.13|3.56|10.7|1.29|1.84|13.02|52.87|1.32|5.13|55830|3880|6.49|3|5.57|7.91|63.13
2024-05-20 05:05:49|9417|1163128|/equities/smoore-international-holdings-ltd|6969|HKD|Hong Kong|Consumer Staples|Tobacco|238900000000|MSCI_EEM|11.79|1.12|9.89|18.19|1.74|2.14|34.47|36.85|10.59|13.47|10.51|13.72|7.19|9.78|8.04|0.5|0.49|3.67|2.24|1.27|0.86|13.35|18.1|6.45|9.36|7.88|12.05|-5.37|-7.99|13.24|4.41|4.4|11.7|16.53|1.42|1.52|41.42|71.26|0.88|8.59|1310000|98490|29.68|4.17|3.34|15.74|33.21
2024-05-20 05:05:50|9418|32500|/equities/lenovo-group-ltd|992|HKD|Hong Kong|Information Technology|Technology Hardware, Storage & Peripherals|108980000000|MSCI_EEM|20.64|0.76|35.62|14.63|2.1|-0.16|18.3|15.72|3.07|3.24|4.66|4.38|3.47|3.59|13.46|0.12|0.11|4.58|3.35|1.67|1.26|13.32|21.73|3.93|5.2|7.69|10.16|210.9|399.54|-1|-9.17|-16.02|13.35|26.86|0.86|1.43|39.05|51.29|1.07|5.69|5140000|272380|20.22|1.21|2.14|2.96|23.86
2024-05-20 05:05:52|9419|101040|/equities/china-shenhua-ss|1088|HKD|Hong Kong|Energy|Oil, Gas & Consumable Fuels|307720000000|MSCI_EEM|10.67|1.74|3.71|11.48|1.77|-7.24|35.58|33.38|24.82|23.43|23.85|21.84|16.11|16.95|17.17|3.33|3.33|16.51|14.49|5.1|4.27|17.3|20.69|10.54|8.97|13.64|11.81|-21.62|-14.75|18.55|-4.36|-2.22|9.57|7.27|1.44|1.83|26.67|38.07|0.57|16.96|3950000|736410|38.67|13.2|12.53|58.08|85.99
2024-05-20 05:05:53|9420|985212|/equities/bid-corporation-ltd|BIDJ|ZAR|South Africa|Consumer Staples|Food & Staples Retailing|111020000000|MSCI_EEM|23.45|0.76|9.83|22.74|5.4|8.2|22.61|22.59|5.48|5.28|4.75|4.53|3.36|3.13|446.55|13.02|12.98|67.18|38.84|16.91|23.95|25.07|21.65|7.65|6.24|15.28|14.26|-4.76|2.49|7.37|15.99|18.12|9.05|10.41|0.57|1.21|25.87|132.73|2.28|8.03|3260000|121720|22.07|2.48|2.32|2.5|68.12
2024-05-20 05:05:55|9421|102323|/equities/sm-prime-hldgs|SMPH|PHP|Philippines|Real Estate|Real Estate Management & Development|966690000000|MSCI_EEM/MSCI_FRONTIER|15.71|3.91|105.2|2.8|1.53|1.54|54.03|51|34.02|31.19|29.58|123.29|20.91|125.15|209.71|16.74|16.67|253.23|228.14|50.37|8.7|9.54|9.58|4.08|3.8|5.66|5.7|52.71|29.58|0.64|15.46|18.1|4.09|5.91|0.78|1.81|88.85|114.27|0.18|1.95|3560000|1500000|1.6|1.7|1.09|6.33|16.61
2024-05-20 05:05:56|9422|103469|/equities/largan-precisi|3008|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|333670000000|MSCI_EEM|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:05:57|9423|49990|/equities/china-longyuan|916|HKD|Hong Kong|Utilities|Independent Power and Renewable Electricity Producers|153820000000|MSCI_EEM|17.89|8.39|4.1|13.4|1.19|1.16|39.05|41.38|28.19|27.59|58.92|54.17|52.12|50.99|11.09|1.07|1.06|15.3|12.43|0.74|2.73|6.56|5.82|3.27|2.87|4.61|4.13|-66.32|175.39|7.55|-6.87|-1.28|5.49|6.61|0.47|0.74|102.26|135.45|0.28|19.37|12600000|42650000|4.9|4.06|5.17|23.48|101.76
2024-05-20 05:05:58|9424|13874|/equities/china-gas-holdings|384|HKD|Hong Kong|Utilities|Gas Utilities|90030000000|MSCI_EEM|15.88|0.97|9.09|14.32|1.47|1.71|21.29|25.39|9.55|12.52|9.43|14.08|5.89|11.53|31.91|1.85|1.84|17.08|13.67|5.58|3.09|8.77|11.95|4.43|5.99|6.11|6.99|-147.38|-2.85|0.41|-1.21|2.78|14.83|2.95|0.66|0.93|65.01|96.49|0.67|45.53|2790000|208710|18.37|4.47|3.65|6.96|79.34
2024-05-20 05:05:59|9425|996186|/equities/advanced-info-service-pcl-drc|ADVANCn|THB|Thailand|Communication Services|Wireless Telecommunication Services|684000000000|MSCI_EEM/EMCONSGROWTH|215.21|1.79|8.1|14.14|5.51|-0.41|26.96|30.95|9.26|-810079.3|5.94|51698722.58|4.43|61181856.23|21.02|6.59|6.59|11.51|-12.69|1.84|9.93|13.12|15.45|6.28|5.1|5.85|5.43|5.98|36.91|0.08|25.73|21.58|3.26|-1.49|7.48|7.66|74.4|168.16|0.38|35.09|||7.91|2.47|2.49|-10.86|67.11
2024-05-20 05:06:00|9426|103218|/equities/hotai-motor|2207|TWD|Taiwan|Consumer Discretionary|Specialty Retail|336450000000|MSCI_EEM/EMCONSGROWTH|15.98|1.45|-11.66|-3.49|5.6|5.64|24.85|20.14|12.67|8.44|11.32|7.96|8.87|6.13|424.32|35.21|35.17|101.01|100.05|36.29|-20.12|41.07|17.97|6.65|5.01|8.62|7.08|117.32|172.48|16.86|5.14|12.34|7.8|8.47|0.96|1.17|26.22|402.15|0.76|10.69|721700|61710|8.01|1.25|3.11|-55.29|25.29
2024-05-20 05:06:01|9427|976844|/equities/magnit-cfd|MGNTq|USD|United Kingdom|Consumer Staples|Food & Staples Retailing|7250000000|MSCI_EEM/EMCONSGROWTH|-27.72|0.24|0.42|2.79|0.62|9.34|24.48|18.36|5.06|4.3|2.63|1.64|2.2|1.01|9975.04|205.62|204.64|878.52|943.92|891.6|724.41|27.92|34.88|2.05|2.85|10.68|11.17|13.77|-27.99|3.83|11.6|13.8|11.56|1.76|0.31|0.88|51.13|212.08|1.67|7.33|2450000|49260|57.51||18.02|-56.11|-0.13
2024-05-20 05:06:02|9428|996189|/equities/bangkok-dusit-medical-services-drc|BDMSn|THB|Thailand|Healthcare|Health Care Providers & Services|365520000000|MSCI_EEM/EMCONSGROWTH|24.92|3.69|17.7|21.24|3.91|4.61|37.38|26.75|14.15|11.91|14.38|13.74|11.22|11|7.51|1.42|1.37|6.92|7.27|0.72|1.95|12.59|11.62|8.85|7.29|10.68|7.89|19.27|3.44|5.9|10.13|5.73|5.56|-9.31|1.09|1.49|8.3|21.06|0.72|21.52|20320|3140|13.21|2.03|1.79|31.29|74.6
2024-05-20 05:06:03|9429|103393|/equities/yang-ming-mari|2609|TWD|Taiwan|Industrials|Marine|422540000000|MSCI_EEM|10.92|1.64|-5.92|-9.29|0.85|0.86|14.72|31.22|8.03|25.61|15.35|26.81|9.55|22.49|73.51|7.54|7.42|118.03|117.74|45.48|-1.85|4.98|35.24|3.14|17.27|2.43|19.65|-1444.12|-278.46|65.25|-28.42|-47.27|6.4|26.84|2.29|2.58|20.26|46.38|0.35|31.05|97770|30000|20.39|30.3|15.07|14.82|425.37
2024-05-20 05:06:04|9430|103445|/equities/taishin-fhc|2887|TWD|Taiwan|Financial|Banks|215070000000|MSCI_EEM|16.09|4.86|-5.01|-0.35|1.51|1.57|18.21|15.61|41.82|37.38|38.33|36.77|31.21|30.71|10.97|2.54|2.53|24.23|24.02|10.56|-8.79|10.67|10.07|0.77|0.82|5.23|4.48|27.48|21.7|3.18|26.57|24.19|1.73|7.16|0.18|0.18|47.88|151.77|0.02|32.93|6590000|1690000||3.59|4.26|14.49|27.37
2024-05-20 05:06:06|9431|103441|/equities/china-dvlp-fin|2883|TWD|Taiwan|Financial|Insurance|327270000000|MSCI_EEM|13.72|1.31|-9.9|-9.72|1.08|1.14|30.91|18.8|20.48|10.16|10.37|10.48|9.28|9.83|51.59|4.04|4.04|54.41|51.82|27.04|-5.58|8.18|10.66|0.59|0.84|9.39|7.41|84.35|23.72|3.25|44.92|36.13|-1.46|5.58|1.56|1.93|41.29|77.86|0.07|0.07|16150000|1340000|228.1|2.14|4.69|28.08|30.36
2024-05-20 05:06:07|9432|13206|/equities/industries-qat|IQCD|QAR|Qatar|Industrials|Industrial Conglomerates|92500000000|MSCI_EEM|14.93|6.23|16.28|41.26|1.9|1.87|23.75|22.06|16.58|16.42|41.47|43.68|41.43|43.75|1.74|0.73|0.73|5.71|5.71|0.5|0.6|12.63|13.47|11.69|12.64|4.64|5.95|9.13|-30.78|-1.46|-14.53|-31.86|14.75|63.98|6.55|7.81|1.32|2.42|0.28|3.62|||5.81|8.7|6.44|9.35|90.65
2024-05-20 05:06:08|9433|1050117|/equities/zai-lab|ZLAB|USD|United States|Healthcare|Biotechnology|6060000000|MSCI_EEM/EMCONSGROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 05:06:09|9434|941316|/equities/ad-commercial|ADCB|AED|United Arab Emirates|Financial|Banks|59310000000|MSCI_EEM|8.83|5.26|-9.85|-4.91|1.34|1.44|0.36|0.7|64.85|50.67|66.15|51.84|61.82|43.99|6.93|4.54|4.54|20.19|19.07|21.75|-14.8|16.53|11.05|2.24|1.55|8.76|5.56|53.08|47.27|11.61|26.38|32.42|11.54|7.77|0.29|0.14|56.44|98.78||0.34|291300|157230|0.01|3.52|4.4|95.12|27.77
2024-05-20 05:06:10|9435|1115063|/equities/wuxi-apptec-co|2359|HKD|Hong Kong|Healthcare|Life Sciences Tools & Services|370640000000|MSCI_EEM|0.92|8.99|-7.51|-0.26|2.3|2.51|-609.46|-727.81|-1187.86|-1373.16|-288.26|153.97|-289.07|-3218.62|10.51|-3.71|-3.77|16.85|16.03|8.98|-1.07|-1.55|-17.41|-0.08|-10.13|-3.25|-10.69|80.84|14.75|18.89|183.24|187.19|41.07|40.69|2.69|3.18|14.85|27.29|0.4|14.1|688850|-12550|37.82|0.37|0.25|24.63|13.08
2024-05-20 05:06:11|9436|1164709|/equities/ke-holdings-inc|BEKE|USD||Real Estate|Real Estate Management & Development|23960000000|MSCI_EEM|-0.65|2.32|0.57|174.98|1.17|3.07|40.01|38.71|17.49|20.22|-0.84|25.76|-0.98|14.98|693.22|45.39|45.36|517.69|485.91|96.03|68.62|1.12|5.9|0.37|2.39|2.72|3.81|-36.25|-82.41|-1.18|7.32|-0.94|7.91|7.34|0.9|27.48|124.43|167.83|0.38|11.77|20510000|3940000|17.57|3.36|3.02|7.81|15.85
2024-05-20 05:06:12|9437|13889|/equities/picc-property---casualty|2328|HKD|Hong Kong|Financial|Insurance|143910000000|MSCI_EEM|35.98|1.47|7.79|3.64|1.35|1.49|24.79|24.26|10.38|12.63|6.85|10.84|5.63|9.55|30.53|2.08|2.06|22.39|20.15|9.44|12.03|8.07|11.75|0.85|1.46|5.13|7.41|1.49|80.95|-10.69|10.25|-2.74|-1.33|-6.01|3.93|6.38|73.7|94.89|0.12|6.66|2890000|178710|96.47|3.68|3.9|3.04|111.88
2024-05-20 05:06:13|9438|103293|/equities/au-optronics|2409|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|216280000000|MSCI_EEM|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:06:14|9439|103438|/equities/hua-nan-fin|2880|TWD|Taiwan|Financial|Banks|277740000000|MSCI_EEM|16.09|4.86|-5.01|-0.35|1.51|1.57|18.21|15.61|41.82|37.38|38.33|36.77|31.21|30.71|10.97|2.54|2.53|24.23|24.02|10.56|-8.79|10.67|10.07|0.77|0.82|5.23|4.48|27.48|21.7|3.18|26.57|24.19|1.73|7.16|0.18|0.18|47.88|151.77|0.02|32.93|6590000|1690000||3.59|4.26|14.49|27.37
2024-05-20 05:06:15|9440|1012812|/equities/globalwafers-co-ltd|6488|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|386490000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:06:17|9441|103546|/equities/innolux|3481|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|202740000000|MSCI_EEM|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:06:19|9442|103459|/equities/president-chai|2912|TWD|Taiwan|Consumer Staples|Food & Staples Retailing|284340000000|MSCI_EEM/EMCONSGROWTH|24.55|0.95|8.66|11.71|6.68|8.35|33.55|33.33|4.54|4.64|5.2|5.2|3.98|4.15|303.85|11.12|9.59|39.88|32.29|43.78|42.29|28.99|28.26|5.33|5.64|7.19|8.29|-1.19|6.07|6.78|7.06|8.31|7.27|13.92|0.68|1.06|19.16|268.6|1.34|9.29|||43.06|3.18|3.19|31|73.59
2024-05-20 05:06:19|9443|103237|/equities/yageo-corp|2327|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|235880000000|MSCI_EEM|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:06:22|9444|102177|/equities/ayala-land|ALI|PHP|Philippines|Real Estate|Real Estate Management & Development|509840000000|MSCI_EEM/MSCI_FRONTIER|15.71|3.91|105.2|2.8|1.53|1.54|54.03|51|34.02|31.19|29.58|123.29|20.91|125.15|209.71|16.74|16.67|253.23|228.14|50.37|8.7|9.54|9.58|4.08|3.8|5.66|5.7|52.71|29.58|0.64|15.46|18.1|4.09|5.91|0.78|1.81|88.85|114.27|0.18|1.95|3560000|1500000|1.6|1.7|1.09|6.33|16.61
2024-05-20 05:06:23|9445|32497|/equities/anhui-conch-cement|914|HKD|Hong Kong|Materials|Construction Materials|209060000000|MSCI_EEM|17.82|0.73|3.94|-39.96|0.57|0.8|17.59|28.17|7.21|19.15|7.43|19.32|5.22|14.81|20.18|1.83|1.83|22.93|17.28|7.91|1.74|4.53|16.57|3.22|11.67|3.46|13.44|-14.36|-63.17|-1.61|4.21|-0.32|9.29|40.22|1.77|2.35|28.8|46.63|0.46|8.66|2240000|145390|10.82|10.63|6.19|11.55|29.29
2024-05-20 05:06:24|9446|1177479|/equities/northam-platinum-holdings|NPHJ|ZAR|South Africa|Materials|Metals & Mining|75880000000|MSCI_EEM|13.37|2.09|7.06|12.02|2.5|2.62|54.82|121.31|26.23|-25.28|23|32.61|12.62|-45.2|41.63|10.39|10.37|29.65|28.95|8.65|9.71|22.37|20.78|10.97|11.72|17.68|16.97|-64.47|-47.08|24.43|-16.4|-12.91|6.51|8.46|0.88|1.53|31.78|49.92|0.81|3.42|1230000|217590|14.77|7.32|6.19|-0.53|78.37
2024-05-20 05:06:25|9447|990796|/equities/postal-savings-bank-of-china-co-ltd|1658|HKD|Hong Kong|Financial|Banks|511810000000|MSCI_EEM|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 05:06:26|9448|103501|/equities/taiwan-mobile|3045|TWD|Taiwan|Communication Services|Wireless Telecommunication Services|282880000000|MSCI_EEM/EMCONSGROWTH|26.35|3.65|11.5|16.14|2.95|11.79|32.1|32.34|17.66|17.79|17.62|17.94|13.77|14.58|35.7|4.54|4.53|41.8|23.7|4.23|9.63|11.99|12.21|6.99|7.09|8.41|8.63|5.79|3.38|0.58|4.92|3.96|2.61|2.95|1.07|1.35|25.4|46.24|0.53|21.38|6690000|1130000|8.54|4.02|4.38|4.2|100.36
2024-05-20 05:06:32|9449|13194|/equities/qa-islamic-bk|QISB|QAR|Qatar|Financial|Banks|43100000000|MSCI_EEM|10.44|4.08|149.18|-1.59|1.24|1.27|0.57|0.88|56.48|58.7|50.85|57.22|45.29|50.83|2.76|1.18|1.18|8.93|8|5.77|-4.78|12.6|12.07|1.53|1.44|5.89|5.52|9.09|10.34|2.7|22.86|22.89|8.94|4.27|0.23|0.01|147.21|159.09||||||3.81|3.77|7.52|52.46
2024-05-20 05:06:33|9450|50547|/equities/cezp?cid=50547|CEZP|CZK|Poland|Utilities|Electric Utilities|443920000000|MSCI_EEM|15.14|1.51|4.18|9.11|1.88|2.12|47.46|45.08|27.59|20.88|24.78|15.01|9.36|10.15|613|54.71|54.71|484.66|432.67|82.37|183.76|11.63|14.56|3.61|2.69|15.95|11.24|17.86|-51.63|23.16|-4.31|9.14|13.1|11.52|1.01|1.36|51.91|68.71|0.37|7.82|10750000|1050000|5.19|15.05|9.33|201.03|238.68
2024-05-20 05:06:35|9451|1012654|/equities/shanghai-commercial-savings-bank|5876|TWD|Taiwan|Financial|Banks|211220000000|MSCI_EEM|16.09|4.86|-5.01|-0.35|1.51|1.57|18.21|15.61|41.82|37.38|38.33|36.77|31.21|30.71|10.97|2.54|2.53|24.23|24.02|10.56|-8.79|10.67|10.07|0.77|0.82|5.23|4.48|27.48|21.7|3.18|26.57|24.19|1.73|7.16|0.18|0.18|47.88|151.77|0.02|32.93|6590000|1690000||3.59|4.26|14.49|27.37
2024-05-20 05:06:36|9452|103285|/equities/advantech-co-ltd|2395|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|307210000000|MSCI_EEM|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:06:37|9453|103448|/equities/sinopac-fhc|2890|TWD|Taiwan|Financial|Banks|181460000000|MSCI_EEM|16.09|4.86|-5.01|-0.35|1.51|1.57|18.21|15.61|41.82|37.38|38.33|36.77|31.21|30.71|10.97|2.54|2.53|24.23|24.02|10.56|-8.79|10.67|10.07|0.77|0.82|5.23|4.48|27.48|21.7|3.18|26.57|24.19|1.73|7.16|0.18|0.18|47.88|151.77|0.02|32.93|6590000|1690000||3.59|4.26|14.49|27.37
2024-05-20 05:06:38|9454|41375|/equities/anglo-american-platinum-ltd|AMSJ|ZAR|South Africa|Materials|Metals & Mining|480170000000|MSCI_EEM|13.37|2.09|7.06|12.02|2.5|2.62|54.82|121.31|26.23|-25.28|23|32.61|12.62|-45.2|41.63|10.39|10.37|29.65|28.95|8.65|9.71|22.37|20.78|10.97|11.72|17.68|16.97|-64.47|-47.08|24.43|-16.4|-12.91|6.51|8.46|0.88|1.53|31.78|49.92|0.81|3.42|1230000|217590|14.77|7.32|6.19|-0.53|78.37
2024-05-20 05:06:39|9455|50024|/equities/citic-sec|6030|HKD|Hong Kong|Financial|Capital Markets|263710000000|MSCI_EEM|9.51|5.41|-34.33|0.71|1.45|2.09|67.42|59.13|20.27|32.86|18.44|31.35|13.45|18.83|4.11|4.26|4.25|13.75|39.97|16.75|0.2|5.76|7.9|1.03|1.79|3.74|4.14|2.28|41.42|4.71|3.47|2.85|8.42|17.03|2.83|119.55|87.65|180.2|0.03|0.7|2260000|847400|0.15|4.29|1.95|2.53|39.7
2024-05-20 05:06:41|9456|1155056|/equities/china-feihe-ltd|6186|HKD|Hong Kong|Consumer Staples|Food Products|93150000000|MSCI_EEM/EMCONSGROWTH|11.79|1.12|9.89|18.19|1.74|2.14|34.47|36.85|10.59|13.47|10.51|13.72|7.19|9.78|8.04|0.5|0.49|3.67|2.24|1.27|0.86|13.35|18.1|6.45|9.36|7.88|12.05|-5.37|-7.99|13.24|4.41|4.4|11.7|16.53|1.42|1.52|41.42|71.26|0.88|8.59|1310000|98490|29.68|4.17|3.34|15.74|33.21
2024-05-20 05:06:42|9457|1089444|/equities/china-tower-corporation-ltd|788|HKD|Hong Kong|Communication Services|Diversified Telecommunication Services|149610000000|MSCI_EEM|-35.46|0.9|27.62|-28.21|1.71|2.32|24.09|24.14|5.57|6.59|4.48|5.54|3.01|4.2|29.76|0.87|0.87|10|4.18|5.06|0.67|6.62|7.41|2.26|2.27|4.44|4.68|880|2.21|9.29|12.9|9.28|10.67|19.6|0.83|0.99|74.93|114.48|0.58|631.63|3940000|180260|2.29|5.23|3.73|20.59|53.6
2024-05-20 05:06:43|9458|8582|/equities/bankcomm|3328|HKD|Hong Kong|Financial|Banks|352010000000|MSCI_EEM|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 05:06:45|9459|26963|/equities/grupo-aeroportuario-del-pacifico-b|GAPB|MXN|Mexico|Industrials|Transportation Infrastructure|144550000000|MSCI_EEM|13.59|3.44|7.77|12.62|2.58|-1.36|70.09|52.71|33.34|22.6|32.18|15.82|21.62|14.32|32.82|15.27|15.26|46.46|4.43|18.07|14.28|17.37|9.21|7.62|4.28|9.01|5.68|27.83|39.6|6.56|5.23|13.33|6.29|4.72|1.31|2.23|76.95|90.7|0.33|76.08|1760000|659250|11.98|1.49|1.5|10.76|52.22
2024-05-20 05:06:46|9460|1096239|/equities/tencent-music-entertainment-group|TME|USD||Communication Services|Entertainment|11590000000|MSCI_EEM/EMCONSGROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:06:48|9461|103248|/equities/accton|2345|TWD|Taiwan|Information Technology|Communications Equipment|144990000000|MSCI_EEM|62|2.79|5.33|70.37|7|7.16|22.05|20.03|8.28|5.05|10.1|6.28|7.88|4.61|119.71|8.35|8.2|36.93|36.27|16.51|14.68|23.95|20.22|10.93|9.14|18.8|16.5|26.79|-19.98|16.51|2.66|14.09|9.93|23.29|1.32|2.01|8.95|27.66|1.32|5.11|170190|38470|6.72|3.01|3.21|3.42|50.06
2024-05-20 05:06:49|9462|13955|/equities/southern-copper-corp.|SCCO|USD||Materials|Metals & Mining|47710000000|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 05:06:50|9463|992966|/equities/gds-holdings-ltd|GDS|USD|United States|Information Technology|IT Services|8810000000|MSCI_EEM|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:06:51|9464|102197|/equities/bdo-unibank|BDO|PHP|Philippines|Financial|Banks|526260000000|MSCI_EEM/MSCI_FRONTIER|18.24|4.34|-2.58|-7.03|1.46|1.49|1.68|1.88|40.06|36.57|40.08|36.03|30.3|27.42|29.79|7.85|7.84|73.59|71.78|19.21|-14.59|12.7|10.09|1.6|1.27|8.73|6.55|34.21|24.7|9.65|21.01|21.65|9.4|-6.9|0.08|0.08|28.79|43.11|0.01|0.13|5200000|1640000|0.17|2.95|2.7|29.13|21.58
2024-05-20 05:06:52|9465|102322|/equities/sm-investment|SM|PHP|Philippines|Industrials|Industrial Conglomerates|1120000000000|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|14.31|1.57|13.88|10.76|2.03|2.21|40.13|37.89|19.74|16.87|17|13.82|10.78|11.4|419.45|41.61|41.61|359.57|331.63|57.92|83.4|14.73|31.25|6.84|14.58|9.37|19.13|25.58|37.48|11.73|10.44|17.06|7.17|13.41|0.73|1.45|59.89|92.34|0.61|3.54|2220000|95900|25.93|1.07|0.83|60.6|24.13
2024-05-20 05:06:53|9466|27010|/equities/grupo-televisa-cp|TLEVISACPO|MXN|Mexico|Communication Services|Media|107950000000|MSCI_EEM|110.83|2.17|19.01|23.21|1.91|13.52|35.88|35.37|12.22|9.55|5.24|6.42|2.24|4.97|48.6|1.5|1.5|56.63|10.66|4.06|7.55|1.76|3.71|1.5|2.18|5.51|4|-96.88|-57.24|-30.56|1.16|2.52|8.09|1.94|0.66|0.84|39.29|46.11|0.44|15.23|524990|22500|6.71|0.07|0.53|3.45|31.48
2024-05-20 05:06:54|9467|1012588|/equities/vanguard-international-semiconducto|5347|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|258960000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:06:55|9468|29715|/equities/vipshop-holdings|VIPS|USD||Consumer Discretionary|Internet & Direct Marketing Retail|5690000000|MSCI_EEM/EMCONSGROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:06:56|9469|1096151|/equities/ganfeng-lithium|1772|HKD|Hong Kong|Materials|Metals & Mining|180550000000|MSCI_EEM|7.41|1.34|3.91|21.95|1.17|1.44|41.3|38.93|34.62|29.53|41.03|18.96|20.93|12.03|17.07|7.87|7.86|18.28|14.88|3.38|6.23|17.67|13.67|21.28|10.98|20.83|12.6|-42.44|-41.77|43.7|-19.52|31.47|38.79|33.62|1.48|2.08|24.34|42.96|0.64|4.41|9180000|5240000|11.25|2|2.24|21.7|30.26
2024-05-20 05:06:57|9470|50049|/equities/zhongsheng-hld|881|HKD|Hong Kong|Consumer Discretionary|Specialty Retail|144300000000|MSCI_EEM/EMCONSGROWTH|30.2|3.54|50.62|13.13|5.31|5.71|48.39|46.94|12.46|11.17|12.75|10.99|8.29|6.68|7158.19|740.71|739.47|4708.19|4463.11|2219.29|1429.85|15.78|15.29|9.05|7.37|10.1|9.3|2.44|4.02|16.48|12.15|15.58|8.06|12.87|1.87|2.75|12.9|46.63|0.92|3.7|37280000|4350000|33.43|1.4|1.36|28.4|26.66
2024-05-20 05:07:00|9471|12865|/equities/com-intl-bk|COMI|EGP|Egypt|Financial|Banks|104420000000|MSCI_EEM/MSCI_FRONTIER|7.81|3.51|-2.43|-6.16|2.2|2.18|2.28|1.92|72.56|67.26|72.75|67.06|50.47|47.02|14.66|333.33|333.31|24.9|1849.77|55.27|-16.68|29.62|22.31|3.27|2.89|26.66|21.29|66.13|67.29|13.11|67.65|61.96|16.87|6.33|0.34|0.07|18.3|23.4|||4910000|2520000||2.84|3.05|1.05|14
2024-05-20 05:07:00|9472|996211|/equities/ptt-exploration-and-production-drc|PTTEPn|THB|Thailand|Energy|Oil, Gas & Consumable Fuels|468460000000|MSCI_EEM|9.79|0.81|-4.91|4.73|1.02|1.26|31.97|31.97|18.9|16.42|18.04|15.51|9.68|9.15|77.55|2.99|2.99|27.13|20.72|8.76|10.41|10.95|9.86|5.18|4.75|8.67|7.67|5547.11|-10.61|4.84|-8.51|-4.63|14.48|13.39|1.47|2.05|57.84|77.85|0.94|8.04|||13.93|6.1|5.2|52.05|65.65
2024-05-20 05:07:02|9473|102170|/equities/ayala-corp|AC|PHP|Philippines|Industrials|Industrial Conglomerates|516210000000|MSCI_EEM/MSCI_FRONTIER|15.71|3.91|105.2|2.8|1.53|1.54|54.03|51|34.02|31.19|29.58|123.29|20.91|125.15|209.71|16.74|16.67|253.23|228.14|50.37|8.7|9.54|9.58|4.08|3.8|5.66|5.7|52.71|29.58|0.64|15.46|18.1|4.09|5.91|0.78|1.81|88.85|114.27|0.18|1.95|3560000|1500000|1.6|1.7|1.09|6.33|16.61
2024-05-20 05:07:03|9474|13191|/equities/masraf-al-raya|MARK|QAR|Qatar|Financial|Banks|45100000000|MSCI_EEM|10.44|4.08|149.18|-1.59|1.24|1.27|0.57|0.88|56.48|58.7|50.85|57.22|45.29|50.83|2.76|1.18|1.18|8.93|8|5.77|-4.78|12.6|12.07|1.53|1.44|5.89|5.52|9.09|10.34|2.7|22.86|22.89|8.94|4.27|0.23|0.01|147.21|159.09||||||3.81|3.77|7.52|52.46
2024-05-20 05:07:04|9475|13887|/equities/china-cosco-holdings|1919|HKD|Hong Kong|Industrials|Marine|203560000000|MSCI_EEM|-41.73|1.51|4.11|0.64|0.39|0.66|19.99|16.52|10.78|7.41|17.44|8.02|13.84|6.3|17.08|5.47|4.67|18.28|13.52|6.76|4.73|15.69|19.69|9.66|10.08|10.35|11.55|-60.13|-22.87|49.58|-20.26|-15.17|17.89|6.42|1.31|1.56|9.32|23.16|0.5|353.73|2540000|479800|21.82|15.29|2.72|31.76|65.52
2024-05-20 05:07:05|9476|50000|/equities/china-res-gas|1193|HKD|Hong Kong|Utilities|Gas Utilities|102050000000|MSCI_EEM|15.88|0.97|9.09|14.32|1.47|1.71|21.29|25.39|9.55|12.52|9.43|14.08|5.89|11.53|31.91|1.85|1.84|17.08|13.67|5.58|3.09|8.77|11.95|4.43|5.99|6.11|6.99|-147.38|-2.85|0.41|-1.21|2.78|14.83|2.95|0.66|0.93|65.01|96.49|0.67|45.53|2790000|208710|18.37|4.47|3.65|6.96|79.34
2024-05-20 05:07:06|9477|32499|/equities/tsingtao-brewery|168|HKD|Hong Kong|Consumer Staples|Beverages|50250000000|MSCI_EEM/EMCONSGROWTH|25.84|5.81|1.39|9.12|7.78|12.32|49.14|48.68|21.81|19.29|28.28|21.74|21.88|15.99|15.06|3.75|3.74|30.17|26.65|3.53|1.12|27.04|20.54|15.55|12.44|19.25|17.04|151.22|109.2|20.02|15.02|15.46|7.93|0.27|0.98|1.44|5.53|12.19|0.69|5.29|1380000|344970|86.43|2.07|1.96|28.41|19.92
2024-05-20 05:07:08|9478|103623|/equities/pegatron|4938|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|183900000000|MSCI_EEM|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:07:09|9479|8544|/equities/wharf-holdings|4|HKD|Hong Kong|Real Estate|Real Estate Management & Development|71970000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:07:10|9480|27075|/equities/bimbo-a|BIMBOA|MXN|Mexico|Consumer Staples|Food Products|266590000000|MSCI_EEM|20.7|2.53|18.4|22.6|2.25|-12.31|45.68|44.78|20.77|20.5|17.94|15.26|14.02|11.65|31.18|3.91|3.9|15.08|-7.27|1.57|4.44|17.06|25.1|8.45|7.3|9.45|11.71|9.58|18.1|5.07|2.12|6.15|2.56|3.34|0.36|0.8|84.01|19.12|0.68|4.55|831430|214380|8.95|3.34|3.48|-3.13|55.96
2024-05-20 05:07:12|9481|50181|/equities/clicks|CLSJ|ZAR|South Africa|Consumer Staples|Food & Staples Retailing|78290000000|MSCI_EEM/EMCONSGROWTH|23.45|0.76|9.83|22.74|5.4|8.2|22.61|22.59|5.48|5.28|4.75|4.53|3.36|3.13|446.55|13.02|12.98|67.18|38.84|16.91|23.95|25.07|21.65|7.65|6.24|15.28|14.26|-4.76|2.49|7.37|15.99|18.12|9.05|10.41|0.57|1.21|25.87|132.73|2.28|8.03|3260000|121720|22.07|2.48|2.32|2.5|68.12
2024-05-20 05:07:13|9482|9215|/equities/china-res-power|836|HKD|Hong Kong|Utilities|Independent Power and Renewable Electricity Producers|132050000000|MSCI_EEM|17.89|8.39|4.1|13.4|1.19|1.16|39.05|41.38|28.19|27.59|58.92|54.17|52.12|50.99|11.09|1.07|1.06|15.3|12.43|0.74|2.73|6.56|5.82|3.27|2.87|4.61|4.13|-66.32|175.39|7.55|-6.87|-1.28|5.49|6.61|0.47|0.74|102.26|135.45|0.28|19.37|12600000|42650000|4.9|4.06|5.17|23.48|101.76
2024-05-20 05:07:14|9483|103223|/equities/lite-on-tech|2301|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|144780000000|MSCI_EEM|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:07:16|9484|12547|/equities/emaar-properti|EMAR|AED|United Arab Emirates|Real Estate|Real Estate Management & Development|40000000000|MSCI_EEM|13.42|5.88|34.96|-12.34|1.21|1.22|56.53|45.98|38.38|26.96|45.99|34.31|38.25|34.13|1.82|0.56|0.56|5.21|5.08|1.59|1.77|13.57|11.52|7.45|5.99|8.44|7.42|100.41|10.71|-3.46|20.7|4.2|7.27|26.53|3.84|5.65|20.13|25.4|0.17|67.02|||2.7|1.78|2.58|19.3|30.51
2024-05-20 05:07:17|9485|100117|/equities/sunac|1918|HKD|Hong Kong|Real Estate|Real Estate Management & Development|53270000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:07:17|9486|941317|/equities/aldar-properti|ALDAR|AED|United Arab Emirates|Real Estate|Real Estate Management & Development|31370000000|MSCI_EEM|13.42|5.88|34.96|-12.34|1.21|1.22|56.53|45.98|38.38|26.96|45.99|34.31|38.25|34.13|1.82|0.56|0.56|5.21|5.08|1.59|1.77|13.57|11.52|7.45|5.99|8.44|7.42|100.41|10.71|-3.46|20.7|4.2|7.27|26.53|3.84|5.65|20.13|25.4|0.17|67.02|||2.7|1.78|2.58|19.3|30.51
2024-05-20 05:07:18|9487|13894|/equities/china-national-building-material|3323|HKD|Hong Kong|Materials|Construction Materials|81060000000|MSCI_EEM|17.82|0.73|3.94|-39.96|0.57|0.8|17.59|28.17|7.21|19.15|7.43|19.32|5.22|14.81|20.18|1.83|1.83|22.93|17.28|7.91|1.74|4.53|16.57|3.22|11.67|3.46|13.44|-14.36|-63.17|-1.61|4.21|-0.32|9.29|40.22|1.77|2.35|28.8|46.63|0.46|8.66|2240000|145390|10.82|10.63|6.19|11.55|29.29
2024-05-20 05:07:19|9488|41422|/equities/banco-de-chile-(sn)|SN|CLP|Chile|Financial|Banks|6720000000000|MSCI_EEM|12.97|2.81|4.35|1.24|2.47|2.74|20.03|21.37|27.21|29.66|27.21|29.49|24.31|25.42|254.23|63.36|63.33|518.05|470.96|398.64|-160.09|17.65|16.73|1.96|1.86|5.55|5.2|-23.27|1.34|5.65|-2.27|3.65|4.45|0.08|0.68|0.62|136.84|228.17|0.08|0.12|5020000|6590000||3.75|2.54|26.42|3.01
2024-05-20 05:07:20|9489|11169|/equities/mobile-telecom|ZAIN|KWD|Kuwait|Communication Services|Wireless Telecommunication Services|2570000000000|MSCI_EEM/MSCI_FRONTIER|13.47|1.11|4.38|6.35|1.68|-0.88|57.86|59.98|17.28|17.22|14.3|13.77|9.84|12.58|0.58|0.06|0.06|0.41|0.02|0.13|0.16|12.59|14.84|4.4|5.57|10.85|10.23|-50.88|-25.06|3.17|1.45|5.86|5.67|1.59|0.96|1.03|59.25|82|0.48|11.55|||2.92|6.61|7.58|-3.55|91.39
2024-05-20 05:07:21|9490|103446|/equities/shin-kong-fhc|2888|TWD|Taiwan|Financial|Insurance|158440000000|MSCI_EEM|13.72|1.31|-9.9|-9.72|1.08|1.14|30.91|18.8|20.48|10.16|10.37|10.48|9.28|9.83|51.59|4.04|4.04|54.41|51.82|27.04|-5.58|8.18|10.66|0.59|0.84|9.39|7.41|84.35|23.72|3.25|44.92|36.13|-1.46|5.58|1.56|1.93|41.29|77.86|0.07|0.07|16150000|1340000|228.1|2.14|4.69|28.08|30.36
2024-05-20 05:07:24|9491|39228|/equities/mobilnye-telesistemy-adr|MBT|USD||Communication Services|Wireless Telecommunication Services|3350000000|MSCI_EEM/EMCONSGROWTH|12.6|1.16|3.79|8.3|1.28|0.12|56|54.46|17.89|19.08|13.92|13.11|10.11|10.13|35.58|-0.18|-0.19|31.42|-22.65|2.84|10.68|13.34|20.27|3.75|4.1|6.94|8.09|-38.56|134.84||0.42|-0.5|-1.28|1.25|0.49|0.73|117.32|119.81|0.36|21.56|1790000|276590|7.54|3.49|7.11|311.82|74.89
2024-05-20 05:07:24|9492|103399|/equities/wan-hai-lines|2615|TWD|Taiwan|Industrials|Marine|484370000000|MSCI_EEM|10.92|1.64|-5.92|-9.29|0.85|0.86|14.72|31.22|8.03|25.61|15.35|26.81|9.55|22.49|73.51|7.54|7.42|118.03|117.74|45.48|-1.85|4.98|35.24|3.14|17.27|2.43|19.65|-1444.12|-278.46|65.25|-28.42|-47.27|6.4|26.84|2.29|2.58|20.26|46.38|0.35|31.05|97770|30000|20.39|30.3|15.07|14.82|425.37
2024-05-20 05:07:25|9493|990779|/equities/genscript-biotech-corp|1548|HKD|Hong Kong|Healthcare|Life Sciences Tools & Services|66720000000|MSCI_EEM|0.92|8.99|-7.51|-0.26|2.3|2.51|-609.46|-727.81|-1187.86|-1373.16|-288.26|153.97|-289.07|-3218.62|10.51|-3.71|-3.77|16.85|16.03|8.98|-1.07|-1.55|-17.41|-0.08|-10.13|-3.25|-10.69|80.84|14.75|18.89|183.24|187.19|41.07|40.69|2.69|3.18|14.85|27.29|0.4|14.1|688850|-12550|37.82|0.37|0.25|24.63|13.08
2024-05-20 05:07:26|9494|18288|/equities/motherson-sumi-systems|MOSS|INR|India|Consumer Discretionary|Auto Components|710340000000|MSCI_EEM|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 05:07:27|9495|959032|/equities/chinasoft-international-ltd|354|HKD|Hong Kong|Information Technology|IT Services|29320000000|MSCI_EEM|32.33|9.82|23.49|34.18|9.04|20.44|61.1|58.98|35.3|31.29|35.1|32.43|28.27|27.41|74.45|12.64|12.51|86.42|58.95|15.33|22.85|29.03|30.63|15.13|13.95|21.46|19.45|31.94|26.98|24.33|13.78|12.74|15.84|14.19|1.19|1.42|20.25|39.89|0.54|76.85|2420000|533650|9.7|0.23|0.79|4.81|21.03
2024-05-20 05:07:30|9496|1057321|/equities/gulf-energy-drc|GULFn|THB|Thailand|Utilities|Independent Power and Renewable Electricity Producers|536790000000|MSCI_EEM|28.1|3.63|40.61|-107.09|3.04|3.48|21.99|27.4|17.58|20.28|16.79|22.71|13.21|20.1|17.71|1.31|1.31|28.38|24.48|8.52|2.71|11.74|11.82|4.45|4.66|4.4|4.6|173.93|35.15|4.6|9.27|29.29|51.95|-2.93|1.05|1.36|149.18|190.86|0.26|26.24|||5.19|1.81|1.82|27.06|46.15
2024-05-20 05:07:31|9497|103273|/equities/micro-star-international-co|2377|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|135600000000|MSCI_EEM|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:07:32|9498|27014|/equities/asur--b|ASURB|MXN|Mexico|Industrials|Transportation Infrastructure|126830000000|MSCI_EEM|13.59|3.44|7.77|12.62|2.58|-1.36|70.09|52.71|33.34|22.6|32.18|15.82|21.62|14.32|32.82|15.27|15.26|46.46|4.43|18.07|14.28|17.37|9.21|7.62|4.28|9.01|5.68|27.83|39.6|6.56|5.23|13.33|6.29|4.72|1.31|2.23|76.95|90.7|0.33|76.08|1760000|659250|11.98|1.49|1.5|10.76|52.22
2024-05-20 05:07:33|9499|103739|/equities/nan-ya-pcb-cor|8046|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|369610000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:07:34|9500|103077|/equities/eclat-textile|1476|TWD|Taiwan|Consumer Discretionary|Textiles, Apparel & Luxury Goods|171480000000|MSCI_EEM/EMCONSGROWTH|26.75|4.17|11.1|7.82|3.6|3.66|21.8|22.23|6.96|6.91|23.14|36.17|20.98|33.03|67.53|9.68|9.63|46.23|45.56|9.33|10.92|12.57|16.84|7.38|9.75|8.52|11.1|-26.31|560.68|8.68|-13.75|-12.38|2.6|-3.58|1.75|2.49|17.14|44.96|0.83|4.57|387320|16050|9.02|3.74|4.24|54.17|63.83
2024-05-20 05:07:36|9501|103341|/equities/catcher-tech|2474|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|116590000000|MSCI_EEM|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:07:37|9502|32490|/equities/want-want-china-holdings|151|HKD|Hong Kong|Consumer Staples|Food Products|84610000000|MSCI_EEM/EMCONSGROWTH|11.79|1.12|9.89|18.19|1.74|2.14|34.47|36.85|10.59|13.47|10.51|13.72|7.19|9.78|8.04|0.5|0.49|3.67|2.24|1.27|0.86|13.35|18.1|6.45|9.36|7.88|12.05|-5.37|-7.99|13.24|4.41|4.4|11.7|16.53|1.42|1.52|41.42|71.26|0.88|8.59|1310000|98490|29.68|4.17|3.34|15.74|33.21
2024-05-20 05:07:38|9503|32484|/equities/tingyi-(cayman-islands)-holding|322|HKD|Hong Kong|Consumer Staples|Food Products|88970000000|MSCI_EEM/EMCONSGROWTH|11.79|1.12|9.89|18.19|1.74|2.14|34.47|36.85|10.59|13.47|10.51|13.72|7.19|9.78|8.04|0.5|0.49|3.67|2.24|1.27|0.86|13.35|18.1|6.45|9.36|7.88|12.05|-5.37|-7.99|13.24|4.41|4.4|11.7|16.53|1.42|1.52|41.42|71.26|0.88|8.59|1310000|98490|29.68|4.17|3.34|15.74|33.21
2024-05-20 05:07:39|9504|42646|/equities/hellenic-telec|OTEr|EUR|Greece|Communication Services|Diversified Telecommunication Services|7360000000|MSCI_EEM/EMCONSGROWTH|11.23|1.72|4.99|10.4|3.07|5.74|61.73|61.01|21.58|19.34|20.16|15.16|15.33|10.47|8.34|1.26|1.26|4.67|2.5|1.11|2.87|28.05|19.52|10.75|6.26|18.05|13.02|1879.19|41.51|28.34|5.06|0.39|-1.8|-2.9|0.65|0.75|43.62|56.27|0.7|23.43|||5.13|4.56|4.11|3.12|47
2024-05-20 05:07:40|9505|20685|/equities/daqq-new-energy-corp|DQ|USD||Information Technology|Semiconductors & Semiconductor Equipment|2960000000|MSCI_EEM|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 05:07:41|9506|103731|/equities/formosa-petro|6505|TWD|Taiwan|Energy|Oil, Gas & Consumable Fuels|912590000000|MSCI_EEM|33.84|1|102.37|25.92|2.16|2.17|4.36|5.98|2.15|3.68|3.62|4.95|3.18|4.1|71.97|2.24|2.24|32.68|32.64|4.09|3.04|7.13|7.88|5.25|5.95|3.38|5.1|16|312.32|-17.12|-6.21|-16|-1.12|-3.67|2.2|3.87|9.17|20.63|1.64|10.1|||17.46|1.39|2.85|-67.86|51.21
2024-05-20 05:07:42|9507|102243|/equities/intl-container|ICT|PHP|Philippines|Industrials|Transportation Infrastructure|397530000000|MSCI_EEM/MSCI_FRONTIER|23.79|4.85|9.1|10.83|6.82|-8.1|67.7|64.6|49.72|44.48|31.58|25.39|21.78|19.71|1.58|0.36|0.36|1.52|-0.7|0.49|0.78|29.58|19.46|8.39|6.34|16.12|13.11|-79.85|-12.37|25.91|4.7|7.49|11.03|21.89|1.25|1.75|113.45|214.32|0.34|13.15|717040|200050|17.91|4.26|3.5|63.18|69.4
2024-05-20 05:07:43|9508|996212|/equities/ptt-global-chemical-pcl-drc|PTTGCn|THB|Thailand|Materials|Chemicals|300970000000|MSCI_EEM|-27.25|0.75|-1.58|10.08|0.93|1.21|11.61|13.76|2.46|5.19|1.38|5.89|1.15|5.08|95.49|0.85|0.85|48.11|29.04|6.31|7.03|0.51|7.78|0.97|4.34|2.37|5.15|48.7|-8.59|1.42|-7.2|-11.35|10.36|5.95|0.93|1.65|73.33|96.97|0.8|5.58|26630000|-157890|10.6|4.31|4.38|20.04|-11.33
2024-05-20 05:07:44|9509|100143|/equities/kingsoft|3888|HKD|Hong Kong|Communication Services|Entertainment|47360000000|MSCI_EEM|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:07:46|9510|943516|/equities/china-vanke|2202|HKD|Hong Kong|Real Estate|Real Estate Management & Development|206700000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:07:48|9511|49994|/equities/weigao-group|1066|HKD|Hong Kong|Healthcare|Health Care Equipment & Supplies|44820000000|MSCI_EEM|15.52|11.51|15.31|20.84|2.31|3.11|59.81|60.32|-99.51|-1039.34|-107.88|-1157.4|-108.04|-1159.48|3.62|-0.08|-0.08|7.39|6.11|3.73|0.23|-6.45|-18.15|-3.46|-7.35|-2.55|-0.58|27.53|263.6|2.52|267.95|134.78|13.94|12.04|4.77|5.65|9.55|25.42|0.32|4.75|845990|-122930|133.41|0.71|0.68|3.25|11.67
2024-05-20 05:07:50|9512|49970|/equities/guangdong-inv|270|HKD|Hong Kong|Utilities|Water Utilities|64720000000|MSCI_EEM|7.61|0.92|2.81|1.7|0.6|-0.05|38.81|39.39|25.37|28.23|18.49|26.34|11.46|19.7|3.64|0.44|0.44|5.06|0.12|1.6|0.94|7.77|10.85|1.88|4.15|4.8|5.96|-9.47|15.46|-4.55|6.66|8.12|8.85|11.14|0.73|0.73|122.96|162.87|0.12|29.3|1530000|210650|1.08|8.25|5.99|1.33|33.39
2024-05-20 05:07:51|9513|11115|/equities/agility-public-warehousing|AGLT|KWD|Kuwait|Industrials|Air Freight & Logistics|1990000000000|MSCI_EEM/MSCI_FRONTIER|9.16|0.57|3.47|4.82|0.44|0.55|57.65|45.25|9.82|10.71|9.08|9.09|5.87|46.74|0.53|0.03|0.03|0.69|0.55|0.07|0.09|4.15|4.26|2.86|10.48|3.9|4.2|-3.4|6.97|0.38|1.89|55.85|-2.47|-2.29|0.69|0.96|58.14|76.89|0.38|10.76|||6.16||2.73|-98.44|0.42
2024-05-20 05:07:52|9514|37875|/equities/lpp|LPPP|PLN|Poland|Consumer Discretionary|Textiles, Apparel & Luxury Goods|30900000000|MSCI_EEM|14.22|1.57|569.91|10.87|6.53|9|49.4|50.86|10.81|7.37|9.55|18.1|9.52|25.99|7603.06|495.59|495.24|1932.11|1709.3|412.29|1675.28|25.26|6.05|11.6|5.8|15|10.39|44.49|1003.1|14.85|-0.44|9.74|15.09|6.8|0.29|1.02|25.92|156.4|1.24|2.39|603870|69460|24.88|1.72|1.23|-18.47|37.48
2024-05-20 05:07:53|9515|1012156|/equities/win-semiconductors|3105|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|158750000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:07:54|9516|49993|/equities/citic-bank|998|HKD|Hong Kong|Financial|Banks|165890000000|MSCI_EEM|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 05:07:55|9517|102122|/equities/pfbcolom|BIC_p1|COP|Colombia|Financial|Banks|30780000000000|MSCI_EEM/MSCI_FRONTIER|15.76|3.7|6.63|-1.93|1.72|2.02|5.29|5.29|37.82|35.2|36.69|34.57|30.11|28.67|456.1|202.09|202.07|935.83|1044.62|676.51|-111.59|13.78|11.98|1.14|1.01|4.94|3.76|168.33|35.89|8.71|8.64|18.07|4.79|0.25|0.4|0.05|123.76|228.47|0.01||10160000|2300000||2.7|2.97|-1.34|1.93
2024-05-20 05:07:56|9518|8781|/equities/richter-gedeon-nyrt|GDRB|HUF|Hungary|Healthcare|Pharmaceuticals|1620000000000|MSCI_EEM|-6.97|1.58|6.81|14.42|0.97|-1.02|59.4|61.12|17.05|15.16|2.78|-0.45|-0.02|1.93|628.77|113.93|113.93|853.19|627.16|63.87|94.64|-5.13|-3|-0.5|0.87|9.79|8.42|134.69|-148.4|4.78|-2.25|-5.24|6.31|2.13|1.05|1.85|98.52|119.18|0.42|1.47|9830000|1850000|4.64|6.77|4.64|11.91|-63.71
2024-05-20 05:07:57|9519|103111|/equities/airtac|1590|TWD|Taiwan|Industrials|Machinery|204000000000|MSCI_EEM|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:07:58|9520|102253|/equities/jg-summit|JGS|PHP|Philippines|Industrials|Industrial Conglomerates|407260000000|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-41.47|0.29|9.41|8.68|0.79|-0.55|20.54|18.01|8.88|9.47|6.34|6.14|1.9|4.64|384.99|-6.31|-6.32|77.94|-62.91|70.12|27.78|1.08|1.73|2.32|2.18|3.93|3.92|83.68|79.8|-4.51|-3.43|5.61|8.98|9.12|0.51|1.27|225.83|348.38|0.57|4.46|19510000|708140|8.98|3.54|1.65|-4.53|4.21
2024-05-20 05:08:00|9521|996198|/equities/delta-electronics-thailand-pcl-drc|DELTAn|THB|Thailand|Information Technology|Electronic Equipment, Instruments & Components|512150000000|MSCI_EEM|54.35|6.72|79.19|550.75|15.03|15.38|22.79|22.38|12.19|8.65|12.63|9.45|11.99|9.18|11.37|1.18|1.18|5.11|5.05|0.71|0.87|29|18.93|17.57|12.01|26.14|15.77|41.73|46.25|24.34|26.69|41.5|19.71|27.59|1.02|1.92|1.67|5.97|1.45|3.88|37540|3790|5.07|0.35|1.87|-45.26|30.2
2024-05-20 05:08:01|9522|102109|/equities/ecopetrol-cn|ECO|COP|Colombia|Energy|Oil, Gas & Consumable Fuels|110600000000000|MSCI_EEM/MSCI_FRONTIER|5.33|0.68|4.56|-26.05|1.17|0.02|38.52|37.75|27.4|28.94|23.4|25.3|12.73|17.06|6405.86|478.86|478.86|2107.76|156.29|374.12|606.61|22.85|24.53|7.13|8.86|11.79|13.59|-27.74|-42.83|10.9|-19.06|-17.94|15.76|22.6|1.06|0.03|114|135.54|0.06|8.56|4160|1140|0.41|25.09|12.09|140.4|1.08
2024-05-20 05:08:02|9523|103235|/equities/compal-electrn|2324|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|105440000000|MSCI_EEM|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:08:03|9524|50116|/equities/mr-price|MRPJ|ZAR|South Africa|Consumer Discretionary|Specialty Retail|51730000000|MSCI_EEM/EMCONSGROWTH|8.82|0.9|1.32|4.67|2.28|3.67|38.36|39.95|11.82|13.35|11.48|11.71|8.22|8.23|180.22|9.91|9.7|51.25|31.18|8.57|16.41|21.88|20.44|10.43|10.47|13|15|-13.51|-14.38|3.95|14.14|15.05|8.71|15.85|0.86|1.71|25.21|99.52|1.27|3.92|1420000|119890|11.22|7.44|5.37|6.68|40.87
2024-05-20 05:08:04|9525|953532|/equities/phosagro-oao|PHORq|USD|United Kingdom|Materials|Chemicals|10250000000|MSCI_EEM|29.58|4.35|14.96|45.33|5.08|57.22|42.28|42.92|16.97|22.34|15.45|28.71|11.71|10.85|140.51|32.28|32.21|84.38|28.65|11.61|35.48|13.9|15.8|6.97|8|11|11.22|-6.89|-1.58|15.98|-9.11|-3.17|13.66|11.39|0.75|1.27|44.21|44.87|0.65|5.42|1470000|161120|6.23|3.05|2.94|52.36|67.97
2024-05-20 05:08:06|9526|13192|/equities/qa-comm-bk|COMB|QAR|Qatar|Financial|Banks|26870000000|MSCI_EEM|10.44|4.08|149.18|-1.59|1.24|1.27|0.57|0.88|56.48|58.7|50.85|57.22|45.29|50.83|2.76|1.18|1.18|8.93|8|5.77|-4.78|12.6|12.07|1.53|1.44|5.89|5.52|9.09|10.34|2.7|22.86|22.89|8.94|4.27|0.23|0.01|147.21|159.09||||||3.81|3.77|7.52|52.46
2024-05-20 05:08:08|9527|949921|/equities/fuyao-glass-industry-group|3606|HKD|Hong Kong|Consumer Discretionary|Auto Components|105960000000|MSCI_EEM/EMCONSGROWTH|16.71|1.3|-0.36|15.03|3.08|3.8|16.15|15.93|0.59|-37.04|9.35|-29.68|8.28|-30.4|104.09|1.93|1.93|29.16|23.73|18.19|25.53|10.92|-2.99|3.34|0.67|7.92|2.56|318.56|132.08|14.2|56.21|57.3|17.08|22.27|0.82|0.99|16.44|36.84|0.82|7.58|1670000|91200|166.86|0.9|1.62|-1.94|19.03
2024-05-20 05:08:09|9528|996210|/equities/minor-international-pcl-drc|MINTn|THB|Thailand|Consumer Discretionary|Hotels, Restaurants & Leisure|149900000000|MSCI_EEM/EMCONSGROWTH|33.17|2.82|16.02|3.11|2.27|21.08|48.68|40.37|14.51|-3.94|13.34|-5.21|10.28|-5.52|20.03|0.48|0.48|12.84|1.42|2.58|4.89|6.77|-3.92|2.71|0.15|4.99|1.12|23.38|699.73|-13.49|17.09|41.93|9.6|4.17|0.62|0.81|97.48|205.62|0.38|33.33|||48.23|0.16|0.83|1.09|53.49
2024-05-20 05:08:10|9529|50545|/equities/komercni-banka|BKOM|CZK|Czech Republic|Financial|Banks|176580000000|MSCI_EEM|5.94|2.24|34.53|-11.26|0.95|0.99|||50.35|40.66|50.65|39.44|36.98|32.9|2240.53|1086.9|1086.31|4368.63|4063.74|5090.29|-581.35|17.61|12.42|1.63|1.19|7.38|5.75|16.12|63.76|13.77|9.08|20.19|10.46|8.87|0.14||146.53|185.96|||16550000|7690000||5.9|3.84|2686.3|18.98
2024-05-20 05:08:11|9530|103615|/equities/far-eastone|4904|TWD|Taiwan|Communication Services|Wireless Telecommunication Services|208870000000|MSCI_EEM/EMCONSGROWTH|26.35|3.65|11.5|16.14|2.95|11.79|32.1|32.34|17.66|17.79|17.62|17.94|13.77|14.58|35.7|4.54|4.53|41.8|23.7|4.23|9.63|11.99|12.21|6.99|7.09|8.41|8.63|5.79|3.38|0.58|4.92|3.96|2.61|2.95|1.07|1.35|25.4|46.24|0.53|21.38|6690000|1130000|8.54|4.02|4.38|4.2|100.36
2024-05-20 05:08:13|9531|996197|/equities/central-pattana-pcl-drc|CPNn|THB|Thailand|Real Estate|Real Estate Management & Development|252600000000|MSCI_EEM|15.36|4.34|9.85|-5.22|2.23|2.45|47.25|42.99|27.72|26.58|28.88|27.88|22.93|23.15|7.51|1.69|1.69|13.81|13.62|0.57|2.29|13.23|12.38|4.76|4.92|5.43|5.99|165.8|34.13|-1.76|20.12|18.64|2.95|1.69|0.32|2.37|67.7|142.01|0.21|1.46|||91.65|2.59|3.88|3.87|51.04
2024-05-20 05:08:14|9532|100144|/equities/csr-times-elec|3898|HKD|Hong Kong|Industrials|Electrical Equipment|66920000000|MSCI_EEM|11.09|1.15|20.46|32.76|1.51|1.91|24.07|23.4|6.07|6.59|7.17|6.45|5.92|4.75|9.86|0.52|0.51|7.25|6.51|2.51|0.88|8.79|9.6|4.02|4.51|5.86|7.02|16.86|-1.92|5.45|7.24|9.59|6.82|8.44|0.97|1.52|16.39|38|0.59|3.12|1990000|96190|3.57|4.89|3.11|-1.36|48.14
2024-05-20 05:08:15|9533|102203|/equities/bk-of-phi-isla|BPI|PHP|Philippines|Financial|Banks|410920000000|MSCI_EEM/MSCI_FRONTIER|18.24|4.34|-2.58|-7.03|1.46|1.49|1.68|1.88|40.06|36.57|40.08|36.03|30.3|27.42|29.79|7.85|7.84|73.59|71.78|19.21|-14.59|12.7|10.09|1.6|1.27|8.73|6.55|34.21|24.7|9.65|21.01|21.65|9.4|-6.9|0.08|0.08|28.79|43.11|0.01|0.13|5200000|1640000|0.17|2.95|2.7|29.13|21.58
2024-05-20 05:08:16|9534|38047|/equities/kunlun-energy-co-ltd|135|HKD|Hong Kong|Utilities|Gas Utilities|64160000000|MSCI_EEM|15.88|0.97|9.09|14.32|1.47|1.71|21.29|25.39|9.55|12.52|9.43|14.08|5.89|11.53|31.91|1.85|1.84|17.08|13.67|5.58|3.09|8.77|11.95|4.43|5.99|6.11|6.99|-147.38|-2.85|0.41|-1.21|2.78|14.83|2.95|0.66|0.93|65.01|96.49|0.67|45.53|2790000|208710|18.37|4.47|3.65|6.96|79.34
2024-05-20 05:08:17|9535|50013|/equities/weichai-power|2338|HKD|Hong Kong|Industrials|Machinery|105960000000|MSCI_EEM|16.71|1.3|-0.36|15.03|3.08|3.8|16.15|15.93|0.59|-37.04|9.35|-29.68|8.28|-30.4|104.09|1.93|1.93|29.16|23.73|18.19|25.53|10.92|-2.99|3.34|0.67|7.92|2.56|318.56|132.08|14.2|56.21|57.3|17.08|22.27|0.82|0.99|16.44|36.84|0.82|7.58|1670000|91200|166.86|0.9|1.62|-1.94|19.03
2024-05-20 05:08:18|9536|102982|/equities/asia-cement-corp|1102|TWD|Taiwan|Materials|Construction Materials|156010000000|MSCI_EEM|26.96|2.27|9.97|28.1|1.22|1.34|17.14|21.1|10.09|15.28|15.68|21.38|10.93|17.12|18.25|2.11|2.1|33.52|31.26|7.21|3.44|6.37|9.32|3.82|5.44|3.23|4.73|20.5|21.64|-4.72|-12.3|-2.91|0.17|22.35|1.6|1.86|37.32|62.44|0.31|9.7|||4.96|3.55|6.36|-30.63|62.93
2024-05-20 05:08:19|9537|961686|/equities/china-international-capital-corp-lt|3908|HKD|Hong Kong|Financial|Capital Markets|105480000000|MSCI_EEM|9.51|5.41|-34.33|0.71|1.45|2.09|67.42|59.13|20.27|32.86|18.44|31.35|13.45|18.83|4.11|4.26|4.25|13.75|39.97|16.75|0.2|5.76|7.9|1.03|1.79|3.74|4.14|2.28|41.42|4.71|3.47|2.85|8.42|17.03|2.83|119.55|87.65|180.2|0.03|0.7|2260000|847400|0.15|4.29|1.95|2.53|39.7
2024-05-20 05:08:20|9538|8755|/equities/mol-hungarian-oil---gas-nyrt|MOLB|HUF|Hungary|Energy|Oil, Gas & Consumable Fuels|1580000000000|MSCI_EEM|3.63|0.22|2.55|7.68|0.5|0.58|24.12|26.05|7.89|7.62|7.76|6.75|5.95|5.82|14063.31|714.81|714.81|6057.22|5226.89|651.94|1190.32|14.2|13.1|7.24|6.41|11.6|11.08|90.06|-38.03|10.62|-8.99|-9.72|11.5|5.75|0.66|1.32|19.05|28.64|1.14|7.4|365130000|23260000|9.78|12.54|4.71|254.26|43.31
2024-05-20 05:08:22|9539|940792|/equities/fibra-uno-administracion-sa-de-cv|FUNO11|MXN|Mexico|Real Estate|Equity Real Estate Investment Trusts (REITs)|85540000000|MSCI_EEM|-0.32|10.24|52.38|0.07|1.44|1.59|82.16|75.79|42.47|42.12|46.28|45.72|43.23|42.77|6.75|3.39|3.32|47.37|47.54|0.88|4.28|5.63|5.71|3.46|3.57|3.4|3.33|41.42|22.79|1.82|33.38|30.19|18.88|-0.28|1.81|3.8|49.42|78.5|0.08||6570000|2670000|7.77|3.89|4.35|-5.86|-67.89
2024-05-20 05:08:23|9540|20261|/equities/new-oriental-education---tech|EDU|USD||Consumer Discretionary|Diversified Consumer Services|3560000000|MSCI_EEM/EMCONSGROWTH|2.75|3.4|6.53|20.3|3.36|5.21|52.46|52.13|7.84|6.31|8.43|2.6|13.68|4.25|206.83|6.39|6.36|91.81|66.63|70.61|18.07|9.48|-2.5|8.46|2.17|6.73|3.71|1583.27|147.18|0.46|32.65|23.43|3.35|-2.39|2.07|2.34|7.49|49.23|0.62|16.49|1260000|150790|41.01|0.19|0.27||9.38
2024-05-20 05:08:25|9541|1169344|/equities/kuaishou-technology|1024|HKD|Hong Kong|Communication Services|Interactive Media & Services|303200000000|MSCI_EEM|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:08:26|9542|996199|/equities/energy-absolute-pcl-drc|EAn|THB|Thailand|Utilities|Independent Power and Renewable Electricity Producers|358080000000|MSCI_EEM|28.1|3.63|40.61|-107.09|3.04|3.48|21.99|27.4|17.58|20.28|16.79|22.71|13.21|20.1|17.71|1.31|1.31|28.38|24.48|8.52|2.71|11.74|11.82|4.45|4.66|4.4|4.6|173.93|35.15|4.6|9.27|29.29|51.95|-2.93|1.05|1.36|149.18|190.86|0.26|26.24|||5.19|1.81|1.82|27.06|46.15
2024-05-20 05:08:27|9543|103775|/equities/feng-tay-entpr|9910|TWD|Taiwan|Consumer Discretionary|Textiles, Apparel & Luxury Goods|204110000000|MSCI_EEM|26.75|4.17|11.1|7.82|3.6|3.66|21.8|22.23|6.96|6.91|23.14|36.17|20.98|33.03|67.53|9.68|9.63|46.23|45.56|9.33|10.92|12.57|16.84|7.38|9.75|8.52|11.1|-26.31|560.68|8.68|-13.75|-12.38|2.6|-3.58|1.75|2.49|17.14|44.96|0.83|4.57|387320|16050|9.02|3.74|4.24|54.17|63.83
2024-05-20 05:08:28|9544|1167535|/equities/jd-health-international-inc|6618|HKD|Hong Kong|Consumer Discretionary|Internet & Direct Marketing Retail|196310000000|MSCI_EEM/EMCONSGROWTH|42.41|2.31|0.66|5.68|2.2|2.29|22.95|22.13|2.28|0.45|4.19|-13.93|2.98|-15.01|11.76|0.42|0.42|8.97|8.71|2.84|0.87|4.66|-46.57|3.07|-8.95|2.12|1.5|102.89|258.09|-3.2|0.91|11.94|26.58|57.03|1.98|2.51|1.54|33.1|1.02|6.93|12310000|540800|60.14|0.43|0.45|1.63|-10.08
2024-05-20 05:08:30|9545|951041|/equities/hyundai-motor-co-pref|5387|KRW|South Korea|Consumer Discretionary|Automobiles|53680000000000|MSCI_EEM|7.95|0.38|3.82|-9.03|0.65|0.77|19.62|17.95|8.88|4.92|9.57|5.43|6.58|3.95|554962.23|23210.56|23210.15|319797.4|299931.91|70005.1|18556.81|11.63|4.56|5.25|2.98|7.03|3.6|162.02|74.36|16.33|7.59|17.99|8.24|4.87|0.76|1.17|67.53|99.71|0.77|7.82|1340000000|83730000|-2367739.96|6.95|3.01|28.3|25.51
2024-05-20 05:08:31|9546|13912|/equities/opap|OPAr|EUR|Greece|Consumer Discretionary|Hotels, Restaurants & Leisure|4420000000|MSCI_EEM/EMCONSGROWTH|22.02|3.97|11.62|12.43|8.81|-9.2|57.15|69.81|38.9|36.2|36.72|36.15|26.01|28.19|3.81|1.03|1.03|2.07|-1.01|1.27|1.35|44.03|-27.32|16.13|11.93|25.09|16.16|-66.48|-31.35|17.88|4.85|7.57|16.74|-23.93|0.99|1.15|117.52|193.72|0.6|99.3|20930|1690|18.6|12.9|5.17|216.18|118.91
2024-05-20 05:08:32|9547|103782|/equities/giant|9921|TWD|Taiwan|Consumer Discretionary|Leisure Products|129400000000|MSCI_EEM/EMCONSGROWTH|11.91|4.41|-29.63|-16.45|6.48|6.63|46.83|45.77|21.65|20.81|22.2|22.41|17.84|18.26|109.38|18.49|18.08|65.56|63.86|21.05|26.74|26.12|29.31|15.23|17.73|22.46|23.17|24.62|-4.59|17.92|-2.93|-3.5|12.95|12.06|1.92|1.95|15.51|46.22|0.79|3.28|58770|-270|6.13|4.79|4.71|-2.49|97.62
2024-05-20 05:08:33|9548|49983|/equities/fosun-intl|656|HKD|Hong Kong|Industrials|Industrial Conglomerates|69240000000|MSCI_EEM|9.51|5.41|-34.33|0.71|1.45|2.09|67.42|59.13|20.27|32.86|18.44|31.35|13.45|18.83|4.11|4.26|4.25|13.75|39.97|16.75|0.2|5.76|7.9|1.03|1.79|3.74|4.14|2.28|41.42|4.71|3.47|2.85|8.42|17.03|2.83|119.55|87.65|180.2|0.03|0.7|2260000|847400|0.15|4.29|1.95|2.53|39.7
2024-05-20 05:08:34|9549|103031|/equities/far-eastern-ne|1402|TWD|Taiwan|Industrials|Industrial Conglomerates|156010000000|MSCI_EEM|22.01|0.7|3.57|6.74|0.8|1.31|18.44|18.79|5.84|5.24|7.6|7.3|3.2|5.99|48.78|1.64|1.64|43.17|26.22|5.05|9.03|3.78|4.32|2.39|2.34|2.14|1.93|8.43|21.45|-7.33|6.29|-0.39|2.38|-2.12|0.56|1.04|79.34|104.25|0.39|4.29|||5.96|4.33|5.55|-10|86.51
2024-05-20 05:08:35|9550|103201|/equities/hiwin|2049|TWD|Taiwan|Industrials|Machinery|104450000000|MSCI_EEM|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:08:37|9551|49996|/equities/sinopharm|1099|HKD|Hong Kong|Healthcare|Health Care Providers & Services|54300000000|MSCI_EEM/EMCONSGROWTH|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:08:38|9552|41434|/equities/empresas-copec|COPEC|CLP|Chile|Energy|Oil, Gas & Consumable Fuels|8560000000000|MSCI_EEM|28.12|0.36|7.38|18.98|0.84|0.92|15.91|17.94|5.17|6.67|2.79|4.71|1.86|3.61|222.7|10.44|10.44|62.39|55.16|31.31|38.86|3.67|7.87|2.09|3.59|4.35|5.85|335.96|-59.68|-17.63|-1.4|-1.59|4.13|3.99|0.9|1.84|69.51|98.49|1|9.76|8850000|469080|13.28|6|6.11|-37.22|5.12
2024-05-20 05:08:39|9553|1057034|/equities/national-oil|ADNOCDIST|AED|United Arab Emirates|Consumer Discretionary|Specialty Retail|53370000000|MSCI_EEM/EMCONSGROWTH|16.05|1.52|9.52|12.79|14.8|22.78|22.72|26.67|13.04|13.35|11.94|11.72|11.31|10.17|2.57|0.19|0.19|0.23|0.15|0.25|0.34|88.3|69.08|13.58|14.61|24.35|22.01|-0.2|-1.65|3.73|7.43|3.83|7.94|10.67|0.92|1.38|184.49|243.37|1.78|18.95|||7.92|6.26|7.29|-2.66|51.82
2024-05-20 05:08:41|9554|19315|/equities/bim-magazalar|BIMAS|TRY|Turkey|Consumer Staples|Food & Staples Retailing|38410000000|MSCI_EEM/EMCONSGROWTH|18.11|0.88|10.11|15.52|7.43|7.86|19.46|18.66|6.14|5.88|5.38|4.61|4.73|3.77|346.59|12.09|12.09|43.29|42.94|5.58|29.79|61.22|47.07|15.25|11.55|35.61|31.56|100.92|105.18|48|79.23|86.33|43.2|50.37|0.42|0.96||71.51|3.26|9.28|2590000|124300|154.18|1.9|2.91|-36.17|16.97
2024-05-20 05:08:42|9555|103588|/equities/wpg-holdings|3702|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|88320000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:08:43|9556|103802|/equities/ruentex|9945|TWD|Taiwan|Real Estate|Real Estate Management & Development|133960000000|MSCI_EEM|91.05|17.47|0.93|19.92|1.9|1.92|35.75|31.94|5.22|-95.31|-11.41|-88.13|-19.81|-117.45|16.53|2.51|2.49|27.15|26.95|5.15|1.29|11.29|10.32|3.52|4|4.39|3.79|353.34|-533.27|9.68|3000.36|194.71|12.07|16.36|0.84|2.35|43.29|167.47|0.2|0.34|9420000|2290000|141.7|5.44|5.01|93.43|591.19
2024-05-20 05:08:44|9557|945817|/equities/mesaieed-petrochemical-holding|MPHC|QAR|Qatar|Materials|Chemicals|27020000000|MSCI_EEM|21.2|20.88|-917.27||1.32|1.32|100|100|98.44|98.8|98.49|96.48|98.49|97.31|0.08|0.09|0.09|1.29|1.29|0.02||6.2|9.34|6.02|8.91|5.83|8.66|-27.77|-36.71|-4.93|-28.05|-36.4|-2.37||5.08|6.03|||0.06|||||6.44|4.34||108.04
2024-05-20 05:08:45|9558|996204|/equities/home-product-center-pcl-drc|HMPROn|THB|Thailand|Consumer Discretionary|Specialty Retail|188060000000|MSCI_EEM/EMCONSGROWTH|16.46|2|3.86|18.21|5.35|5.46|28.21|27.58|10.74|10.67|8.14|9.75|5.89|7.85|8.96|0.61|0.61|3.09|3.03|0.19|0.92|23.47|24.55|9.27|9.74|13.64|14.35|10.82|-8.94|8.11|6|6.48|4.61|6.98|0.24|1.06|34.13|87.22|1.27|3.89|381200|27600|253.12|2.3|2.35|36.09|37.29
2024-05-20 05:08:46|9559|41493|/equities/santander-chil|BSANTANDER|CLP|Chile|Financial|Banks|6450000000000|MSCI_EEM|12.97|2.81|4.35|1.24|2.47|2.74|20.03|21.37|27.21|29.66|27.21|29.49|24.31|25.42|254.23|63.36|63.33|518.05|470.96|398.64|-160.09|17.65|16.73|1.96|1.86|5.55|5.2|-23.27|1.34|5.65|-2.27|3.65|4.45|0.08|0.68|0.62|136.84|228.17|0.08|0.12|5020000|6590000||3.75|2.54|26.42|3.01
2024-05-20 05:08:47|9560|103247|/equities/winbond|2344|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|135320000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:08:49|9561|50010|/equities/gac-group|2238|HKD|Hong Kong|Consumer Discretionary|Automobiles|56840000000|MSCI_EEM/EMCONSGROWTH|16.71|1.3|-0.36|15.03|3.08|3.8|16.15|15.93|0.59|-37.04|9.35|-29.68|8.28|-30.4|104.09|1.93|1.93|29.16|23.73|18.19|25.53|10.92|-2.99|3.34|0.67|7.92|2.56|318.56|132.08|14.2|56.21|57.3|17.08|22.27|0.82|0.99|16.44|36.84|0.82|7.58|1670000|91200|166.86|0.9|1.62|-1.94|19.03
2024-05-20 05:08:51|9562|48389|/equities/autohome-inc-adr|ATHM|USD||Communication Services|Interactive Media & Services|3750000000|MSCI_EEM|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 05:08:51|9563|985905|/equities/yihai-international-holding-ltd|1579|HKD|Hong Kong|Consumer Staples|Food Products|33720000000|MSCI_EEM/EMCONSGROWTH|11.79|1.12|9.89|18.19|1.74|2.14|34.47|36.85|10.59|13.47|10.51|13.72|7.19|9.78|8.04|0.5|0.49|3.67|2.24|1.27|0.86|13.35|18.1|6.45|9.36|7.88|12.05|-5.37|-7.99|13.24|4.41|4.4|11.7|16.53|1.42|1.52|41.42|71.26|0.88|8.59|1310000|98490|29.68|4.17|3.34|15.74|33.21
2024-05-20 05:08:53|9564|943698|/equities/nanya-tech|2408|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|235480000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:08:54|9565|40109|/equities/yy-inc|YY|USD|United States|Communication Services|Interactive Media & Services|3540000000|MSCI_EEM/EMCONSGROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:08:55|9566|27153|/equities/mexichem|ORBIA|MXN|Mexico|Materials|Chemicals|104130000000|MSCI_EEM|191.72|2.83|17.29|30.55|7.4|-6.16|41.35|42.21|12.62|13.7|10.21|10.63|7.6|9.16|61.25|5.06|5.03|35.31|3.16|3.25|9.89|20.78|20.72|5.53|5.75|9.51|9.64|11.37|7.77|-1|-7.63|-4.9|4.2|7.7|0.77|1.43|97.42|130.43|0.7|4.53|502970|28120|7.22|2.29|2.29|-2.45|1160.66
2024-05-20 05:08:56|9567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|NRPJ|ZAR|Netherlands|Real Estate|Real Estate Management & Development|66840000000|MSCI_EEM|18.32|5.41|11.16|2.39|0.94|0.96|63.78|68.64|53.45|58.76|86.1|59.62|82.24|101.93|0.89|0.42|0.42|4.71|4.49|0.35|0.39|13.93|6.32|7.73|3.67|5.08|4.28|227.36|110|7.96|15.94|19.04|10.66|-3.59|0.86|1.18|55.66|70.24|0.1|7.18|1040000|2940000|14.78|5.37|4.79|0.45|65.15
2024-05-20 05:08:57|9568|103526|/equities/wistron-corp|3231|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|82920000000|MSCI_EEM|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:08:58|9569|100059|/equities/microport|853|HKD|Hong Kong|Healthcare|Health Care Equipment & Supplies|49160000000|MSCI_EEM|15.52|11.51|15.31|20.84|2.31|3.11|59.81|60.32|-99.51|-1039.34|-107.88|-1157.4|-108.04|-1159.48|3.62|-0.08|-0.08|7.39|6.11|3.73|0.23|-6.45|-18.15|-3.46|-7.35|-2.55|-0.58|27.53|263.6|2.52|267.95|134.78|13.94|12.04|4.77|5.65|9.55|25.42|0.32|4.75|845990|-122930|133.41|0.71|0.68|3.25|11.67
2024-05-20 05:08:59|9570|32483|/equities/kingboard-chemical-holdings-ltd|148|HKD|Hong Kong|Information Technology|Electronic Equipment, Instruments & Components|42630000000|MSCI_EEM|79.51|2.89|7.24|39.84|1.65|1.7|12.1|17.08|-6.15|1.43|-20.15|-15.47|-20.94|-16.96|26.02|-0.34|-0.35|13.91|10.61|4.33|3.11|7.1|13.85|3.7|7.57|4.16|10.18|2.05|-3|-3.76|-1.56|2.14|9.35|8.18|1.49|2.07|12.43|18.33|1.11|5.65|1450000|-89470|5.14|2.6|2.57|0.71|88.31
2024-05-20 05:09:01|9571|19394|/equities/eregli-demir-celik|EREGL|TRY|Turkey|Materials|Metals & Mining|100940000000|MSCI_EEM|-38.95|34.24|76.79|-28.2|2.79|2.92|26.97|34.06|18.3|22.01|111.59|71.11|103.66|60.96|49.98|8.27|8.27|126.9|126.3|8.38|13.45|13.86|17.38|9.04|11.69|9.56|14.86|7.57|83.32|40.1|34.14|29.06|43.13|50.92|7.93|9.05|7|25.68|0.7|2.9|12360000|28940000|500.52|4.01|4.73|61.42|12.46
2024-05-20 05:09:02|9572|1167533|/equities/china-resources-mixc-lifestyle-serv|1209|HKD|Hong Kong|Real Estate|Real Estate Management & Development|82970000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:09:03|9573|13896|/equities/alpha-bank|ACBr|EUR|Greece|Financial|Banks|2560000000|MSCI_EEM|5.84|2.51|-1.63|-1.06|0.8|0.85|||58.57|69.63|57.41|51.47|44.71|-25.74|1.42|0.01|0.01|4.73|4.44|6.27|-3.61|13.51|0.8|1.11|-0.06|5.18|1.71|95.71|133.16|26.92|36.21|-0.23|38.58|-1.51|0.2||82.83|125.84|||245300|102690||0.03|||0.09
2024-05-20 05:09:04|9574|11105|/equities/boubyan-bank|BOUK|KWD|Kuwait|Financial|Banks|2510000000000|MSCI_EEM/MSCI_FRONTIER|17.37|7.53|-32.5|-26.38|1.74|2.48|1.67|1.55|56.04|46.16|53.47|43.79|43.78|37.82|0.1|0.04|0.04|0.4|0.27|0.24|-0.02|10|9.23|1.56|1.23|5.03|4.65|51.08|78.25|7.36|15.86|25.79|11.11|1.37|0.31|0.19|59.38|135.85|||8060|3280||3.21|2.88|58.19|54.16
2024-05-20 05:09:05|9575|50033|/equities/minth-group|425|HKD|Hong Kong|Consumer Discretionary|Auto Components|38850000000|MSCI_EEM/EMCONSGROWTH|16.71|1.3|-0.36|15.03|3.08|3.8|16.15|15.93|0.59|-37.04|9.35|-29.68|8.28|-30.4|104.09|1.93|1.93|29.16|23.73|18.19|25.53|10.92|-2.99|3.34|0.67|7.92|2.56|318.56|132.08|14.2|56.21|57.3|17.08|22.27|0.82|0.99|16.44|36.84|0.82|7.58|1670000|91200|166.86|0.9|1.62|-1.94|19.03
2024-05-20 05:09:06|9576|103249|/equities/synnex|2347|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|110420000000|MSCI_EEM|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:09:07|9577|103416|/equities/chang-hwa-bank|2801|TWD|Taiwan|Financial|Banks|179350000000|MSCI_EEM|16.09|4.86|-5.01|-0.35|1.51|1.57|18.21|15.61|41.82|37.38|38.33|36.77|31.21|30.71|10.97|2.54|2.53|24.23|24.02|10.56|-8.79|10.67|10.07|0.77|0.82|5.23|4.48|27.48|21.7|3.18|26.57|24.19|1.73|7.16|0.18|0.18|47.88|151.77|0.02|32.93|6590000|1690000||3.59|4.26|14.49|27.37
2024-05-20 05:09:08|9578|946400|/equities/cgn-power-co-ltd|1816|HKD|Hong Kong|Utilities|Independent Power and Renewable Electricity Producers|121700000000|MSCI_EEM|17.89|8.39|4.1|13.4|1.19|1.16|39.05|41.38|28.19|27.59|58.92|54.17|52.12|50.99|11.09|1.07|1.06|15.3|12.43|0.74|2.73|6.56|5.82|3.27|2.87|4.61|4.13|-66.32|175.39|7.55|-6.87|-1.28|5.49|6.61|0.47|0.74|102.26|135.45|0.28|19.37|12600000|42650000|4.9|4.06|5.17|23.48|101.76
2024-05-20 05:09:09|9579|1056489|/equities/petrobras-distribuidora|VBBR3|BRL|Brazil|Consumer Discretionary|Specialty Retail|24340000000|MSCI_EEM/EMCONSGROWTH|9.24|1.39|5.7|2.47|2.01|2.25|41.3|39.63|23.39|15.68|22.91|11.76|15.58|7.74|142.92|22.47|22.37|74.97|66.26|10.05|23.82|25.15|14.58|11|6.32|17.07|10.91|7.42|-7.2|15.37|-16.78|-15.44|13.23|5.13|0.94|0.98|39.56|51.39|0.54|12.97|111120000|18310000|8.24|12.82|7.65|119.27|40.24
2024-05-20 05:09:11|9580|101623|/equities/united-tractor|UNTR|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|81410000000000|MSCI_EEM|18.98|6.45|13.06|26.37|0.77|0.8|45.73|42.17|38.22|33.63|39.67|53.3|28.8|45.46|2785.97|455.66|455.56|1586.72|1532.12|586.14|733.59|52.82|52.9|9.3|33.79|11.85|46.87|-16.86|-22.53|39.56|-11.55|-2.12|33.32|29.2|0.63|0.88|5.47|10.85|1.28|25.99|2280000000|213460000|4.05|7.35|7.97|419.76|102.72
2024-05-20 05:09:13|9581|101899|/equities/weibo-corp|WB|USD||Communication Services|Interactive Media & Services|7540000000|MSCI_EEM|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:09:13|9582|980706|/equities/intouch-holdings-be|SHINt|EUR|Thailand|Communication Services|Wireless Telecommunication Services|6830000000|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:09:14|9583|946385|/equities/hua-hong-semiconductor-ltd|1347|HKD|Hong Kong|Information Technology|Semiconductors & Semiconductor Equipment|53590000000|MSCI_EEM|65.5|4.77|14.02|2.91|5.26|6.95|41.65|47.24|12.85|22.65|15.32|24.07|14.39|21.27|20.44|3.76|3.74|21.67|15.89|4.6|5.87|21.39|29.45|11.13|14.49|13.45|19.3|236.14|-36.26|-6.46|3.99|-7.42|2.83|13.2|1.43|2.15|37.68|41.27|0.55|2.51|603880|104470|12.11|4.11|1.91|-21.22|92.8
2024-05-20 05:09:15|9584|950590|/equities/momo.com-inc|8454|TWD|Taiwan|Consumer Discretionary|Internet & Direct Marketing Retail|295870000000|MSCI_EEM|23.14|1.5|19.14|19.65|6.37|6.44|27.24|25.96|7.64|5.65|7.78|5.23|5.03|2.66|287.67|9.5|9.5|35.83|35.13|22.35|15.84|22.08|22.36|9.14|8.74|17.23|17.83|1.58|21.49|16.55|5.33|4.46|11.83|6.64|0.64|1.01|25.92|129.35|2.62|18.1|46560|11240|127.53|2.94|2.98|13.29|72.05
2024-05-20 05:09:16|9585|103711|/equities/powertech-tech|6239|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|74830000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:09:17|9586|103770|/equities/pou-chen|9904|TWD|Taiwan|Consumer Discretionary|Textiles, Apparel & Luxury Goods|96650000000|MSCI_EEM/EMCONSGROWTH|26.75|4.17|11.1|7.82|3.6|3.66|21.8|22.23|6.96|6.91|23.14|36.17|20.98|33.03|67.53|9.68|9.63|46.23|45.56|9.33|10.92|12.57|16.84|7.38|9.75|8.52|11.1|-26.31|560.68|8.68|-13.75|-12.38|2.6|-3.58|1.75|2.49|17.14|44.96|0.83|4.57|387320|16050|9.02|3.74|4.24|54.17|63.83
2024-05-20 05:09:18|9587|41445|/equities/enersis|ENELAM|CLP|Chile|Utilities|Electric Utilities|9980000000000|MSCI_EEM|7.73|1.05|-13.14|6.93|1.31|1.54|38.77|39.47|25.81|22.85|25.79|18.36|15.83|13.62|137.64|30.19|30.19|88.17|77.14|2.21|37.04|20.16|12.87|9.59|6.88|15.74|11.9|59.85|2325.44|6.21|-8.93|8.36|9.18|16.66|0.59|1.43|49.51|65.42|0.47|38.56|15950000000|10520000000|3.86|4.53|8.99|-40.94|34.72
2024-05-20 05:09:19|9588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|3692|HKD|Hong Kong|Healthcare|Pharmaceuticals|112520000000|MSCI_EEM/EMCONSGROWTH|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:09:20|9589|50190|/equities/rmih|RMIJ|ZAR|South Africa|Financial|Insurance|69250000000|MSCI_EEM|13.03|0.9|8.52|-117.5|1.97|2.28|42.48|37.25|23.61|14.08|10.94|10.09|7.26|10.13|109.88|7.4|7.33|48.47|40.21|17.46|0.07|14.76|10.64|3.18|3.51|26.75|13.03|62.27|1.46|-0.76|16.93|77.01|12.1|2.63|4.24|4.93|21.3|36.06|0.36|0.07|3570000|303810|20.86|5.63|4.18|34.03|44.74
2024-05-20 05:09:22|9590|1054808|/equities/china-literature|772|HKD|Hong Kong|Communication Services|Media|51000000000|MSCI_EEM|24.08|4.01|15.68|11.95|1.5|2.54|37.68|32.57|-2.58|-59.24|7.12|-50.84|6.82|-14.51|13.92|2.09|2.07|36.05|30.81|4.21|0.63|3.56|1.12|2.07|1.16|0.79|3.38|225.24|29.26|3.15|738.64|116.62|5.12|1.38|3.02|3.81|5.31|9.18|0.37|362.61|2950000|293520|6.27|0.33|0.39|0.14|3.3
2024-05-20 05:09:23|9591|996196|/equities/charoen-pokphand-foods-pcl-drc|CPFn|THB|Thailand|Consumer Staples|Food Products|214380000000|MSCI_EEM/EMCONSGROWTH|-6.11|1.23|15.89|1500.41|1.73|1.97|18.25|20.14|6.8|8.23|6.3|8.64|4.97|7.29|45.67|2.21|2.21|24.23|19.7|2.78|3.13|6.51|12.45|4.91|6.7|6.34|7.77|26.76|-61.32|2.11|-3.61|3.43|4.59|0.39|1.31|2.29|57.14|109.91|0.95|5.41|||12.77|2.76|3.26|-7.53|38.58
2024-05-20 05:09:25|9592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|1268|HKD|Germany|Consumer Discretionary|Specialty Retail|49230000000|MSCI_EEM/EMCONSGROWTH|30.2|3.54|50.62|13.13|5.31|5.71|48.39|46.94|12.46|11.17|12.75|10.99|8.29|6.68|7158.19|740.71|739.47|4708.19|4463.11|2219.29|1429.85|15.78|15.29|9.05|7.37|10.1|9.3|2.44|4.02|16.48|12.15|15.58|8.06|12.87|1.87|2.75|12.9|46.63|0.92|3.7|37280000|4350000|33.43|1.4|1.36|28.4|26.66
2024-05-20 05:09:27|9593|13902|/equities/efg-eurobank-ergasias|EURBr|EUR|Greece|Financial|Banks|3360000000|MSCI_EEM|5.84|2.51|-1.63|-1.06|0.8|0.85|||58.57|69.63|57.41|51.47|44.71|-25.74|1.42|0.01|0.01|4.73|4.44|6.27|-3.61|13.51|0.8|1.11|-0.06|5.18|1.71|95.71|133.16|26.92|36.21|-0.23|38.58|-1.51|0.2||82.83|125.84|||245300|102690||0.03|||0.09
2024-05-20 05:09:28|9594|8768|/equities/gornictwo-naftowe-gazownictwo|PGN|PLN|Poland|Energy|Oil, Gas & Consumable Fuels|36400000000|MSCI_EEM|1.01|0.04|0.37|0.71|0.12|0.14|17.46|5.59|9.6|1.62|10.77|1.42|7.85|1.23|3093.45|267.99|267.4|1271.31|1165.64|122.21|377.43|2.69|2.97|1.39|1.44|2.56|2.52|-75.21|-50.04|5.34|0.2|52.29|4.41|4.71|0.77|1.39|11.52|19.61|1.63|8.71|82440000|4580000|9.21|5.53|0.97|-1.19|29.81
2024-05-20 05:09:29|9595|32496|/equities/yanzhou-coal-mining|1171|HKD|Hong Kong|Energy|Oil, Gas & Consumable Fuels|48360000000|MSCI_EEM|10.67|1.74|3.71|11.48|1.77|-7.24|35.58|33.38|24.82|23.43|23.85|21.84|16.11|16.95|17.17|3.33|3.33|16.51|14.49|5.1|4.27|17.3|20.69|10.54|8.97|13.64|11.81|-21.62|-14.75|18.55|-4.36|-2.22|9.57|7.27|1.44|1.83|26.67|38.07|0.57|16.96|3950000|736410|38.67|13.2|12.53|58.08|85.99
2024-05-20 05:09:30|9596|50004|/equities/picc-group|1339|HKD|Hong Kong|Financial|Insurance|104810000000|MSCI_EEM|35.98|1.47|7.79|3.64|1.35|1.49|24.79|24.26|10.38|12.63|6.85|10.84|5.63|9.55|30.53|2.08|2.06|22.39|20.15|9.44|12.03|8.07|11.75|0.85|1.46|5.13|7.41|1.49|80.95|-10.69|10.25|-2.74|-1.33|-6.01|3.93|6.38|73.7|94.89|0.12|6.66|2890000|178710|96.47|3.68|3.9|3.04|111.88
2024-05-20 05:09:31|9597|27069|/equities/arca-continental|AC|MXN|Mexico|Consumer Staples|Beverages|229580000000|MSCI_EEM/EMCONSGROWTH|23.01|3.57|15.55|24.82|7.99|-17.57|55.13|54.85|22.43|23.67|19.27|19.31|15.36|15.97|59.99|7.61|7.59|30.17|-4.12|8.18|10.54|33.09|36.14|7.92|8.03|13.72|12.65|7.38|78.71|19.15|4.96|6.74|4.66|5.17|0.67|1.02|134.71|159.33|0.56|5.6|642050|124070|9.29|2.16|2.77|-14.02|59.5
2024-05-20 05:09:32|9598|27016|/equities/coca-cola-femsa-l|KOFUBL|MXN|Mexico|Consumer Staples|Beverages|23470000000|MSCI_EEM/EMCONSGROWTH|23.01|3.57|15.55|24.82|7.99|-17.57|55.13|54.85|22.43|23.67|19.27|19.31|15.36|15.97|59.99|7.61|7.59|30.17|-4.12|8.18|10.54|33.09|36.14|7.92|8.03|13.72|12.65|7.38|78.71|19.15|4.96|6.74|4.66|5.17|0.67|1.02|134.71|159.33|0.56|5.6|642050|124070|9.29|2.16|2.77|-14.02|59.5
2024-05-20 05:09:33|9599|103253|/equities/acer|2353|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|91380000000|MSCI_EEM|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:09:34|9600|1169116|/equities/rlx-technology-drc|RLX|USD||Consumer Staples|Tobacco|5250000000|MSCI_EEM/EMCONSGROWTH|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 05:09:36|9601|996192|/equities/bumrungrad-hospital-pcl-drc|BHn|THB|Thailand|Healthcare|Health Care Providers & Services|110140000000|MSCI_EEM/EMCONSGROWTH|24.92|3.69|17.7|21.24|3.91|4.61|37.38|26.75|14.15|11.91|14.38|13.74|11.22|11|7.51|1.42|1.37|6.92|7.27|0.72|1.95|12.59|11.62|8.85|7.29|10.68|7.89|19.27|3.44|5.9|10.13|5.73|5.56|-9.31|1.09|1.49|8.3|21.06|0.72|21.52|20320|3140|13.21|2.03|1.79|31.29|74.6
2024-05-20 05:09:38|9602|27018|/equities/gruma-sab-adr?cid=27018|GRUMAB|MXN|United States|Consumer Staples|Food Products|98110000000|MSCI_EEM|20.7|2.53|18.4|22.6|2.25|-12.31|45.68|44.78|20.77|20.5|17.94|15.26|14.02|11.65|31.18|3.91|3.9|15.08|-7.27|1.57|4.44|17.06|25.1|8.45|7.3|9.45|11.71|9.58|18.1|5.07|2.12|6.15|2.56|3.34|0.36|0.8|84.01|19.12|0.68|4.55|831430|214380|8.95|3.34|3.48|-3.13|55.96
2024-05-20 05:09:39|9603|19412|/equities/garanti-bankasi|GARAN|TRY|Turkey|Financial|Banks|48220000000|MSCI_EEM|223.8|230.33|-233.71|-225.84|75.32|75.57|20.51|26.59|61.75|10.49|78.49|-70.14|59.09|93.28|17.42|7.12|7.12|25.29|20.71|29.88|-29.1|42.68|23|4.34|2.46|11.07|5.59|40.91|72.61|27.41|67.28|132.72|54.07|14.63|34.4|0.51|281.5|356.96|0.02|0.02|4010000|1720000|0.09|0.86|1.12|367.04|6.77
2024-05-20 05:09:40|9604|1155536|/equities/pharmaron-beijing-co-ltd|3759|HKD|Hong Kong|Healthcare|Life Sciences Tools & Services|137650000000|MSCI_EEM|0.92|8.99|-7.51|-0.26|2.3|2.51|-609.46|-727.81|-1187.86|-1373.16|-288.26|153.97|-289.07|-3218.62|10.51|-3.71|-3.77|16.85|16.03|8.98|-1.07|-1.55|-17.41|-0.08|-10.13|-3.25|-10.69|80.84|14.75|18.89|183.24|187.19|41.07|40.69|2.69|3.18|14.85|27.29|0.4|14.1|688850|-12550|37.82|0.37|0.25|24.63|13.08
2024-05-20 05:09:41|9605|41449|/equities/falabella|FALABELLA|CLP|Chile|Consumer Discretionary|Multiline Retail|6960000000000|MSCI_EEM/EMCONSGROWTH|61.54|3.24|21.93|57.79|9.23|10.87|46.9|42.16|6.39|4.94|6.51|4.72|5.27|4.14|71.65|3.02|2.97|28.46|24.1|8.6|10.59|17.43|19.39|6.12|5.78|9.19|8.97|3659.61|1200.11|23.14|13.84|11.75|19.74|31.31|0.8|1.05|32.28|80.16|1.16|8.98|878250|27050|17.25||0.01|-0.38|0.04
2024-05-20 05:09:42|9606|102333|/equities/universal-robi|URC|PHP|Philippines|Consumer Staples|Food Products|283930000000|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|9.93|1.5|31.28|-213.41|2.65|3.16|28.05|30.69|12.48|13.44|7.32|11.04|3.26|8.69|37.48|2.91|2.91|21.59|16.26|4.32|4.65|8.9|13.55|4.93|6.93|10.97|11.6|-1.66|-67.14|5.45|4.55|7.54|4.19|6.88|0.86|1.8|35.59|64.74|0.93|3.57|18810000|843480|12.68|3.31|2.28|33.06|39.79
2024-05-20 05:09:43|9607|1167078|/equities/scg-packaging-plc|SCGP|THB|Thailand|Materials|Containers & Packaging|297280000000|MSCI_EEM|22.65|1.1|5.23|8.2|1.65|3.35|17.24|18.46|6.41|14436.64|5.42|-3744.33|4.29|21.57|33.01|1.72|1.72|23.85|16.95|2.88|6.05|6.9|9.15|3.74|5.11|5.24|6.8|276.46|-23.11|-5.65|-3.69|-11.28|6.78|-0.37|1.53|2.14|21.57|61.69|0.7|5.02|||6.28|2.14|2.1|-9.55|49.64
2024-05-20 05:09:44|9608|992637|/equities/lg-chem-ltd|51915|KRW|South Korea|Materials|Chemicals|60990000000000|MSCI_EEM|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:09:45|9609|13221|/equities/qatar-fuel-co|QFLS|QAR|Qatar|Energy|Oil, Gas & Consumable Fuels|17810000000|MSCI_EEM|14.84|0.53|29.37|16.61|1.75|1.78|2.67|4.26|1.9|2.97|3.7|4.79|3.57|4.79|28.31|0.99|0.99|8.58|8.44|2.74|1.01|11.83|11.87|7.79|8|5.78|6.94|9.09|-2.45|-3.24|3.18|-8.31|3.82|-25.97|1.02|1.2||2.04|2.1|43.18|||13.39|5.75|4.77|18.42|89.11
2024-05-20 05:09:46|9610|13871|/equities/china-everbright-intl-ltd|257|HKD|Hong Kong|Industrials|Commercial Services & Supplies|40730000000|MSCI_EEM|12.57|14.09|24.63|26.87|0.77|0.88|41.95|46.81|36.25|41.59|103.8|97.38|101.04|95.01|3.08|2.77|2.77|45.51|40.54|4.59|1.27|6.46|7.81|4.5|4.97|2.02|2.68|13.03|3.57|-4.7|-18.18|-10.74|-1.33|-0.16|0.89|0.98|29.96|42.4|0.06|16.47|2770000|2840000|13.06|6.37|6.38|-1.36|70.92
2024-05-20 05:09:48|9611|968969|/equities/hutchison-china-meditech|HCM|USD|United States|Healthcare|Pharmaceuticals|6140000000|MSCI_EEM/EMCONSGROWTH|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 05:09:50|9612|27142|/equities/kimberly-clark-de-mexico-a|KIMBERA|MXN|Mexico|Consumer Staples|Household Products|95360000000|MSCI_EEM/EMCONSGROWTH|30.96|4.34|23.81|27.52|34.22|-7.02|57.95|57.01|21.19|20.79|19.34|18.08|14.68|13.86|43.59|6.42|6.34|25.45|1.11|4.35|8.55|209.6|113.64|11.69|10.29|18.69|17.14|15.69|5.63|5.96|1.42|4.05|5.23|0.38|0.52|0.89|341.53|381.97|0.79|4.42|648840|101550|11.26|2.25|2.44|-2.52|65.86
2024-05-20 05:09:51|9613|50075|/equities/bosideng|3998|HKD|Hong Kong|Consumer Discretionary|Textiles, Apparel & Luxury Goods|49540000000|MSCI_EEM/EMCONSGROWTH|16.84|2.67|19.4|10.68|3.17|3.02|49.31|48.21|16.01|15.45|16.35|15.02|11.31|11.02|12.4|1.61|1.58|10.4|10.05|4.63|3.27|18.11|15.98|9.48|9.46|11.42|12.37|29.05|12.34|13.62|13.23|12.71|15.79|15.96|1.78|2.46|18.12|51.19|0.77|2.93|1360000|149990|17.29|1.86|2.2|12.46|61.45
2024-05-20 05:09:51|9614|980624|/equities/land-and-houses-be|LHt|EUR|Thailand|Real Estate|Real Estate Management & Development|2660000000|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:09:53|9615|8558|/equities/china-mer-hold|144|HKD|Hong Kong|Industrials|Transportation Infrastructure|54820000000|MSCI_EEM|12.41|2.68|5.75|-22.23|1.68|-0.33|27.74|37.08|21.47|23.93|28.16|33.04|20.08|26.65|12.31|1.51|1.51|13.5|9.52|6.35|3.01|10.61|14.74|5.85|8.73|6.41|10.07|100|8.76|6.36|7.77|8|7.32|8.28|1.39|0.88|37.9|63.08|0.12|109.44|1380000|441950|6|5.57|5.1|5.03|35.79
2024-05-20 05:09:54|9616|103256|/equities/inventec-corp|2356|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|89510000000|MSCI_EEM|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:09:55|9617|13193|/equities/qa-intl-is-bk|QIIB|QAR|Qatar|Financial|Banks|14080000000|MSCI_EEM|10.44|4.08|149.18|-1.59|1.24|1.27|0.57|0.88|56.48|58.7|50.85|57.22|45.29|50.83|2.76|1.18|1.18|8.93|8|5.77|-4.78|12.6|12.07|1.53|1.44|5.89|5.52|9.09|10.34|2.7|22.86|22.89|8.94|4.27|0.23|0.01|147.21|159.09||||||3.81|3.77|7.52|52.46
2024-05-20 05:09:56|9618|996215|/equities/siam-commercial-bank-pcl-drc|SCBn|THB|Thailand|Financial|Banks|452090000000|MSCI_EEM|11.26|3.11|9.76|7.74|2.28|3.03|38.89|38.95|22.18|22.95|31.96|30.89|26.68|26.41|148.73|20.75|20.47|184.01|137.93|39.08|37.34|19.38|20.04|9.54|9.5|8.57|9.19|75.64|286.01|12.51|9.95|8.26|19.44|10.92|1.16|1.43|33.38|44.07|0.38|75.38|4320000|1190000|7.1|0.69|0.93|6.74|4.45
2024-05-20 05:09:57|9619|12542|/equities/db-islamic-bk|DISB|AED|United Arab Emirates|Financial|Banks|38880000000|MSCI_EEM|8.83|5.26|-9.85|-4.91|1.34|1.44|0.36|0.7|64.85|50.67|66.15|51.84|61.82|43.99|6.93|4.54|4.54|20.19|19.07|21.75|-14.8|16.53|11.05|2.24|1.55|8.76|5.56|53.08|47.27|11.61|26.38|32.42|11.54|7.77|0.29|0.14|56.44|98.78||0.34|291300|157230|0.01|3.52|4.4|95.12|27.77
2024-05-20 05:09:58|9620|102106|/equities/bcolombia|BIC|COP|Colombia|Financial|Banks|33380000000000|MSCI_EEM/MSCI_FRONTIER|15.76|3.7|6.63|-1.93|1.72|2.02|5.29|5.29|37.82|35.2|36.69|34.57|30.11|28.67|456.1|202.09|202.07|935.83|1044.62|676.51|-111.59|13.78|11.98|1.14|1.01|4.94|3.76|168.33|35.89|8.71|8.64|18.07|4.79|0.25|0.4|0.05|123.76|228.47|0.01||10160000|2300000||2.7|2.97|-1.34|1.93
2024-05-20 05:10:01|9621|996191|/equities/bangkok-expressway-and-metro-drc|BEMn|THB|Thailand|Industrials|Transportation Infrastructure|129160000000|MSCI_EEM|63.2|14.96|58.47|96.81|7.15|6.05|61.46|28.91|35.92|-34.75|28.88|-46.71|22.79|-37.11|3.34|0.54|0.54|6.99|6.04|0.28|1.24|11.42|2.88|6.32|1.7|8.5|2.62|1213.77|267.44|-16.62|64.74|114.45|-3.44|3.38|0.78|0.84|26.27|72.44|0.27|50.08|||12.77|0.43|0.87|13.08|10.64
2024-05-20 05:10:02|9622|50145|/equities/spar-group-(j)|SPPJ|ZAR|South Africa|Consumer Staples|Food & Staples Retailing|32320000000|MSCI_EEM/EMCONSGROWTH|23.45|0.76|9.83|22.74|5.4|8.2|22.61|22.59|5.48|5.28|4.75|4.53|3.36|3.13|446.55|13.02|12.98|67.18|38.84|16.91|23.95|25.07|21.65|7.65|6.24|15.28|14.26|-4.76|2.49|7.37|15.99|18.12|9.05|10.41|0.57|1.21|25.87|132.73|2.28|8.03|3260000|121720|22.07|2.48|2.32|2.5|68.12
2024-05-20 05:10:03|9623|102329|/equities/phi-long-dis-t|TEL|PHP|Philippines|Communication Services|Wireless Telecommunication Services|391490000000|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|13.68|1.64|3.6|-3.2|1.68|2.92|76.78|70.82|12.23|-377.55|9.43|-422.58|10.38|-427.22|991|151.63|150.96|772.52|580.73|92.6|405.19|14.52|4.83|3.43|4.44|6.01|4.97|-22.41|-29.33|10.82|5.64|7.66|9.44|21.43|0.26|0.47|136.82|186.47|0.31|11.51|18810000|1810000|11.98|3.7|5.37|-25.71|89.99
2024-05-20 05:10:04|9624|27116|/equities/grupo-financiero-inbursa|GFINBURO|MXN|Mexico|Financial|Banks|153680000000|MSCI_EEM|9.88|2.71|3.71|1.93|1.44|1.69|4.18|4.46|37.47|34.75|36.12|32.44|29.38|26.23|1300.41|164.75|162.61|2190.24|1875.53|1590.22|254.84|14.36|11.96|1.22|1.12|4.3|3.81|20.95|48.99|4.99|8.84|15.98|3.89|1.35|0.39|0.13|145.85|249.51|0.02|0.04|2040000|660380||3.3|3.4|5.4|7.16
2024-05-20 05:10:06|9625|1174644|/equities/didi-global-adr|DIDI|USD||Industrials|Road & Rail|24020000000|MSCI_EEM|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:10:07|9626|50003|/equities/nci-(hk)|1336|HKD|Hong Kong|Financial|Insurance|65510000000|MSCI_EEM|35.98|1.47|7.79|3.64|1.35|1.49|24.79|24.26|10.38|12.63|6.85|10.84|5.63|9.55|30.53|2.08|2.06|22.39|20.15|9.44|12.03|8.07|11.75|0.85|1.46|5.13|7.41|1.49|80.95|-10.69|10.25|-2.74|-1.33|-6.01|3.93|6.38|73.7|94.89|0.12|6.66|2890000|178710|96.47|3.68|3.9|3.04|111.88
2024-05-20 05:10:08|9627|103254|/equities/foxconn-tech|2354|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|90810000000|MSCI_EEM|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:10:09|9628|103627|/equities/zhen-ding|4958|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|94970000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:10:10|9629|32493|/equities/china-minsheng-banking|1988|HKD|Hong Kong|Financial|Banks|131350000000|MSCI_EEM|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 05:10:12|9630|8813|/equities/cyfrowy-polsat-sa|CPS|PLN|Poland|Communication Services|Media|22060000000|MSCI_EEM|16.33|0.78|4.07|11.81|1.14|-0.61|21.94|26.04|9.58|-8.24|6.78|-38.48|5.23|-40.63|13.97|0.94|0.94|15.37|2.43|2.69|2.74|4.57|7.08|2.45|3.3|4.11|3.54|-4.83|26.55|0.45|1.97|4.7|3.3|8.34|1.03|1.33|43.72|80.23|0.46|24.91|1460000|75640|5.45|5|1.94|75.39|103.18
2024-05-20 05:10:14|9631|13804|/equities/pge-polska|PGE|PLN|Poland|Utilities|Electric Utilities|15350000000|MSCI_EEM|-2.05|0.43|4.73|7.19|0.47|0.52|15.22|7.2|4.6|1.58|3.01|-0.25|2.03|-2.26|30.25|1.57|1.56|13.78|27.63|4.06|2.62|1.79|1.1|0.65|0.58|2.49|1.81|475.9|-36.05|-7.43|9.73|22.23|8.76|16.94|0.77|1.07|24.34|36.54|0.89|25.71|4520000|150960|4.65||0.04|-0.29|
2024-05-20 05:10:14|9632|102252|/equities/jollibee-foods|JFC|PHP|Philippines|Consumer Discretionary|Hotels, Restaurants & Leisure|238580000000|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|36.95|3.18|8.63|15.56|3.57|10.21|25.08|7.6|5.91|-373.93|-66.32|-1432.52|-67.93|-1419.44|170.05|5.15|5.13|54.46|2.9|24.12|22.68|11.06|5.38|3.9|1.96|6.75|3.48|10.3|31.18|-0.71|14.93|883.35|7.78|3.37|0.98|1.47|71.26|137.62|0.89|16.26|17430000|93940|38.72|3.08|0.97|17.87|33.42
2024-05-20 05:10:15|9633|100134|/equities/china-power|2380|HKD|Hong Kong|Utilities|Independent Power and Renewable Electricity Producers|59040000000|MSCI_EEM|17.89|8.39|4.1|13.4|1.19|1.16|39.05|41.38|28.19|27.59|58.92|54.17|52.12|50.99|11.09|1.07|1.06|15.3|12.43|0.74|2.73|6.56|5.82|3.27|2.87|4.61|4.13|-66.32|175.39|7.55|-6.87|-1.28|5.49|6.61|0.47|0.74|102.26|135.45|0.28|19.37|12600000|42650000|4.9|4.06|5.17|23.48|101.76
2024-05-20 05:10:16|9634|102117|/equities/isa|ISA|COP|Colombia|Utilities|Electric Utilities|24810000000000|MSCI_EEM/MSCI_FRONTIER|13.45|1.37|4.27|7.58|1.36|3.68|53.24|54.88|45.61|48.62|31.42|37.95|13.92|29.36|11226.22|1857.18|1857.18|11821.96|4196.25|3732.33|3236.9|12.08|13.18|4.65|5.65|8.83|9.14|-32.12|-18.24|7.55|-5.53|-2.15|14.06|-2.38|1.65|1.82|176.08|196.8|0.23|30.71|||3.49|6.7|5.79|16.56|72.06
2024-05-20 05:10:17|9635|1073098|/equities/iqiyi-inc|IQ|USD||Communication Services|Entertainment|3600000000|MSCI_EEM/EMCONSGROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:10:18|9636|49992|/equities/china-taiping|966|HKD|Hong Kong|Financial|Insurance|39530000000|MSCI_EEM|35.98|1.47|7.79|3.64|1.35|1.49|24.79|24.26|10.38|12.63|6.85|10.84|5.63|9.55|30.53|2.08|2.06|22.39|20.15|9.44|12.03|8.07|11.75|0.85|1.46|5.13|7.41|1.49|80.95|-10.69|10.25|-2.74|-1.33|-6.01|3.93|6.38|73.7|94.89|0.12|6.66|2890000|178710|96.47|3.68|3.9|3.04|111.88
2024-05-20 05:10:20|9637|1056073|/equities/wiwynn|6669|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|194950000000|MSCI_EEM|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:10:21|9638|13876|/equities/dongfeng-motor-group|489|HKD|Hong Kong|Consumer Discretionary|Automobiles|57040000000|MSCI_EEM/EMCONSGROWTH|16.71|1.3|-0.36|15.03|3.08|3.8|16.15|15.93|0.59|-37.04|9.35|-29.68|8.28|-30.4|104.09|1.93|1.93|29.16|23.73|18.19|25.53|10.92|-2.99|3.34|0.67|7.92|2.56|318.56|132.08|14.2|56.21|57.3|17.08|22.27|0.82|0.99|16.44|36.84|0.82|7.58|1670000|91200|166.86|0.9|1.62|-1.94|19.03
2024-05-20 05:10:22|9639|101622|/equities/unilever-indon|UNVR|IDR|Indonesia|Consumer Staples|Household Products|161370000000000|MSCI_EEM/EMCONSGROWTH|21|2.54|13.64|17.38|26.89|31.72|48.44|48.55|15.61|19.08|15.46|19.26|11.95|14.67|1098.7|118.54|118.54|197.66|185.35|58.46|189.82|117.6|102.35|25.42|29.04|92.98|72.52|1.77|-2.31|-10.56|-12.65|-4.36|-0.69|-3.25|0.5|0.87|1.06|22.6|2.09|7.29|7710000000|945120000|9.7|3.54|3.53|-9.85|96.82
2024-05-20 05:10:23|9640|103208|/equities/cheng-shin-rub|2105|TWD|Taiwan|Consumer Discretionary|Auto Components|116200000000|MSCI_EEM/EMCONSGROWTH|10.63|2.35|-8.8|25.47|2.1|2.15|22.01|21.33|4.47|3.01|4.33|-1.44|1.73|-3.51|66.43|1.94|1.91|42.54|41.63|11.83|5.23|8.17|7.25|4.47|4.34|5.05|4.11|131.91|36.81|2.11|6.49|6.48|-0.08|-10.01|1.43|2.24|32.76|91.35|0.68|26442.4|1040000|46640|11.73|4.03|3.91|14.89|69.46
2024-05-20 05:10:25|9641|1170137|/equities/ptt-oil-and-retail-business-pcl|OR|THB|Thailand|Consumer Discretionary|Specialty Retail|324000000000|MSCI_EEM/EMCONSGROWTH|9.79|0.81|-4.91|4.73|1.02|1.26|31.97|31.97|18.9|16.42|18.04|15.51|9.68|9.15|77.55|2.99|2.99|27.13|20.72|8.76|10.41|10.95|9.86|5.18|4.75|8.67|7.67|5547.11|-10.61|4.84|-8.51|-4.63|14.48|13.39|1.47|2.05|57.84|77.85|0.94|8.04|||13.93|6.1|5.2|52.05|65.65
2024-05-20 05:10:26|9642|943515|/equities/fosun-pharma|2196|HKD|Hong Kong|Healthcare|Pharmaceuticals|85990000000|MSCI_EEM|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:10:27|9643|43472|/equities/sk-telecom-co-ltd|17670|KRW|South Korea|Communication Services|Wireless Telecommunication Services|12600000000000|MSCI_EEM/EMCONSGROWTH|8.9|0.47|2.02|6.2|0.73|0.81|49.41|61.11|7.57|6.83|6.45|6.54|4.95|6.07|80841.76|3899.73|3896.07|52002.48|47597.87|8728.57|19537.98|7.6|6.2|3.03|3.18|4.75|3.98|-27.65|-1.61|-4.69|2.81|2.53|2.05|7.1|0.57|1.01|52.24|68.58|0.62|23.79|||7.45|6.4|7.21|12.06|27.14
2024-05-20 05:10:28|9644|100060|/equities/cms|867|HKD|Hong Kong|Healthcare|Pharmaceuticals|33520000000|MSCI_EEM/EMCONSGROWTH|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:10:29|9645|50026|/equities/haitong-sec|6837|HKD|Hong Kong|Financial|Capital Markets|90530000000|MSCI_EEM|9.51|5.41|-34.33|0.71|1.45|2.09|67.42|59.13|20.27|32.86|18.44|31.35|13.45|18.83|4.11|4.26|4.25|13.75|39.97|16.75|0.2|5.76|7.9|1.03|1.79|3.74|4.14|2.28|41.42|4.71|3.47|2.85|8.42|17.03|2.83|119.55|87.65|180.2|0.03|0.7|2260000|847400|0.15|4.29|1.95|2.53|39.7
2024-05-20 05:10:30|9646|103421|/equities/china-life-insurance|2823|TWD|Taiwan|Financial|Insurance|150330000000|MSCI_EEM|13.72|1.31|-9.9|-9.72|1.08|1.14|30.91|18.8|20.48|10.16|10.37|10.48|9.28|9.83|51.59|4.04|4.04|54.41|51.82|27.04|-5.58|8.18|10.66|0.59|0.84|9.39|7.41|84.35|23.72|3.25|44.92|36.13|-1.46|5.58|1.56|1.93|41.29|77.86|0.07|0.07|16150000|1340000|228.1|2.14|4.69|28.08|30.36
2024-05-20 05:10:32|9647|1156938|/equities/central-retail-corp|CRC|THB|Thailand|Consumer Discretionary|Multiline Retail|192990000000|MSCI_EEM/EMCONSGROWTH|28.33|0.68|8.48|11.06|1.45|4.9|21.95|20.56|4.82|4.67|3.04|3.51|2.36|2.95|43.2|1.05|1.05|23.88|0.29|1.83|4.08|5.58|11.57|2|3.8|3.75|6.95|-2.03|2.62|-10.47|6.18|3.68|10.35|18.57|0.21|0.64|49.41|112.51|0.8|7.52|||98.07|2.08|1.91|22.57|57.08
2024-05-20 05:10:32|9648|9216|/equities/aluminium-corp-of-china|2600|HKD|Hong Kong|Materials|Metals & Mining|75070000000|MSCI_EEM|23.18|0.92|7.25|45.2|1.92|3.32|13.86|15.02|7.15|8.55|6.38|7.76|3.97|5.61|17.42|1.65|1.65|5.21|9.05|1.91|0.99|10.53|11.09|4.24|4.81|5.85|6.95|58.73|-33.1|19.18|10.67|3.18|19.46|21.64|0.64|1.22|62.21|107.52|0.96|7.45|6790000|258170|48.78|3.81|2.78|64.39|74.45
2024-05-20 05:10:34|9649|959057|/equities/huatai-securities-co-ltd|6886|HKD|Hong Kong|Financial|Capital Markets|115920000000|MSCI_EEM|9.51|5.41|-34.33|0.71|1.45|2.09|67.42|59.13|20.27|32.86|18.44|31.35|13.45|18.83|4.11|4.26|4.25|13.75|39.97|16.75|0.2|5.76|7.9|1.03|1.79|3.74|4.14|2.28|41.42|4.71|3.47|2.85|8.42|17.03|2.83|119.55|87.65|180.2|0.03|0.7|2260000|847400|0.15|4.29|1.95|2.53|39.7
2024-05-20 05:10:35|9650|41419|/equities/cencosud|CENCOSUD|CLP|Chile|Consumer Staples|Food & Staples Retailing|4030000000000|MSCI_EEM/EMCONSGROWTH|31.77|0.37|3.76|6.45|1.51|3.95|29.2|28.31|6.46|6.78|3.27|3.6|1.38|2.3|4075.95|61.64|61.41|1200.88|391.24|156.73|405.6|5.9|7.05|2.28|2.69|6.99|6.8|-107.7|-36.16|7.47|10.05|0.22|7.3|11.23|0.27|0.8|87.55|126.84|1.2|7.11|112970000|1970000|46.2|6.04|9.97|-57.48|175.61
2024-05-20 05:10:37|9651|100021|/equities/byd-electronic|285|HKD|Hong Kong|Information Technology|Communications Equipment|63320000000|MSCI_EEM|79.51|2.89|7.24|39.84|1.65|1.7|12.1|17.08|-6.15|1.43|-20.15|-15.47|-20.94|-16.96|26.02|-0.34|-0.35|13.91|10.61|4.33|3.11|7.1|13.85|3.7|7.57|4.16|10.18|2.05|-3|-3.76|-1.56|2.14|9.35|8.18|1.49|2.07|12.43|18.33|1.11|5.65|1450000|-89470|5.14|2.6|2.57|0.71|88.31
2024-05-20 05:10:38|9652|962447|/equities/nien-made-enterprise-co-ltd|8464|TWD|Taiwan|Consumer Discretionary|Household Durables|120870000000|MSCI_EEM|19.72|2.62|12.86|13.72|3.36|3.54|42.01|40.87|16.08|16.6|19.72|18.44|13.46|13.99|71.52|11.03|10.99|52.54|50.62|30.64|16.67|18.43|23|12.02|13.69|14.84|17.99|55.2|2.66|13.14|3.68|-2.78|8.98|4.18|1.58|2.23|13.4|36.31|0.82|3.37|515250|34170|10.5|4.22|4.85|-0.83|76.56
2024-05-20 05:10:39|9653|50105|/equities/harmony|HARJ|ZAR|South Africa|Materials|Metals & Mining|40090000000|MSCI_EEM|13.37|2.09|7.06|12.02|2.5|2.62|54.82|121.31|26.23|-25.28|23|32.61|12.62|-45.2|41.63|10.39|10.37|29.65|28.95|8.65|9.71|22.37|20.78|10.97|11.72|17.68|16.97|-64.47|-47.08|24.43|-16.4|-12.91|6.51|8.46|0.88|1.53|31.78|49.92|0.81|3.42|1230000|217590|14.77|7.32|6.19|-0.53|78.37
2024-05-20 05:10:40|9654|13890|/equities/nine-dragons-paper|2689|HKD|Hong Kong|Materials|Paper & Forest Products|39460000000|MSCI_EEM|8.98|1.03|5.19|-21.07|-4.37|-4.35|19.52|20.47|10.42|12.02|4.38|9.48|3.75|7.72|5.13|0.04|0.04|4.45|4.34|1.03|0.31|3|7.53|1.52|3.32|2.85|4.39|87.65|17.53|-4.34|-10.31|-18.6|0.09|-3.2|0.51|1.09|28.77|54.6|0.43|4.55|1700000|69930|5.69|6.31|6.53|-47.91|139.13
2024-05-20 05:10:41|9655|19598|/equities/tupras|TUPRS|TRY|Turkey|Energy|Oil, Gas & Consumable Fuels|39920000000|MSCI_EEM|5.78|0.63|-5.61|8.23|3.98|3.98|16.75|10.19|13.47|7.78|13.86|4.58|10.84|4.67|247.57|20.37|20.37|38.15|37.88|39.14|33.27|86.05|33.7|26.28|9.6|43.75|20.23|81.3|171.93|56.57|23.75|20.51|52.63|21.07|0.95|1.4|29.78|43.71|2.37|10.28|75440000|8120000|22.97|0.07|4.92||38.01
2024-05-20 05:10:42|9656|102172|/equities/aboitiz-equity|AEV|PHP|Philippines|Industrials|Industrial Conglomerates|313890000000|MSCI_EEM/MSCI_FRONTIER|-6.93|8.33|17.53|7.02|1.91|2.37|23.75|28.88|10.07|14.27|18.77|13.83|12.03|11.24|140.97|9.6|9.6|51.76|37.32|27.59|15.87|18.73|13.64|6.84|5.39|6.91|9.58|24.07|46.72|10.27|-7.41|13.52|10.62|29.18|1.33|1.76|76.81|101.37|0.5|17.64|582540000|121670000|6.6|3.74|3.73|35.15|35.92
2024-05-20 05:10:43|9657|19576|/equities/turkcell|TCELL|TRY|Turkey|Communication Services|Wireless Telecommunication Services|41780000000|MSCI_EEM/EMCONSGROWTH|14.02|1.78|3.98|8.24|3.67|9.9|37.75|36.73|22.16|22.92|11.32|11.69|15.64|12.44|29.82|3.39|3.39|14.67|5.66|11.65|12.27|39.07|25.47|10.72|7.75|15.16|14.35|195.68|110.66|36.14|77.66|67.57|23.51|16.62|1.1|1.33|110.75|199.14|0.7|80.01|812850|63780|7.21|4.59|5.09|78.5|
2024-05-20 05:10:44|9658|943491|/equities/chinahongqiao|1378|HKD|Hong Kong|Materials|Metals & Mining|77260000000|MSCI_EEM|23.18|0.92|7.25|45.2|1.92|3.32|13.86|15.02|7.15|8.55|6.38|7.76|3.97|5.61|17.42|1.65|1.65|5.21|9.05|1.91|0.99|10.53|11.09|4.24|4.81|5.85|6.95|58.73|-33.1|19.18|10.67|3.18|19.46|21.64|0.64|1.22|62.21|107.52|0.96|7.45|6790000|258170|48.78|3.81|2.78|64.39|74.45
2024-05-20 05:10:45|9659|1165549|/equities/nongfu-spring-co-ltd|9633|HKD|Hong Kong|Consumer Staples|Beverages|578630000000|MSCI_EEM/EMCONSGROWTH|25.84|5.81|1.39|9.12|7.78|12.32|49.14|48.68|21.81|19.29|28.28|21.74|21.88|15.99|15.06|3.75|3.74|30.17|26.65|3.53|1.12|27.04|20.54|15.55|12.44|19.25|17.04|151.22|109.2|20.02|15.02|15.46|7.93|0.27|0.98|1.44|5.53|12.19|0.69|5.29|1380000|344970|86.43|2.07|1.96|28.41|19.92
2024-05-20 05:10:46|9660|41412|/equities/bci-(sn)|BCI|CLP|Chile|Financial|Banks|3880000000000|MSCI_EEM|12.97|2.81|4.35|1.24|2.47|2.74|20.03|21.37|27.21|29.66|27.21|29.49|24.31|25.42|254.23|63.36|63.33|518.05|470.96|398.64|-160.09|17.65|16.73|1.96|1.86|5.55|5.2|-23.27|1.34|5.65|-2.27|3.65|4.45|0.08|0.68|0.62|136.84|228.17|0.08|0.12|5020000|6590000||3.75|2.54|26.42|3.01
2024-05-20 05:10:48|9661|996194|/equities/bts-group-holdings-pcl-drc|BTSn|THB|Thailand|Industrials|Road & Rail|119140000000|MSCI_EEM|-3.31|3.52|-5.41|-3.5|1.97|1.45|27.79|12.04|7.22|-3.38|-20.89|-1.75|-20.24|-4.54|2.68|0.28|0.28|3.8|3.5|1.25|0.01|-5.33|0.1|-1.42|0.23|1.38|-0.39|-487.66|-189.39|-4.26|13.94|27.02|6.14|1.41|0.43|0.93|249.85|377.26|0.16|24.39|||19.28|3.36|3.25|-0.16|-52.84
2024-05-20 05:10:49|9662|103354|/equities/walsin-tech|2492|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|80960000000|MSCI_EEM|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:10:51|9663|1097872|/equities/tongcheng-elong-holdings-ltd|780|HKD|Hong Kong|Consumer Discretionary|Hotels, Restaurants & Leisure|31400000000|MSCI_EEM/EMCONSGROWTH|60.68|2.55|-13.44|-3.8|-3.16|-0.13|42.57|28.61|3.96|-1.09|2.6|-2.79|1.64|-3.63|11.73|1.46|1.45|24.51|6.35|7.42|1.4|-89.04|-19.61|0.92|0.73|1.83|2.5|286.55|141.17|-1.26|73.36|34.42|-5.08|-0.56|0.68|1.06|27.1|-132.72|0.8|45.99|421240|33530|38.72|0.1|0.6|-3.78|27.83
2024-05-20 05:10:52|9664|19263|/equities/akbank|AKBNK|TRY|Turkey|Financial|Banks|37860000000|MSCI_EEM|223.8|230.33|-233.71|-225.84|75.32|75.57|20.51|26.59|61.75|10.49|78.49|-70.14|59.09|93.28|17.42|7.12|7.12|25.29|20.71|29.88|-29.1|42.68|23|4.34|2.46|11.07|5.59|40.91|72.61|27.41|67.28|132.72|54.07|14.63|34.4|0.51|281.5|356.96|0.02|0.02|4010000|1720000|0.09|0.86|1.12|367.04|6.77
2024-05-20 05:10:53|9665|1116332|/equities/weimob-inc|2013|HKD|Hong Kong|Information Technology|Software|19520000000|MSCI_EEM|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:10:54|9666|996222|/equities/thai-union-group-pcl-drc|TUn|THB|Thailand|Consumer Staples|Food Products|90770000000|MSCI_EEM|-6.11|1.23|15.89|1500.41|1.73|1.97|18.25|20.14|6.8|8.23|6.3|8.64|4.97|7.29|45.67|2.21|2.21|24.23|19.7|2.78|3.13|6.51|12.45|4.91|6.7|6.34|7.77|26.76|-61.32|2.11|-3.61|3.43|4.59|0.39|1.31|2.29|57.14|109.91|0.95|5.41|||12.77|2.76|3.26|-7.53|38.58
2024-05-20 05:10:56|9667|943537|/equities/cgs|6881|HKD|Hong Kong|Financial|Capital Markets|46020000000|MSCI_EEM|9.51|5.41|-34.33|0.71|1.45|2.09|67.42|59.13|20.27|32.86|18.44|31.35|13.45|18.83|4.11|4.26|4.25|13.75|39.97|16.75|0.2|5.76|7.9|1.03|1.79|3.74|4.14|2.28|41.42|4.71|3.47|2.85|8.42|17.03|2.83|119.55|87.65|180.2|0.03|0.7|2260000|847400|0.15|4.29|1.95|2.53|39.7
2024-05-20 05:10:57|9668|987127|/equities/yadea-group-holdings-ltd|1585|HKD|Hong Kong|Consumer Discretionary|Automobiles|42050000000|MSCI_EEM/EMCONSGROWTH|16.71|1.3|-0.36|15.03|3.08|3.8|16.15|15.93|0.59|-37.04|9.35|-29.68|8.28|-30.4|104.09|1.93|1.93|29.16|23.73|18.19|25.53|10.92|-2.99|3.34|0.67|7.92|2.56|318.56|132.08|14.2|56.21|57.3|17.08|22.27|0.82|0.99|16.44|36.84|0.82|7.58|1670000|91200|166.86|0.9|1.62|-1.94|19.03
2024-05-20 05:10:58|9669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|3347|HKD|Hong Kong|Healthcare|Life Sciences Tools & Services|160490000000|MSCI_EEM|0.92|8.99|-7.51|-0.26|2.3|2.51|-609.46|-727.81|-1187.86|-1373.16|-288.26|153.97|-289.07|-3218.62|10.51|-3.71|-3.77|16.85|16.03|8.98|-1.07|-1.55|-17.41|-0.08|-10.13|-3.25|-10.69|80.84|14.75|18.89|183.24|187.19|41.07|40.69|2.69|3.18|14.85|27.29|0.4|14.1|688850|-12550|37.82|0.37|0.25|24.63|13.08
2024-05-20 05:10:59|9670|19470|/equities/koc-holding|KCHOL|TRY|Turkey|Industrials|Industrial Conglomerates|74300000000|MSCI_EEM|7.33|-2.82|35.1|-36.39|2.29|2.21|28.32|17.99|31.97|20.59|-138.09|36.34|-143.74|60.84|341.24|22.69|22.69|75.41|48.18|79.95|96.35|57.65|30.42|17.85|13.03|26.61|15.58|113.77|140.45|55.91|117.23|123.82|46.51|33.9|9.58|9.79|88.59|203.73|0.57|11.99|110720000|98110000|9674.96|1.07|2.26|67.31|6.05
2024-05-20 05:11:02|9672|992636|/equities/hyundai-motor-co-ks|5385|KRW|South Korea|Consumer Discretionary|Automobiles|53680000000000|MSCI_EEM|7.95|0.38|3.82|-9.03|0.65|0.77|19.62|17.95|8.88|4.92|9.57|5.43|6.58|3.95|554962.23|23210.56|23210.15|319797.4|299931.91|70005.1|18556.81|11.63|4.56|5.25|2.98|7.03|3.6|162.02|74.36|16.33|7.59|17.99|8.24|4.87|0.76|1.17|67.53|99.71|0.77|7.82|1340000000|83730000|-2367739.96|6.95|3.01|28.3|25.51
2024-05-20 05:11:03|9673|13213|/equities/qa-gas-transpo|QGTS|QAR|Qatar|Energy|Oil, Gas & Consumable Fuels|18230000000|MSCI_EEM|14.17|5.46|10.72|17.59|1.89|1.89|66.62|66.23|42.5|41.91|37.56|29.78|37.37|29.76|0.91|0.27|0.27|2.11|2.11|0.6|0.35|13.89|13.12|4.77|3.4|5.65|5.05|26.49|22.15|9.48|3.88|3.63|3.67|21.11|2.31|2.37|147.35|156.44|0.16|31.04|||9.04|3.82|3.47|6.69|52.54
2024-05-20 05:11:04|9674|13873|/equities/jiangxi-copper|358|HKD|Hong Kong|Materials|Metals & Mining|26360000000|MSCI_EEM|23.18|0.92|7.25|45.2|1.92|3.32|13.86|15.02|7.15|8.55|6.38|7.76|3.97|5.61|17.42|1.65|1.65|5.21|9.05|1.91|0.99|10.53|11.09|4.24|4.81|5.85|6.95|58.73|-33.1|19.18|10.67|3.18|19.46|21.64|0.64|1.22|62.21|107.52|0.96|7.45|6790000|258170|48.78|3.81|2.78|64.39|74.45
2024-05-20 05:11:05|9675|943151|/equities/momo-inc|MOMO|USD||Communication Services|Interactive Media & Services|1770000000|MSCI_EEM/EMCONSGROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:11:06|9676|13879|/equities/zte-corp.|763|HKD|Hong Kong|Information Technology|Communications Equipment|101620000000|MSCI_EEM|14.44|3.19|11.51|13.52|3.97|32.1|61.54|60.36|25.94|25.43|25.93|25.43|21.79|20.55|14.94|2.94|2.93|11.51|2.42|4.38|3.49|28.76|27.43|12.81|11.27|22.08|19.8|-1.72|20.05|150.04|-3.89|7.03|3.38|0.23|1.14|1.42|18.45|32.82|0.59|6.01|786520|155530|5.98|4.97|3.18|5.18|47.27
2024-05-20 05:11:07|9677|27161|/equities/penoles|PEOLES|MXN|Mexico|Materials|Metals & Mining|93630000000|MSCI_EEM|27.84|2.1|7.64|20.2|2.54|2.77|40.73|41.25|25.54|28.01|23.78|25.4|14.58|17.63|33.66|6.03|6|25.9|22.28|5.74|6.75|18.52|21.92|9.38|10.4|14.21|15.4|-37.91|-44.49|15.97|-10.26|-9.51|6.98|8.87|1.24|2.32|34.19|43.36|0.67|3.95|715710|107880|13.43|5.6|5.19|-11.18|103.35
2024-05-20 05:11:08|9678|101574|/equities/semen-indonesi|SMGR|IDR|Indonesia|Materials|Construction Materials|43150000000000|MSCI_EEM|42.53|1.47|-24.66|7.2|1.77|1.85|26.32|28.91|9.92|11.68|7.29|8.32|5.27|5.92|3787.94|284.64|284.64|4219.81|3959.96|639.24|625.24|4.34|6.96|3.35|3.66|5.92|6.16|-4.22|38.74|0.19|5.12|4.5|2.63|-0.28|0.66|1.12|38.14|60.48|0.54|5.06|2900000000|136250000|7.84|2.12|2.49|-6.3|40.47
2024-05-20 05:11:09|9679|1012967|/equities/phison-electronics|8299|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|100900000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:11:10|9680|941307|/equities/ad-islamic-bk|ADIB|AED|United Arab Emirates|Financial|Banks|24950000000|MSCI_EEM|8.83|5.26|-9.85|-4.91|1.34|1.44|0.36|0.7|64.85|50.67|66.15|51.84|61.82|43.99|6.93|4.54|4.54|20.19|19.07|21.75|-14.8|16.53|11.05|2.24|1.55|8.76|5.56|53.08|47.27|11.61|26.38|32.42|11.54|7.77|0.29|0.14|56.44|98.78||0.34|291300|157230|0.01|3.52|4.4|95.12|27.77
2024-05-20 05:11:12|9681|949918|/equities/gf-securities-co-ltd|1776|HKD|Hong Kong|Financial|Capital Markets|116910000000|MSCI_EEM|9.51|5.41|-34.33|0.71|1.45|2.09|67.42|59.13|20.27|32.86|18.44|31.35|13.45|18.83|4.11|4.26|4.25|13.75|39.97|16.75|0.2|5.76|7.9|1.03|1.79|3.74|4.14|2.28|41.42|4.71|3.47|2.85|8.42|17.03|2.83|119.55|87.65|180.2|0.03|0.7|2260000|847400|0.15|4.29|1.95|2.53|39.7
2024-05-20 05:11:13|9682|1156244|/equities/i-mab|IMAB|USD|United States|Healthcare|Biotechnology|3650000000|MSCI_EEM|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 05:11:14|9683|996220|/equities/thai-oil-pcl-drc|TOPn|THB|Thailand|Energy|Oil, Gas & Consumable Fuels|123420000000|MSCI_EEM|9.79|0.81|-4.91|4.73|1.02|1.26|31.97|31.97|18.9|16.42|18.04|15.51|9.68|9.15|77.55|2.99|2.99|27.13|20.72|8.76|10.41|10.95|9.86|5.18|4.75|8.67|7.67|5547.11|-10.61|4.84|-8.51|-4.63|14.48|13.39|1.47|2.05|57.84|77.85|0.94|8.04|||13.93|6.1|5.2|52.05|65.65
2024-05-20 05:11:16|9684|987131|/equities/boc-aviation-ltd|2588|HKD|Hong Kong|Industrials|Trading Companies & Distributors|39840000000|MSCI_EEM|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 05:11:17|9685|100112|/equities/haitian-intl|1882|HKD|Hong Kong|Industrials|Machinery|34790000000|MSCI_EEM|-39.38|1.44|12.99|27.77|1.9|2.15|24.53|23.85|6|6.71|7.07|7.02|5.62|5.51|11.07|0.65|0.65|8.14|7.54|3.12|1.11|8.64|10.5|4.1|4.85|6.15|7.43|46.04|8.78|0.74|9.21|6.73|5.96|9.48|1.01|1.57|16.12|31.26|0.62|3.25|1760000|92160|3.68|3.82|3.05|-4.65|-135.53
2024-05-20 05:11:18|9686|996206|/equities/indorama-ventures-pcl-drc|IVLn|THB|Thailand|Materials|Chemicals|236870000000|MSCI_EEM|-27.25|0.75|-1.58|10.08|0.93|1.21|11.61|13.76|2.46|5.19|1.38|5.89|1.15|5.08|95.49|0.85|0.85|48.11|29.04|6.31|7.03|0.51|7.78|0.97|4.34|2.37|5.15|48.7|-8.59|1.42|-7.2|-11.35|10.36|5.95|0.93|1.65|73.33|96.97|0.8|5.58|26630000|-157890|10.6|4.31|4.38|20.04|-11.33
2024-05-20 05:11:19|9687|101565|/equities/sarana-menara|TOWR|IDR|Indonesia|Communication Services|Diversified Telecommunication Services|56520000000000|MSCI_EEM|24.85|7.72|47.57|4.46|3.22|0.02|70.13|68.31|35.36|30.46|29.66|31.93|21.25|26.58|1574.64|227|226.96|1528.53|1183.78|225.64|684.84|13.58|13.56|7.59|7.58|11.44|11.51|62.37|-10.01|6.93|5.82|7.03|11.33|7.81|0.71|0.84|47.22|95.44|0.39|39.36|9050000000|2120000000|10.89|2.59|3.14|2.46|51.9
2024-05-20 05:11:20|9688|41416|/equities/cmpc|CMPC|CLP|Chile|Materials|Paper & Forest Products|3570000000000|MSCI_EEM|9.75|0.53|6.71|14.62|0.59|0.64|18.67|20.38|4.08|8.13|5.78|7.65|4.31|4.37|5.85|0.34|0.34|13.94|13.66|0.34|0.8|5.65|5.07|2.87|2.7|1.78|3.19|-95.38|-49.42|-1.11|-2.62|1.9|4.09|11.99|0.7|1.65|51.13|63.67|0.42|2.74|442550|17570000|6.08|5.88|14.24|-24.64|43.28
2024-05-20 05:11:21|9689|100063|/equities/cifi-hold-gp|884|HKD|Hong Kong|Real Estate|Real Estate Management & Development|38950000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:11:22|9690|49978|/equities/beijing-ent|392|HKD|Hong Kong|Utilities|Gas Utilities|34080000000|MSCI_EEM|15.88|0.97|9.09|14.32|1.47|1.71|21.29|25.39|9.55|12.52|9.43|14.08|5.89|11.53|31.91|1.85|1.84|17.08|13.67|5.58|3.09|8.77|11.95|4.43|5.99|6.11|6.99|-147.38|-2.85|0.41|-1.21|2.78|14.83|2.95|0.66|0.93|65.01|96.49|0.67|45.53|2790000|208710|18.37|4.47|3.65|6.96|79.34
2024-05-20 05:11:24|9691|986165|/equities/global-power-synergy-pcl|GPSC|THB|Thailand|Utilities|Independent Power and Renewable Electricity Producers|250250000000|MSCI_EEM|28.1|3.63|40.61|-107.09|3.04|3.48|21.99|27.4|17.58|20.28|16.79|22.71|13.21|20.1|17.71|1.31|1.31|28.38|24.48|8.52|2.71|11.74|11.82|4.45|4.66|4.4|4.6|173.93|35.15|4.6|9.27|29.29|51.95|-2.93|1.05|1.36|149.18|190.86|0.26|26.24|||5.19|1.81|1.82|27.06|46.15
2024-05-20 05:11:25|9692|102269|/equities/metropolitan-b|MBT|PHP|Philippines|Financial|Banks|242790000000|MSCI_EEM/MSCI_FRONTIER|18.24|4.34|-2.58|-7.03|1.46|1.49|1.68|1.88|40.06|36.57|40.08|36.03|30.3|27.42|29.79|7.85|7.84|73.59|71.78|19.21|-14.59|12.7|10.09|1.6|1.27|8.73|6.55|34.21|24.7|9.65|21.01|21.65|9.4|-6.9|0.08|0.08|28.79|43.11|0.01|0.13|5200000|1640000|0.17|2.95|2.7|29.13|21.58
2024-05-20 05:11:26|9693|1153017|/equities/topsports-international-holding-ltd|6110|HKD|Hong Kong|Consumer Discretionary|Specialty Retail|48930000000|MSCI_EEM/EMCONSGROWTH|30.2|3.54|50.62|13.13|5.31|5.71|48.39|46.94|12.46|11.17|12.75|10.99|8.29|6.68|7158.19|740.71|739.47|4708.19|4463.11|2219.29|1429.85|15.78|15.29|9.05|7.37|10.1|9.3|2.44|4.02|16.48|12.15|15.58|8.06|12.87|1.87|2.75|12.9|46.63|0.92|3.7|37280000|4350000|33.43|1.4|1.36|28.4|26.66
2024-05-20 05:11:27|9694|1012475|/equities/oneness-biotech-co-ltd|4743|TWD|Taiwan|Healthcare|Pharmaceuticals|109490000000|MSCI_EEM|2.06|4783.83|21.81|-64.94|4.21|7.43|42.12|36.35|-13358.33|-4962.48|-12949.89|-4758.2|-12951.14|-4762.5|31.81|5.61|5.5|37.53|24.66|8.59|6.57|7.75|4.04|1.04|0.34|3.82|0.32|40.59|-733.93|31.03|176.44|66.9|14.95|7.92|9.36|10.52|9.85|23.06|0.31|2.15|139100|17980|4.43|1.07|1.22|20.05|18.77
2024-05-20 05:11:28|9695|13898|/equities/jumbo|BABr|EUR|Greece|Consumer Discretionary|Specialty Retail|1730000000|MSCI_EEM/EMCONSGROWTH|11.91|3.1|10.36|14|2.66|2.6|52.57|50.5|30.85|26.72|31.21|26.51|25.55|21.51|8.87|1.98|1.98|9.31|8.71|2.83|2.13|21.9|15.33|15.44|10.82|18.04|13.13|29.83|19.91|14.36|11.34|15.18|8.23|15.8|2.21|3.64|1.28|22.83|0.58|3.35|171320|46580|24.11|1.66|4.8|51.67|117.88
2024-05-20 05:11:29|9696|993042|/equities/taiwan-high-speed-rail-corp|2633|TWD|Taiwan|Industrials|Transportation Infrastructure|166600000000|MSCI_EEM|15.28|1.71|3.72|6.15|2.06|1.12|27.55|20.77|21.57|14.33|13.84|7.96|10.66|7.11|26.89|2.4|2.39|15.33|-5.92|7.91|8.62|15.88|7.5|4.38|1.83|7.53|3.34|37.88|260.3|14.28|13.78|28.97|2.01|8.44|0.65|0.91|143.16|211.26|0.47|23.42|3620000|553610|42.3|2.34|2.4|-1.92|34.16
2024-05-20 05:11:31|9697|990999|/equities/flat-glass-group-co-ltd|6865|HKD|Hong Kong|Information Technology|Semiconductors & Semiconductor Equipment|87380000000|MSCI_EEM|28.67|1.72|-18.49|-11.12|1.55|1.88|24.96|30.76|16.14|19.69|14.15|15.87|10.58|11.08|6.37|0.58|0.58|6.05|4.74|1.44|0.7|9.79|12.7|5.67|6.99|8.61|9.6|13.65|-21.61|13.08|17.39|17.85|27.74|18.91|1.11|1.51|39.36|60.58|0.47|8.11|2960000|305700|2.46|2.7|1.22|-12.22|108.99
2024-05-20 05:11:32|9698|100027|/equities/bj-ent-water|371|HKD|Hong Kong|Utilities|Water Utilities|31520000000|MSCI_EEM|7.61|0.92|2.81|1.7|0.6|-0.05|38.81|39.39|25.37|28.23|18.49|26.34|11.46|19.7|3.64|0.44|0.44|5.06|0.12|1.6|0.94|7.77|10.85|1.88|4.15|4.8|5.96|-9.47|15.46|-4.55|6.66|8.12|8.85|11.14|0.73|0.73|122.96|162.87|0.12|29.3|1530000|210650|1.08|8.25|5.99|1.33|33.39
2024-05-20 05:11:35|9699|1097548|/equities/360-finance-inc|QFIN|USD|United States|Financial|Consumer Finance|3540000000|MSCI_EEM|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 05:11:35|9700|50001|/equities/chinares-cemen|1313|HKD|Hong Kong|Materials|Construction Materials|41760000000|MSCI_EEM|17.82|0.73|3.94|-39.96|0.57|0.8|17.59|28.17|7.21|19.15|7.43|19.32|5.22|14.81|20.18|1.83|1.83|22.93|17.28|7.91|1.74|4.53|16.57|3.22|11.67|3.46|13.44|-14.36|-63.17|-1.61|4.21|-0.32|9.29|40.22|1.77|2.35|28.8|46.63|0.46|8.66|2240000|145390|10.82|10.63|6.19|11.55|29.29
2024-05-20 05:11:38|9701|32486|/equities/huaneng-power-international|902|HKD|Hong Kong|Utilities|Independent Power and Renewable Electricity Producers|61040000000|MSCI_EEM|17.89|8.39|4.1|13.4|1.19|1.16|39.05|41.38|28.19|27.59|58.92|54.17|52.12|50.99|11.09|1.07|1.06|15.3|12.43|0.74|2.73|6.56|5.82|3.27|2.87|4.61|4.13|-66.32|175.39|7.55|-6.87|-1.28|5.49|6.61|0.47|0.74|102.26|135.45|0.28|19.37|12600000|42650000|4.9|4.06|5.17|23.48|101.76
2024-05-20 05:11:39|9702|27162|/equities/pinfra|PINFRA|MXN|Mexico|Industrials|Transportation Infrastructure|68730000000|MSCI_EEM|13.59|3.44|7.77|12.62|2.58|-1.36|70.09|52.71|33.34|22.6|32.18|15.82|21.62|14.32|32.82|15.27|15.26|46.46|4.43|18.07|14.28|17.37|9.21|7.62|4.28|9.01|5.68|27.83|39.6|6.56|5.23|13.33|6.29|4.72|1.31|2.23|76.95|90.7|0.33|76.08|1760000|659250|11.98|1.49|1.5|10.76|52.22
2024-05-20 05:11:39|9703|50070|/equities/china-state-co|3311|HKD|Hong Kong|Industrials|Construction & Engineering|49420000000|MSCI_EEM|-35.46|0.9|27.62|-28.21|1.71|2.32|24.09|24.14|5.57|6.59|4.48|5.54|3.01|4.2|29.76|0.87|0.87|10|4.18|5.06|0.67|6.62|7.41|2.26|2.27|4.44|4.68|880|2.21|9.29|12.9|9.28|10.67|19.6|0.83|0.99|74.93|114.48|0.58|631.63|3940000|180260|2.29|5.23|3.73|20.59|53.6
2024-05-20 05:11:40|9704|1156255|/equities/jiumaojiu-international-holding-ltd|9922|HKD|Hong Kong|Consumer Discretionary|Hotels, Restaurants & Leisure|19910000000|MSCI_EEM/EMCONSGROWTH|60.68|2.55|-13.44|-3.8|-3.16|-0.13|42.57|28.61|3.96|-1.09|2.6|-2.79|1.64|-3.63|11.73|1.46|1.45|24.51|6.35|7.42|1.4|-89.04|-19.61|0.92|0.73|1.83|2.5|286.55|141.17|-1.26|73.36|34.42|-5.08|-0.56|0.68|1.06|27.1|-132.72|0.8|45.99|421240|33530|38.72|0.1|0.6|-3.78|27.83
2024-05-20 05:11:41|9705|1075240|/equities/ping-an-healthcare-and-tech-company|1833|HKD|Hong Kong|Healthcare|Health Care Providers & Services|31010000000|MSCI_EEM/EMCONSGROWTH|9.54|3.12|-4.19|7.15|2.19|4.61|34|35.39|5.82|7.83|6.4|0.35|3.74|-2.48|4.51|0.35|0.33|6.11|3.72|1.63|0.05|6.51|2.19|3.17|0.7|4.45|5.23|2.93|10.99|29.66|8.68|7.22|19.34|1.08|1.94|2.23|17.76|38.96|0.49|16.98|894760|6120|11.96|0.47|0.37|-0.03|1
2024-05-20 05:11:42|9706|13875|/equities/china-railway-group|390|HKD|Hong Kong|Industrials|Construction & Engineering|100990000000|MSCI_EEM|-35.46|0.9|27.62|-28.21|1.71|2.32|24.09|24.14|5.57|6.59|4.48|5.54|3.01|4.2|29.76|0.87|0.87|10|4.18|5.06|0.67|6.62|7.41|2.26|2.27|4.44|4.68|880|2.21|9.29|12.9|9.28|10.67|19.6|0.83|0.99|74.93|114.48|0.58|631.63|3940000|180260|2.29|5.23|3.73|20.59|53.6
2024-05-20 05:11:43|9707|943517|/equities/goldwind|2208|HKD|Hong Kong|Industrials|Electrical Equipment|67010000000|MSCI_EEM|28.67|1.72|-18.49|-11.12|1.55|1.88|24.96|30.76|16.14|19.69|14.15|15.87|10.58|11.08|6.37|0.58|0.58|6.05|4.74|1.44|0.7|9.79|12.7|5.67|6.99|8.61|9.6|13.65|-21.61|13.08|17.39|17.85|27.74|18.91|1.11|1.51|39.36|60.58|0.47|8.11|2960000|305700|2.46|2.7|1.22|-12.22|108.99
2024-05-20 05:11:44|9708|1137422|/equities/jinxin-fertility-group-ltd|1951|HKD|Hong Kong|Healthcare|Health Care Providers & Services|21790000000|MSCI_EEM/EMCONSGROWTH|9.54|3.12|-4.19|7.15|2.19|4.61|34|35.39|5.82|7.83|6.4|0.35|3.74|-2.48|4.51|0.35|0.33|6.11|3.72|1.63|0.05|6.51|2.19|3.17|0.7|4.45|5.23|2.93|10.99|29.66|8.68|7.22|19.34|1.08|1.94|2.23|17.76|38.96|0.49|16.98|894760|6120|11.96|0.47|0.37|-0.03|1
2024-05-20 05:11:45|9709|1173226|/equities/sk-ie-technology-co|361610|KRW|South Korea|Materials|Chemicals|11980000000000|MSCI_EEM|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:11:47|9710|100132|/equities/avichina|2357|HKD|Hong Kong|Industrials|Aerospace & Defense|42640000000|MSCI_EEM|11.73|0.36|-6.32|-2.2|0.9|1.05|24.87|21.71|6.91|6.96|8.19|7.29|3.15|6.89|10.16|0.3|0.3|3.8|3.3|4.45|-0.49|7.86|8|3.7|3.32|5.51|5.96|32.99|12.94|6.55|-2.45|7.68|18.28|20.73|1.14|1.77|21.29|42.63|0.47|1.62|1230000|98430|1.99|2.57|1.53|1.07|38.27
2024-05-20 05:11:49|9711|980622|/equities/krungthai-card-be|KTCt|EUR|Thailand|Financial|Consumer Finance|4830000000|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:11:50|9712|32318|/equities/buenaventura-mining|BVN|USD|United States|Materials|Metals & Mining|1790000000|MSCI_EEM/MSCI_FRONTIER|18.31|69.81|7.85|22.01|1.13|2.15|40.11|41.56|-552.55|-28.58|-594.43|72.08|-569.55|58.76|15085.83|372.29|371.23|10689.72|114.27|1399.56|1461.6|16.35|23.87|8.7|9.46|13.35|13.97|-18.51|-28.25|20.02|-3.88|-1.05|10.46|15.03|2.15|2.97|34.46|44.16|0.68|7.53|16010000|1650000|39.16|4.38|4.93|7.29|69.56
2024-05-20 05:11:51|9713|13212|/equities/qa-elec---wate|QEWC|QAR|Qatar|Utilities|Multi-Utilities|18150000000|MSCI_EEM|10.9|5.7|13.79|17.87|1.13|1.14|33.15|34.62|28.16|27.47|52.19|59.14|51.34|59.18|2.6|1.41|1.41|13.06|13|2.48|0.89|10.51|13.01|6.2|7.62|3.37|3.44|-20.51|-14.72|0.19|4.04|4.48|2.8|-14.31|1.39|1.48|34.38|47.05|0.12|19.44|||2.54|5.31|5.36|18.75|64.91
2024-05-20 05:11:52|9714|943455|/equities/travelsky-tech|696|HKD|Hong Kong|Information Technology|IT Services|38450000000|MSCI_EEM|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:11:53|9715|13200|/equities/barwa-real-est|BRES|QAR|Qatar|Real Estate|Real Estate Management & Development|12180000000|MSCI_EEM|117.37|9.12|13.09|-1.98|0.59|0.59|68.85|67.69|60.74|55.76|30.2|28.05|29.76|27.72|0.25|0.11|0.11|2.74|2.73|0.14|0.21|2.44|2.53|1.36|1.5|2.7|2.4|1.75|179.83|-17.34|-8.68|-14.54|1.83|-2.17|0.52|0.52|46.66|49.96|0.05|13.85|||18.3|2.58|2.72||291.79
2024-05-20 05:11:54|9716|1075456|/equities/muangthai-capital|MTC|THB|Thailand|Financial|Consumer Finance|124550000000|MSCI_EEM|11.26|3.11|9.76|7.74|2.28|3.03|38.89|38.95|22.18|22.95|31.96|30.89|26.68|26.41|148.73|20.75|20.47|184.01|137.93|39.08|37.34|19.38|20.04|9.54|9.5|8.57|9.19|75.64|286.01|12.51|9.95|8.26|19.44|10.92|1.16|1.43|33.38|44.07|0.38|75.38|4320000|1190000|7.1|0.69|0.93|6.74|4.45
2024-05-20 05:11:56|9717|1052239|/equities/zhongan-online|6060|HKD|Hong Kong|Financial|Insurance|41010000000|MSCI_EEM|35.98|1.47|7.79|3.64|1.35|1.49|24.79|24.26|10.38|12.63|6.85|10.84|5.63|9.55|30.53|2.08|2.06|22.39|20.15|9.44|12.03|8.07|11.75|0.85|1.46|5.13|7.41|1.49|80.95|-10.69|10.25|-2.74|-1.33|-6.01|3.93|6.38|73.7|94.89|0.12|6.66|2890000|178710|96.47|3.68|3.9|3.04|111.88
2024-05-20 05:11:57|9718|943563|/equities/innovationpay|8083|HKD|Hong Kong|Information Technology|Software|8800000000|MSCI_EEM|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:11:58|9719|29752|/equities/tal-education-group|TAL|USD||Consumer Discretionary|Diversified Consumer Services|2530000000|MSCI_EEM/EMCONSGROWTH|2.75|3.4|6.53|20.3|3.36|5.21|52.46|52.13|7.84|6.31|8.43|2.6|13.68|4.25|206.83|6.39|6.36|91.81|66.63|70.61|18.07|9.48|-2.5|8.46|2.17|6.73|3.71|1583.27|147.18|0.46|32.65|23.43|3.35|-2.39|2.07|2.34|7.49|49.23|0.62|16.49|1260000|150790|41.01|0.19|0.27||9.38
2024-05-20 05:11:59|9720|50044|/equities/hopson-dev-hol|754|HKD|Hong Kong|Real Estate|Real Estate Management & Development|38420000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:12:01|9721|102239|/equities/globe-telecom|GLO|PHP|Philippines|Communication Services|Wireless Telecommunication Services|438000000000|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|13.68|1.64|3.6|-3.2|1.68|2.92|76.78|70.82|12.23|-377.55|9.43|-422.58|10.38|-427.22|991|151.63|150.96|772.52|580.73|92.6|405.19|14.52|4.83|3.43|4.44|6.01|4.97|-22.41|-29.33|10.82|5.64|7.66|9.44|21.43|0.26|0.47|136.82|186.47|0.31|11.51|18810000|1810000|11.98|3.7|5.37|-25.71|89.99
2024-05-20 05:12:02|9722|49987|/equities/franshion-ppt|817|HKD|Hong Kong|Real Estate|Real Estate Management & Development|30070000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:12:03|9723|50015|/equities/china-oilfield|2883|HKD|Hong Kong|Energy|Energy Equipment & Services|32640000000|MSCI_EEM|23.63|2.38|5.42|16.1|1.96|2.03|20.58|17.6|13.71|10.42|20.97|13.93|16.85|12.65|6.44|0.53|0.53|6.37|6.3|1.22|1.66|8.02|4.18|4|2.03|5.62|3.78|26.71|68.3|77.4|9.29|17.67|11.05|14.35|1.99|2.31|38.69|91.45|0.57|23.95|1310000|329230|5.76|2.09|2.54|243.86|50.28
2024-05-20 05:12:05|9724|16431|/equities/51job|JOBS|USD|United States|Industrials|Professional Services|3300000000|MSCI_EEM|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 05:12:06|9725|100140|/equities/fe-horizon|3360|HKD|Hong Kong|Financial|Diversified Financial Services|29380000000|MSCI_EEM|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 05:12:07|9726|11298|/equities/mabanee-co|MABK|KWD|Kuwait|Real Estate|Real Estate Management & Development|928920000000|MSCI_EEM/MSCI_FRONTIER|-15.95|7.64|10.88|2.39|1.27|1.27|74.21|75.6|47|-371.63|45.4|34.95|40.58|11.15|0.06|0.03|0.03|0.33|0.33|0.06|0.03|8.21|6.28|3.63|3.17|4.13|4.11|70.7|32.08|5.16|121.01|11.22|4.35|15.65|1.8|2.19|79.56|96.76|0.09|7.99|210|80|9.73|2.2|2.08|10.01|22.7
2024-05-20 05:12:08|9727|41641|/equities/telekom-malaysia-bhd|TLMM|MYR|Malaysia|Communication Services|Diversified Telecommunication Services|21130000000|MSCI_EEM|-16.83|2.89|8.16|19.27|2.89|-6.35|60.42|59.49|21.83|26.58|14.13|16.76|18.59|15.93|1.71|0.21|0.21|1.66|0.51|0.29|0.58|11.05|59.11|7.22|8.32|7.81|15.44|48.8|27.18|10.17|23|34.79|6.09|7.43|0.64|0.9|65.62|110.42|0.39|96.3|2040000|358570|6.25|4.91|3.91|15.94|47.19
2024-05-20 05:12:10|9728|102753|/equities/srisawad-power|SAWAD|THB|Thailand|Financial|Consumer Finance|84790000000|MSCI_EEM|11.26|3.11|9.76|7.74|2.28|3.03|38.89|38.95|22.18|22.95|31.96|30.89|26.68|26.41|148.73|20.75|20.47|184.01|137.93|39.08|37.34|19.38|20.04|9.54|9.5|8.57|9.19|75.64|286.01|12.51|9.95|8.26|19.44|10.92|1.16|1.43|33.38|44.07|0.38|75.38|4320000|1190000|7.1|0.69|0.93|6.74|4.45
2024-05-20 05:12:10|9729|20886|/equities/noah-holdings-ltd|NOAH|USD|United States|Financial|Capital Markets|1840000000|MSCI_EEM|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 05:12:13|9730|50060|/equities/kb-laminates|1888|HKD|Hong Kong|Information Technology|Electronic Equipment, Instruments & Components|41810000000|MSCI_EEM|79.51|2.89|7.24|39.84|1.65|1.7|12.1|17.08|-6.15|1.43|-20.15|-15.47|-20.94|-16.96|26.02|-0.34|-0.35|13.91|10.61|4.33|3.11|7.1|13.85|3.7|7.57|4.16|10.18|2.05|-3|-3.76|-1.56|2.14|9.35|8.18|1.49|2.07|12.43|18.33|1.11|5.65|1450000|-89470|5.14|2.6|2.57|0.71|88.31
2024-05-20 05:12:15|9731|50062|/equities/china-lesso|2128|HKD|Hong Kong|Industrials|Building Products|35060000000|MSCI_EEM|5.64|1.61|4.98|14.88|0.73|0.76|20.88|38.19|69.02|38.42|-433.23|-56.28|-520.35|-152.21|5.94|0.77|0.77|6.07|5.85|0.95|0.93|9.48|-13.03|3.6|9.5|5.86|10.47|-1516.88|-38.45|2.93|30.85|-5.83|6.19|9.85|0.61|1.2|25.16|44.04|0.46|7.09|1580000|-730860|7.28|5.02|5.11|0.5|69.46
2024-05-20 05:12:17|9732|100076|/equities/future-land|1030|HKD|Hong Kong|Real Estate|Real Estate Management & Development|31670000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:12:18|9733|27112|/equities/grupo-carso-a1|GCARSOA1|MXN|Mexico|Industrials|Industrial Conglomerates|149280000000|MSCI_EEM|12.22|2.58|18.77|30|4.43|-0.89|33.28|26.85|27.6|20.95|25.83|18.61|20.95|14.83|165595.43|43579.76|43579.74|254979.63|200005.81|17276.7|22351.36|22.01|16.37|8.48|6.06|14.73|10.28|67.08|329.28|61.61|14.41|15.72|4.42|1.28|2.22|2.73|55.01|71.74|0.45|3.64|790310|178480|3.45|0.58|0.67|-3.19|6.11
2024-05-20 05:12:19|9734|1123795|/equities/cansino-biologics-inc|6185|HKD|Hong Kong|Healthcare|Pharmaceuticals|66110000000|MSCI_EEM|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:12:20|9735|49976|/equities/huabao-intl|336|HKD|Hong Kong|Materials|Chemicals|45410000000|MSCI_EEM|11.79|1.12|9.89|18.19|1.74|2.14|34.47|36.85|10.59|13.47|10.51|13.72|7.19|9.78|8.04|0.5|0.49|3.67|2.24|1.27|0.86|13.35|18.1|6.45|9.36|7.88|12.05|-5.37|-7.99|13.24|4.41|4.4|11.7|16.53|1.42|1.52|41.42|71.26|0.88|8.59|1310000|98490|29.68|4.17|3.34|15.74|33.21
2024-05-20 05:12:21|9736|103642|/equities/asmedia|5269|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|125980000000|MSCI_EEM|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:12:22|9737|49986|/equities/shimao-propert|813|HKD|Hong Kong|Real Estate|Real Estate Management & Development|18020000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:12:24|9738|996193|/equities/berli-jucker-pcl-drc|BJCn|THB|Thailand|Consumer Staples|Food & Staples Retailing|126060000000|MSCI_EEM/EMCONSGROWTH|28.33|0.68|8.48|11.06|1.45|4.9|21.95|20.56|4.82|4.67|3.04|3.51|2.36|2.95|43.2|1.05|1.05|23.88|0.29|1.83|4.08|5.58|11.57|2|3.8|3.75|6.95|-2.03|2.62|-10.47|6.18|3.68|10.35|18.57|0.21|0.64|49.41|112.51|0.8|7.52|||98.07|2.08|1.91|22.57|57.08
2024-05-20 05:12:25|9739|1061944|/equities/a-living-services-co-ltd|3319|HKD|Hong Kong|Real Estate|Real Estate Management & Development|17780000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:12:26|9740|8576|/equities/cosco-pacific|1199|HKD|Hong Kong|Industrials|Transportation Infrastructure|22880000000|MSCI_EEM|12.41|2.68|5.75|-22.23|1.68|-0.33|27.74|37.08|21.47|23.93|28.16|33.04|20.08|26.65|12.31|1.51|1.51|13.5|9.52|6.35|3.01|10.61|14.74|5.85|8.73|6.41|10.07|100|8.76|6.36|7.77|8|7.32|8.28|1.39|0.88|37.9|63.08|0.12|109.44|1380000|441950|6|5.57|5.1|5.03|35.79
2024-05-20 05:12:28|9741|13219|/equities/qa-telecom|ORDS|QAR|Qatar|Communication Services|Diversified Telecommunication Services|22090000000|MSCI_EEM/EMCONSGROWTH|11.04|1.51|5.1|6.44|1.3|4.62|43.29|47.1|20.76|15.62|18.26|10.82|13.52|9.17|6.15|0.79|0.79|6.68|2.61|2.72|2.09|11.92|7.16|6.35|3.45|9.4|6.44|-1.76|10.65|17.97|5.12|2.57|-2.5|-7.37|1.1|1.29|40.75|57.36|0.42|30.85|||7.15|4.26|4.4|47.61|67.28
2024-05-20 05:12:29|9742|943487|/equities/china-cinda|1359|HKD|Hong Kong|Financial|Capital Markets|56870000000|MSCI_EEM|9.51|5.41|-34.33|0.71|1.45|2.09|67.42|59.13|20.27|32.86|18.44|31.35|13.45|18.83|4.11|4.26|4.25|13.75|39.97|16.75|0.2|5.76|7.9|1.03|1.79|3.74|4.14|2.28|41.42|4.71|3.47|2.85|8.42|17.03|2.83|119.55|87.65|180.2|0.03|0.7|2260000|847400|0.15|4.29|1.95|2.53|39.7
2024-05-20 05:12:30|9743|17499|/equities/21vianet-group|VNET|USD|United States|Information Technology|IT Services|1320000000|MSCI_EEM|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:12:31|9744|101612|/equities/tower-bersama|TBIG|IDR|Indonesia|Communication Services|Diversified Telecommunication Services|65970000000000|MSCI_EEM|24.85|7.72|47.57|4.46|3.22|0.02|70.13|68.31|35.36|30.46|29.66|31.93|21.25|26.58|1574.64|227|226.96|1528.53|1183.78|225.64|684.84|13.58|13.56|7.59|7.58|11.44|11.51|62.37|-10.01|6.93|5.82|7.03|11.33|7.81|0.71|0.84|47.22|95.44|0.39|39.36|9050000000|2120000000|10.89|2.59|3.14|2.46|51.9
2024-05-20 05:12:32|9745|102115|/equities/gruposura|SIS|COP|Colombia|Financial|Diversified Financial Services|17460000000000|MSCI_EEM/MSCI_FRONTIER|13.33|0.61|18.84|21.43|0.72|1.07|40.68|41.1|13.17|11.47|10.14|8.19|4.33|5.96|61338.8|2657.99|2657.99|52487.45|37732.85|5706.86|2000.62|5.11|4.8|2.02|2.01|7.46|5.18|-40.98|-25.8|5.51|6.93|21.73|13.02|-1.23|0.96|1.41|23.85|35.1|0.37|657.39|||5.12|7.04|2.87|78.57|43.46
2024-05-20 05:12:33|9746|996200|/equities/electricity-generating-pcl-drc|EGCOn|THB|Thailand|Utilities|Independent Power and Renewable Electricity Producers|88840000000|MSCI_EEM|28.1|3.63|40.61|-107.09|3.04|3.48|21.99|27.4|17.58|20.28|16.79|22.71|13.21|20.1|17.71|1.31|1.31|28.38|24.48|8.52|2.71|11.74|11.82|4.45|4.66|4.4|4.6|173.93|35.15|4.6|9.27|29.29|51.95|-2.93|1.05|1.36|149.18|190.86|0.26|26.24|||5.19|1.81|1.82|27.06|46.15
2024-05-20 05:12:34|9747|19564|/equities/sise-cam|SISE|TRY|Turkey|Industrials|Industrial Conglomerates|41900000000|MSCI_EEM|7.99|1.22|12.68|25.97|1.61|2.38|32.65|33.08|13.71|15.59|18.74|20.08|15.28|18.47|39.1|6.29|6.29|29.67|23.55|9.8|7.24|24.69|21.99|11.74|11.44|9.89|9.72|19.78|4.03|69.73|40.31|59.39|52.37|42.83|1.21|1.8|40.78|79.23|0.7|3.67|4990000|833870|5.56|0.93|2.27|141.73|16.75
2024-05-20 05:12:35|9748|50023|/equities/greentown-chin|3900|HKD|Hong Kong|Real Estate|Real Estate Management & Development|29640000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:12:36|9749|49985|/equities/air-china|753|HKD|Hong Kong|Industrials|Airlines|54690000000|MSCI_EEM/EMCONSGROWTH|97.59|1.42|7.89|-44.64|1.71|2.23|17.6|6.63|7.87|-0.34|6.52|-5.96|5.05|-6.33|9.09|0.45|0.43|11.69|9.27|1.36|2.05|0.49|-12.92|1.17|-1.7|2.68|-0.12|72.91|74.16|-2.41|36.87|74.72|0.74|1.31|0.46|0.83|108.09|306.09|0.4|46.62|1810000|110490|30.29|1.46|1.47|-2.42|662.1
2024-05-20 05:12:37|9750|19410|/equities/ford-otosan|FROTO|TRY|Turkey|Consumer Discretionary|Automobiles|86250000000|MSCI_EEM|73.54|3.84|-17.1|-795.5|28.57|32.52|19.2|17.14|13.4|12.41|13.91|12.43|13.85|12|563.21|54.4|54.4|127.96|108.72|76.92|104.31|96.02|72.53|25.89|20.33|36.24|28.63|115.72|98.13|59.78|65.73|89|42.29|50.91|1.02|1.48|71.2|130.15|1.99|9.47|11120000|1530000|8.97|3.16|6.14|72.92|33.88
2024-05-20 05:12:39|9751|985911|/equities/greentown-service-group-co-ltd|2869|HKD|Hong Kong|Real Estate|Real Estate Management & Development|23170000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:12:40|9752|1167322|/equities/sunac-services-holdings-ltd|1516|HKD|Hong Kong|Real Estate|Real Estate Management & Development|24480000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:12:41|9753|8747|/equities/tpsa|OPL|PLN|Poland|Communication Services|Diversified Telecommunication Services|11220000000|MSCI_EEM/EMCONSGROWTH|16.33|0.78|4.07|11.81|1.14|-0.61|21.94|26.04|9.58|-8.24|6.78|-38.48|5.23|-40.63|13.97|0.94|0.94|15.37|2.43|2.69|2.74|4.57|7.08|2.45|3.3|4.11|3.54|-4.83|26.55|0.45|1.97|4.7|3.3|8.34|1.03|1.33|43.72|80.23|0.46|24.91|1460000|75640|5.45|5|1.94|75.39|103.18
2024-05-20 05:12:43|9754|1017399|/equities/anhui-gujing-distillery|200596|HKD|China|Consumer Staples|Beverages|58670000000|MSCI_EEM/EMCONSGROWTH|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 05:12:44|9755|41695|/equities/ql-resources-bhd|QRES|MYR|Malaysia|Consumer Staples|Food Products|11390000000|MSCI_EEM/EMCONSGROWTH|24.96|2.66|-16.72|25.22|7.89|9.11|20.67|22.35|11.76|19.09|14.82|-24.78|11.38|5.1|7.34|0.83|0.83|4.63|4.26|0.46|1.05|23.37|22.88|8.47|8.44|14.09|14.38|72.53|-21.35|3.11|-8.62|-7.85|8.15|2.45|1.8|2.68|17.81|45.54|0.87|6.37|681410|86470|11.65|3.81|2.74|42.49|58.87
2024-05-20 05:12:46|9756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|839|HKD|Hong Kong|Consumer Discretionary|Diversified Consumer Services|29200000000|MSCI_EEM/EMCONSGROWTH|4.86|1.5|3.16|0.26|0.64|1.04|48.51|50.56|33.1|33.66|29.33|22.71|25.02|16.97|1.61|0.41|0.41|3.94|2.22|0.95|0.03|11.15|6.59|5.5|5.32|7.45|7.16|-11.81|1.93|10.5|16.1|15.33|23.64|47.62|0.59|0.66|40|60.07|0.19|16.9|405170|136340|96.58|2.89|3.01|-52.66|2.06
2024-05-20 05:12:47|9757|41417|/equities/cervecerias-un|CCU|CLP|Chile|Consumer Staples|Beverages|2560000000000|MSCI_EEM/EMCONSGROWTH|23.77|5.6|23.56|24.56|9.59|-37.91|58.62|59.37|28.38|28.83|28.12|28.1|23.32|22.72|128.7|8.72|8.71|58.33|28.27|22.27|15.87|42.88|42.17|11.13|9.57|15.46|13.29|9.28|8.41|48.27|7.5|6.12|3.71|-2.86|0.78|1.16|134.75|157.16|0.49|4.62|4020000|291640|12.69|3.18|3.58|2.92|72.45
2024-05-20 05:12:48|9758|102406|/equities/amata-b-grimm-|ABPIFu|THB|Thailand|Financial|Capital Markets|1250000000|MSCI_EEM|11.06|-13.75|-689.06|-16.75|1.19|1.22|95.12|94.68|83.68|82.87|83.64|96.35|90.05|-10.74|1.1|0.26|0.26|6.08|6.03|0.43|-0.11|3|3.68|0.86|0.77|1.36|1.58|-1.09|-126.84|-5.43|717.07|-261.93|0.11|13.44|9.98|27.46|56.72|122.75|0.09|5.69|||0.24|3.91|3.46|-20.67|55.22
2024-05-20 05:12:49|9759|996175|/equities/becle-sa?cid=996175|CUERVO|MXN|United States|Consumer Staples|Beverages|185350000000|MSCI_EEM|23.01|3.57|15.55|24.82|7.99|-17.57|55.13|54.85|22.43|23.67|19.27|19.31|15.36|15.97|59.99|7.61|7.59|30.17|-4.12|8.18|10.54|33.09|36.14|7.92|8.03|13.72|12.65|7.38|78.71|19.15|4.96|6.74|4.66|5.17|0.67|1.02|134.71|159.33|0.56|5.6|642050|124070|9.29|2.16|2.77|-14.02|59.5
2024-05-20 05:12:50|9760|1163142|/equities/china-bohai-bank-co-ltd|9668|HKD|Hong Kong|Financial|Banks|53290000000|MSCI_EEM|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 05:12:52|9761|1156026|/equities/bangkok-commercial-asset-management|BAM|THB|Thailand|Financial|Capital Markets|69810000000|MSCI_EEM|11.06|-13.75|-689.06|-16.75|1.19|1.22|95.12|94.68|83.68|82.87|83.64|96.35|90.05|-10.74|1.1|0.26|0.26|6.08|6.03|0.43|-0.11|3|3.68|0.86|0.77|1.36|1.58|-1.09|-126.84|-5.43|717.07|-261.93|0.11|13.44|9.98|27.46|56.72|122.75|0.09|5.69|||0.24|3.91|3.46|-20.67|55.22
2024-05-20 05:12:53|9762|100135|/equities/sh-pharma|2607|HKD|Hong Kong|Healthcare|Health Care Providers & Services|43540000000|MSCI_EEM|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:12:55|9763|1166826|/equities/stx-pan-ocean?cid=1166826|PANOx|SGD|South Korea|Industrials|Marine|3270000000|MSCI_EEM|2.06|0.1|0.8|4.05|0.15|0.21|35.63|3.16|0.86|0.78|0.93|0.93|0.63|0.76|0.3|0.32|0.32|0.18|3.72|0.04|0.03|1|1|0.65|0.61|0.85|0.7|110.92|277.12|-1.02|8.31|35.54|0.16|-0.02|0.16|1.28|0.98|2.23|0.45|2.57|20690|1150|12.08|0.64|0.61|4.76|43.75
2024-05-20 05:12:57|9764|1159521|/equities/akeso-inc|9926|HKD|Hong Kong|Healthcare|Biotechnology|27780000000|MSCI_EEM|0.92|8.99|-7.51|-0.26|2.3|2.51|-609.46|-727.81|-1187.86|-1373.16|-288.26|153.97|-289.07|-3218.62|10.51|-3.71|-3.77|16.85|16.03|8.98|-1.07|-1.55|-17.41|-0.08|-10.13|-3.25|-10.69|80.84|14.75|18.89|183.24|187.19|41.07|40.69|2.69|3.18|14.85|27.29|0.4|14.1|688850|-12550|37.82|0.37|0.25|24.63|13.08
2024-05-20 05:12:58|9765|978768|/equities/moneta-money-bank-as|MONET|CZK|Czech Republic|Financial|Banks|47910000000|MSCI_EEM|5.94|2.24|34.53|-11.26|0.95|0.99|||50.35|40.66|50.65|39.44|36.98|32.9|2240.53|1086.9|1086.31|4368.63|4063.74|5090.29|-581.35|17.61|12.42|1.63|1.19|7.38|5.75|16.12|63.76|13.77|9.08|20.19|10.46|8.87|0.14||146.53|185.96|||16550000|7690000||5.9|3.84|2686.3|18.98
2024-05-20 05:12:59|9766|946383|/equities/alibaba-pictures-group-ltd|1060|HKD|Hong Kong|Communication Services|Entertainment|20400000000|MSCI_EEM|24.08|4.01|15.68|11.95|1.5|2.54|37.68|32.57|-2.58|-59.24|7.12|-50.84|6.82|-14.51|13.92|2.09|2.07|36.05|30.81|4.21|0.63|3.56|1.12|2.07|1.16|0.79|3.38|225.24|29.26|3.15|738.64|116.62|5.12|1.38|3.02|3.81|5.31|9.18|0.37|362.61|2950000|293520|6.27|0.33|0.39|0.14|3.3
2024-05-20 05:13:00|9767|50036|/equities/zhejiangexpres|576|HKD|Hong Kong|Industrials|Transportation Infrastructure|29840000000|MSCI_EEM/EMCONSGROWTH|12.41|2.68|5.75|-22.23|1.68|-0.33|27.74|37.08|21.47|23.93|28.16|33.04|20.08|26.65|12.31|1.51|1.51|13.5|9.52|6.35|3.01|10.61|14.74|5.85|8.73|6.41|10.07|100|8.76|6.36|7.77|8|7.32|8.28|1.39|0.88|37.9|63.08|0.12|109.44|1380000|441950|6|5.57|5.1|5.03|35.79
2024-05-20 05:13:01|9768|943535|/equities/ceb-bank|6818|HKD|Hong Kong|Financial|Banks|150750000000|MSCI_EEM|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 05:13:02|9769|49966|/equities/yuexiu-propert|123|HKD|Hong Kong|Real Estate|Real Estate Management & Development|21150000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:13:04|9770|100093|/equities/mmg|1208|HKD|Hong Kong|Materials|Metals & Mining|22030000000|MSCI_EEM|23.18|0.92|7.25|45.2|1.92|3.32|13.86|15.02|7.15|8.55|6.38|7.76|3.97|5.61|17.42|1.65|1.65|5.21|9.05|1.91|0.99|10.53|11.09|4.24|4.81|5.85|6.95|58.73|-33.1|19.18|10.67|3.18|19.46|21.64|0.64|1.22|62.21|107.52|0.96|7.45|6790000|258170|48.78|3.81|2.78|64.39|74.45
2024-05-20 05:13:06|9771|1096081|/equities/shandong-gold-mining|1787|HKD|Hong Kong|Materials|Metals & Mining|59230000000|MSCI_EEM|23.18|0.92|7.25|45.2|1.92|3.32|13.86|15.02|7.15|8.55|6.38|7.76|3.97|5.61|17.42|1.65|1.65|5.21|9.05|1.91|0.99|10.53|11.09|4.24|4.81|5.85|6.95|58.73|-33.1|19.18|10.67|3.18|19.46|21.64|0.64|1.22|62.21|107.52|0.96|7.45|6790000|258170|48.78|3.81|2.78|64.39|74.45
2024-05-20 05:13:07|9772|943529|/equities/logan-ppt|3380|HKD|Hong Kong|Real Estate|Real Estate Management & Development|31750000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:13:08|9773|100007|/equities/shenzhenint-ne|152|HKD|Hong Kong|Industrials|Transportation Infrastructure|18630000000|MSCI_EEM|12.41|2.68|5.75|-22.23|1.68|-0.33|27.74|37.08|21.47|23.93|28.16|33.04|20.08|26.65|12.31|1.51|1.51|13.5|9.52|6.35|3.01|10.61|14.74|5.85|8.73|6.41|10.07|100|8.76|6.36|7.77|8|7.32|8.28|1.39|0.88|37.9|63.08|0.12|109.44|1380000|441950|6|5.57|5.1|5.03|35.79
2024-05-20 05:13:09|9774|100043|/equities/beijing-airpor|694|HKD|Hong Kong|Industrials|Transportation Infrastructure|22300000000|MSCI_EEM|12.41|2.68|5.75|-22.23|1.68|-0.33|27.74|37.08|21.47|23.93|28.16|33.04|20.08|26.65|12.31|1.51|1.51|13.5|9.52|6.35|3.01|10.61|14.74|5.85|8.73|6.41|10.07|100|8.76|6.36|7.77|8|7.32|8.28|1.39|0.88|37.9|63.08|0.12|109.44|1380000|441950|6|5.57|5.1|5.03|35.79
2024-05-20 05:13:10|9775|1161535|/equities/dada-nexus-ltd|DADA|USD||Consumer Discretionary|Internet & Direct Marketing Retail|3080000000|MSCI_EEM/EMCONSGROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:13:11|9776|102271|/equities/manila-electri|MER|PHP|Philippines|Utilities|Electric Utilities|335420000000|MSCI_EEM/MSCI_FRONTIER|-6.93|8.33|17.53|7.02|1.91|2.37|23.75|28.88|10.07|14.27|18.77|13.83|12.03|11.24|140.97|9.6|9.6|51.76|37.32|27.59|15.87|18.73|13.64|6.84|5.39|6.91|9.58|24.07|46.72|10.27|-7.41|13.52|10.62|29.18|1.33|1.76|76.81|101.37|0.5|17.64|582540000|121670000|6.6|3.74|3.73|35.15|35.92
2024-05-20 05:13:13|9777|1161009|/equities/kingsoft-cloud-holdings-ltd|KC|USD|United States|Information Technology|IT Services|3810000000|MSCI_EEM|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:13:14|9778|959048|/equities/3sbio|1530|HKD|Hong Kong|Healthcare|Biotechnology|17330000000|MSCI_EEM|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:13:15|9779|100010|/equities/jiangsu-expres|177|HKD|Hong Kong|Industrials|Transportation Infrastructure|30680000000|MSCI_EEM/EMCONSGROWTH|12.41|2.68|5.75|-22.23|1.68|-0.33|27.74|37.08|21.47|23.93|28.16|33.04|20.08|26.65|12.31|1.51|1.51|13.5|9.52|6.35|3.01|10.61|14.74|5.85|8.73|6.41|10.07|100|8.76|6.36|7.77|8|7.32|8.28|1.39|0.88|37.9|63.08|0.12|109.44|1380000|441950|6|5.57|5.1|5.03|35.79
2024-05-20 05:13:16|9780|49967|/equities/china-eb-ltd|165|HKD|Hong Kong|Financial|Capital Markets|15790000000|MSCI_EEM|9.51|5.41|-34.33|0.71|1.45|2.09|67.42|59.13|20.27|32.86|18.44|31.35|13.45|18.83|4.11|4.26|4.25|13.75|39.97|16.75|0.2|5.76|7.9|1.03|1.79|3.74|4.14|2.28|41.42|4.71|3.47|2.85|8.42|17.03|2.83|119.55|87.65|180.2|0.03|0.7|2260000|847400|0.15|4.29|1.95|2.53|39.7
2024-05-20 05:13:18|9781|996209|/equities/krung-thai-bank-pcl-drc|KTBn|THB|Thailand|Financial|Banks|176890000000|MSCI_EEM|11.26|3.11|9.76|7.74|2.28|3.03|38.89|38.95|22.18|22.95|31.96|30.89|26.68|26.41|148.73|20.75|20.47|184.01|137.93|39.08|37.34|19.38|20.04|9.54|9.5|8.57|9.19|75.64|286.01|12.51|9.95|8.26|19.44|10.92|1.16|1.43|33.38|44.07|0.38|75.38|4320000|1190000|7.1|0.69|0.93|6.74|4.45
2024-05-20 05:13:19|9782|1167066|/equities/lufax-holding-ltd|LU|USD||Financial|Consumer Finance|13860000000|MSCI_EEM|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 05:13:20|9783|1115130|/equities/ever-sunshine-lifestyle-services|1995|HKD|Hong Kong|Real Estate|Real Estate Management & Development|19740000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:13:21|9784|962437|/equities/telesites-sab-de-cv|SITESB1|MXN|Mexico|Communication Services|Diversified Telecommunication Services|69040000000|MSCI_EEM|16.86|1.2|4.21|11.89|1.62|0.37|47.94|48.37|17.12|17.05|14.57|13.59|11.54|10.47|39.53|4|3.99|32.16|7|3.49|9.56|13.55|13.91|5.15|4.62|7.33|7.53|-10.26|112.42|4.71|1.95|2.16|2.14|2.64|0.59|0.8|95.47|129.61|0.42|23.47|5080000|500330|7.48|5.26|5.7|-1.65|69.13
2024-05-20 05:13:22|9785|13877|/equities/gome-electrical|493|HKD|Hong Kong|Consumer Discretionary|Specialty Retail|21670000000|MSCI_EEM/EMCONSGROWTH|30.2|3.54|50.62|13.13|5.31|5.71|48.39|46.94|12.46|11.17|12.75|10.99|8.29|6.68|7158.19|740.71|739.47|4708.19|4463.11|2219.29|1429.85|15.78|15.29|9.05|7.37|10.1|9.3|2.44|4.02|16.48|12.15|15.58|8.06|12.87|1.87|2.75|12.9|46.63|0.92|3.7|37280000|4350000|33.43|1.4|1.36|28.4|26.66
2024-05-20 05:13:23|9786|942849|/equities/carabao-group|CBG|THB|Thailand|Consumer Staples|Beverages|119500000000|MSCI_EEM|27.39|3.29|24.35|41.46|4.97|5.13|33.53|34.82|13.97|14.49|14.4|14.98|11.98|12.45|15.11|1.59|1.59|10.01|9.71|1.1|2.8|18.35|19.43|12.33|12.13|14.84|14.42|71.98|56.93|14.28|13.07|8.03|6.1|4.61|1.08|1.72|8.6|18.72|1.02|6.53|||9.81|3.12|2.98|-0.91|74.12
2024-05-20 05:13:24|9787|1163025|/equities/agora-inc|API|USD|United States|Information Technology|Software|1880000000|MSCI_EEM|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:13:25|9788|1156878|/equities/asset-world-corp-plc|AWC|THB|Thailand|Consumer Discretionary|Hotels, Restaurants & Leisure|148480000000|MSCI_EEM/EMCONSGROWTH|33.17|2.82|16.02|3.11|2.27|21.08|48.68|40.37|14.51|-3.94|13.34|-5.21|10.28|-5.52|20.03|0.48|0.48|12.84|1.42|2.58|4.89|6.77|-3.92|2.71|0.15|4.99|1.12|23.38|699.73|-13.49|17.09|41.93|9.6|4.17|0.62|0.81|97.48|205.62|0.38|33.33|||48.23|0.16|0.83|1.09|53.49
2024-05-20 05:13:26|9789|19454|/equities/is-bankasi-(c)|ISCTR|TRY|Turkey|Financial|Banks|32940000000|MSCI_EEM|223.8|230.33|-233.71|-225.84|75.32|75.57|20.51|26.59|61.75|10.49|78.49|-70.14|59.09|93.28|17.42|7.12|7.12|25.29|20.71|29.88|-29.1|42.68|23|4.34|2.46|11.07|5.59|40.91|72.61|27.41|67.28|132.72|54.07|14.63|34.4|0.51|281.5|356.96|0.02|0.02|4010000|1720000|0.09|0.86|1.12|367.04|6.77
2024-05-20 05:13:27|9790|1056355|/equities/lg-household-pref|51905|KRW|South Korea|Consumer Staples|Personal Products|24100000000000|MSCI_EEM/EMCONSGROWTH|48.62|3.11|17.48|37.33|1.78|2.63|56.63|59.09|1.6|5.28|0.39|3.85|-1.01|1.62|140387.36|3878.91|3878.86|117133.18|81257.17|18193.74|15824.71|1.8|5.84|1.95|3.99|3.32|6.45|55.38|94.58|-16.49|-0.97|-3.7|-0.03|-19.99|1.74|2.4|2.93|19.27|0.74|3.43|5580000000|258120000|9.8|0.89|0.65|-33.21|46.73
2024-05-20 05:13:29|9791|50038|/equities/sany-intl|631|HKD|Hong Kong|Industrials|Machinery|24570000000|MSCI_EEM|23.18|0.92|7.25|45.2|1.92|3.32|13.86|15.02|7.15|8.55|6.38|7.76|3.97|5.61|17.42|1.65|1.65|5.21|9.05|1.91|0.99|10.53|11.09|4.24|4.81|5.85|6.95|58.73|-33.1|19.18|10.67|3.18|19.46|21.64|0.64|1.22|62.21|107.52|0.96|7.45|6790000|258170|48.78|3.81|2.78|64.39|74.45
2024-05-20 05:13:31|9792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|909|HKD|Hong Kong|Information Technology|Software|32950000000|MSCI_EEM|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:13:32|9793|50059|/equities/kwg-property|1813|HKD|Hong Kong|Real Estate|Real Estate Management & Development|15300000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:13:33|9794|100035|/equities/chinacomservic|552|HKD|Hong Kong|Industrials|Construction & Engineering|26320000000|MSCI_EEM|-35.46|0.9|27.62|-28.21|1.71|2.32|24.09|24.14|5.57|6.59|4.48|5.54|3.01|4.2|29.76|0.87|0.87|10|4.18|5.06|0.67|6.62|7.41|2.26|2.27|4.44|4.68|880|2.21|9.29|12.9|9.28|10.67|19.6|0.83|0.99|74.93|114.48|0.58|631.63|3940000|180260|2.29|5.23|3.73|20.59|53.6
2024-05-20 05:13:34|9795|943448|/equities/trad-chi-med|570|HKD|Hong Kong|Healthcare|Pharmaceuticals|31370000000|MSCI_EEM/EMCONSGROWTH|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:13:35|9796|19294|/equities/aselsan|ASELS|TRY|Turkey|Industrials|Aerospace & Defense|48660000000|MSCI_EEM|18.82|7.17|35.23|123.87|6.84|7.7|33.42|31|5.41|24.28|32.47|30.93|34.12|31|11.06|2.81|2.81|11.13|9.9|1.01|1.33|40.49|31.91|18.36|15.27|1.88|19.33|118.34|56.92|45.33|106.98|72.46|41.23|56.46|0.65|1.39|3.44|30.48|0.57|1.78|4250000|1440000|3.48|0.29|0.66|-9.13|2.45
2024-05-20 05:13:36|9797|27151|/equities/megacable-cpo|MEGACPO|MXN|Mexico|Communication Services|Media|59820000000|MSCI_EEM|16.86|1.2|4.21|11.89|1.62|0.37|47.94|48.37|17.12|17.05|14.57|13.59|11.54|10.47|39.53|4|3.99|32.16|7|3.49|9.56|13.55|13.91|5.15|4.62|7.33|7.53|-10.26|112.42|4.71|1.95|2.16|2.14|2.64|0.59|0.8|95.47|129.61|0.42|23.47|5080000|500330|7.48|5.26|5.7|-1.65|69.13
2024-05-20 05:13:37|9798|996221|/equities/true-corporation-pcl-drc|TRUEn|THB|Thailand|Communication Services|Diversified Telecommunication Services|159390000000|MSCI_EEM/EMCONSGROWTH|-21.14|1.51|8.38|-32.86|2.37|-1.37|27.07|29.05|7.52|7.23|-0.76|3.24|-1.65|1.19|3.99|-0.03|-0.03|2.8|-0.28|0.85|1.06|-6.91|1.44|-0.36|0.59|1.72|2.55|-285.96|-66.19|-3|-0.39|3.21|1.78|-2.64|0.69|0.86|222.5|567.5|0.24|34.51|||3.09|1.3|4.86|-27.84|-26.76
2024-05-20 05:13:38|9799|969093|/equities/dali-foods-group-co-ltd|3799|HKD|Hong Kong|Consumer Staples|Food Products|55460000000|MSCI_EEM/EMCONSGROWTH|11.79|1.12|9.89|18.19|1.74|2.14|34.47|36.85|10.59|13.47|10.51|13.72|7.19|9.78|8.04|0.5|0.49|3.67|2.24|1.27|0.86|13.35|18.1|6.45|9.36|7.88|12.05|-5.37|-7.99|13.24|4.41|4.4|11.7|16.53|1.42|1.52|41.42|71.26|0.88|8.59|1310000|98490|29.68|4.17|3.34|15.74|33.21
2024-05-20 05:13:39|9800|950255|/equities/fraser-neave-holdings-bhd|FRAS|MYR|Malaysia|Consumer Staples|Beverages|9060000000|MSCI_EEM/EMCONSGROWTH|19.78|2.5|16.95|21.58|9.35|9.74|33.81|31.73|15.36|14.13|16.1|14.32|12.66|11.2|10.57|1.25|1.25|5.08|4.54|1.53|1.6|52.42|62.7|20.4|20.99|42.59|43.51|31.35|8.18|7.29|9.54|2.94|4.7|-0.33|1.38|1.87|9.52|27.67|1.52|9.69|3070000|419270|6.38|3.23|3.33|10.22|71.45
2024-05-20 05:13:41|9801|32491|/equities/zoomlion-heavy-industry|1157|HKD|Hong Kong|Industrials|Machinery|42780000000|MSCI_EEM|11.09|1.15|20.46|32.76|1.51|1.91|24.07|23.4|6.07|6.59|7.17|6.45|5.92|4.75|9.86|0.52|0.51|7.25|6.51|2.51|0.88|8.79|9.6|4.02|4.51|5.86|7.02|16.86|-1.92|5.45|7.24|9.59|6.82|8.44|0.97|1.52|16.39|38|0.59|3.12|1990000|96190|3.57|4.89|3.11|-1.36|48.14
2024-05-20 05:13:42|9802|102278|/equities/metro-pacifi-i|MPI|PHP|Philippines|Financial|Diversified Financial Services|116970000000|MSCI_EEM/MSCI_FRONTIER|12.59|2.3|15.63|27.48|1.02|-0.75|76.7|72.81|51.06|42.5|29.3|33.94|18.26|24.49|10.38|1.9|1.9|23.35|-31.73|3.64|1.53|7.93|8.92|2.9|3.6|6.76|5.24|-232.53|5.04|-6.46|23.02|34.66|9.45|7.5|0.37|0.43|119.4|144.71|0.15|17.18|||8.35|5.66|3.38|361.21|37.06
2024-05-20 05:13:43|9803|969086|/equities/china-overseas-property-holdings|2669|HKD|Hong Kong|Real Estate|Real Estate Management & Development|26000000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:13:44|9804|976489|/equities/enersis-chile-sa|ENELCHILE|CLP|Chile|Utilities|Electric Utilities|2060000000000|MSCI_EEM|7.73|1.05|-13.14|6.93|1.31|1.54|38.77|39.47|25.81|22.85|25.79|18.36|15.83|13.62|137.64|30.19|30.19|88.17|77.14|2.21|37.04|20.16|12.87|9.59|6.88|15.74|11.9|59.85|2325.44|6.21|-8.93|8.36|9.18|16.66|0.59|1.43|49.51|65.42|0.47|38.56|15950000000|10520000000|3.86|4.53|8.99|-40.94|34.72
2024-05-20 05:13:45|9805|953525|/equities/baozun-inc|BZUN|USD|United States|Consumer Discretionary|Internet & Direct Marketing Retail|1010000000|MSCI_EEM/EMCONSGROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:13:46|9806|102377|/equities/gt-capital-hol|GTCAP|PHP|Philippines|Industrials|Industrial Conglomerates|113670000000|MSCI_EEM/MSCI_FRONTIER|4.83|0.45|4.23|4.43|0.6|0.61|22.84|20.53|16.72|13.73|14.14|10.4|9.4|9.19|1420.32|131.99|131.99|1069.39|1022.88|77.72|150.67|13.18|7.74|8.41|5.08|11.57|7.29|75.51|59.69|17.69|27.11|25.07|8.27|-17.67|0.55|1.51|41.93|60.13|0.71|3.23|||11.16|3.57|0.56||14.76
2024-05-20 05:13:47|9807|49969|/equities/u-presid-china|220|HKD|Hong Kong|Consumer Staples|Food Products|32610000000|MSCI_EEM/EMCONSGROWTH|25.84|5.81|1.39|9.12|7.78|12.32|49.14|48.68|21.81|19.29|28.28|21.74|21.88|15.99|15.06|3.75|3.74|30.17|26.65|3.53|1.12|27.04|20.54|15.55|12.44|19.25|17.04|151.22|109.2|20.02|15.02|15.46|7.93|0.27|0.98|1.44|5.53|12.19|0.69|5.29|1380000|344970|86.43|2.07|1.96|28.41|19.92
2024-05-20 05:13:48|9808|100139|/equities/vinda-intl|3331|HKD|Hong Kong|Consumer Staples|Household Products|23250000000|MSCI_EEM/EMCONSGROWTH|42.25|3.74|28.98|23.76|4.8|1.36|59.66|61.93|18.83|23.27|17.89|24.05|13.55|19.47|7.33|0.54|0.54|5.45|4.78|4.11|1.14|13.79|18.07|3.92|5.93|7.03|16.64|13.86|-26.49|-0.95|23.94|7.74|5.62|-1.49|2.62|3.21|13.68|49.96|0.6|4.94|1310000|284210|15.41|1.94|2.02|0.68|55.45
2024-05-20 05:13:49|9809|29590|/equities/ypf-sa|YPF|USD|United States|Energy|Oil, Gas & Consumable Fuels|2980000000|MSCI_EEM|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 05:13:50|9810|100142|/equities/cqrc-bank|3618|HKD|Hong Kong|Financial|Banks|32250000000|MSCI_EEM|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 05:13:52|9811|1155792|/equities/venus-medtech-hangzhou-inc|2500|HKD|Hong Kong|Healthcare|Health Care Equipment & Supplies|12960000000|MSCI_EEM|15.52|11.51|15.31|20.84|2.31|3.11|59.81|60.32|-99.51|-1039.34|-107.88|-1157.4|-108.04|-1159.48|3.62|-0.08|-0.08|7.39|6.11|3.73|0.23|-6.45|-18.15|-3.46|-7.35|-2.55|-0.58|27.53|263.6|2.52|267.95|134.78|13.94|12.04|4.77|5.65|9.55|25.42|0.32|4.75|845990|-122930|133.41|0.71|0.68|3.25|11.67
2024-05-20 05:13:53|9812|13891|/equities/guangzhou-r-f-properties|2777|HKD|Hong Kong|Real Estate|Real Estate Management & Development|10920000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:13:55|9813|1167047|/equities/shimao-services-holdings-ltd|873|HKD|Hong Kong|Real Estate|Real Estate Management & Development|12810000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:13:56|9814|50065|/equities/lee---man-pape|2314|HKD|Hong Kong|Materials|Paper & Forest Products|23560000000|MSCI_EEM|8.98|1.03|5.19|-21.07|-4.37|-4.35|19.52|20.47|10.42|12.02|4.38|9.48|3.75|7.72|5.13|0.04|0.04|4.45|4.34|1.03|0.31|3|7.53|1.52|3.32|2.85|4.39|87.65|17.53|-4.34|-10.31|-18.6|0.09|-3.2|0.51|1.09|28.77|54.6|0.43|4.55|1700000|69930|5.69|6.31|6.53|-47.91|139.13
2024-05-20 05:13:57|9816|969087|/equities/china-huarong-asset-management|2799|HKD|Hong Kong|Financial|Capital Markets|81850000000|MSCI_EEM|9.51|5.41|-34.33|0.71|1.45|2.09|67.42|59.13|20.27|32.86|18.44|31.35|13.45|18.83|4.11|4.26|4.25|13.75|39.97|16.75|0.2|5.76|7.9|1.03|1.79|3.74|4.14|2.28|41.42|4.71|3.47|2.85|8.42|17.03|2.83|119.55|87.65|180.2|0.03|0.7|2260000|847400|0.15|4.29|1.95|2.53|39.7
2024-05-20 05:13:58|9817|50073|/equities/sinotruk|3808|HKD|Hong Kong|Industrials|Machinery|32860000000|MSCI_EEM|11.09|1.15|20.46|32.76|1.51|1.91|24.07|23.4|6.07|6.59|7.17|6.45|5.92|4.75|9.86|0.52|0.51|7.25|6.51|2.51|0.88|8.79|9.6|4.02|4.51|5.86|7.02|16.86|-1.92|5.45|7.24|9.59|6.82|8.44|0.97|1.52|16.39|38|0.59|3.12|1990000|96190|3.57|4.89|3.11|-1.36|48.14
2024-05-20 05:13:59|9818|50020|/equities/agile-property|3383|HKD|Hong Kong|Real Estate|Real Estate Management & Development|15670000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:14:00|9819|50025|/equities/sunart-retail|6808|HKD|Hong Kong|Consumer Staples|Food & Staples Retailing|29860000000|MSCI_EEM/EMCONSGROWTH|45.61|1.6|20.92|2.22|2.5|2.71|19.61|19.59|2.02|0.16|2.07|-15.71|1.25|-16.7|11.21|-0.3|-0.3|8.82|8.4|2.36|0.74|-1.18|-56.33|0.46|-11.94|1.89|1.44|303.54|307.16|-2.55|24.71|26.84|28.71|64.17|2.52|2.97|1.32|17.85|0.88|7.96|12830000|420290|64.1|0.3|0.36|10.32|-9.85
2024-05-20 05:14:02|9820|100079|/equities/china-south-ai|1055|HKD|Hong Kong|Industrials|Airlines|62430000000|MSCI_EEM/EMCONSGROWTH|97.59|1.42|7.89|-44.64|1.71|2.23|17.6|6.63|7.87|-0.34|6.52|-5.96|5.05|-6.33|9.09|0.45|0.43|11.69|9.27|1.36|2.05|0.49|-12.92|1.17|-1.7|2.68|-0.12|72.91|74.16|-2.41|36.87|74.72|0.74|1.31|0.46|0.83|108.09|306.09|0.4|46.62|1810000|110490|30.29|1.46|1.47|-2.42|662.1
2024-05-20 05:14:04|9821|100098|/equities/powerlong|1238|HKD|Hong Kong|Real Estate|Real Estate Management & Development|16600000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:14:05|9822|950534|/equities/westports-holdings-bhd|WPHB|MYR|Malaysia|Industrials|Transportation Infrastructure|13640000000|MSCI_EEM|22.13|3.53|9.49|9.75|1.87|4.24|43.33|43.07|30.55|24.57|19.72|7.99|17.88|8.17|2.46|0.36|0.36|5.81|3.19|0.93|0.95|9.51|6.15|5.19|3.63|8.92|6.13|-8.27|80.75|4.82|11.48|16.1|5.73|2.5|1.34|1.47|51.9|61.24|0.26|90.2|2640000|380310|5.78|3.54|3.68|4.58|56.52
2024-05-20 05:14:06|9823|21048|/equities/adecoagro-sa|AGRO|USD|United States|Consumer Staples|Food Products|865460000|MSCI_EEM/EMCONSGROWTH|24.63|3.07|15.27|672.55|0.84|-3.83|42.31|43.85|13.81|16.17|8.86|11.6|4.68|7.68|517.35|37.91|37.89|360.35|167.93|74.65|62.35|14.89|17.52|8.06|7.09|8.72|9.79|20.12|9.43|6.41|3.69|6.83|5.06|3.12|0.62|1.26|67.4|8.78|0.75|4.52|19170000|2540000|10.07|3.06|4.13|7.51|85.77
2024-05-20 05:14:07|9824|100109|/equities/zhaojin-mining|1818|HKD|Hong Kong|Materials|Metals & Mining|21450000000|MSCI_EEM|23.18|0.92|7.25|45.2|1.92|3.32|13.86|15.02|7.15|8.55|6.38|7.76|3.97|5.61|17.42|1.65|1.65|5.21|9.05|1.91|0.99|10.53|11.09|4.24|4.81|5.85|6.95|58.73|-33.1|19.18|10.67|3.18|19.46|21.64|0.64|1.22|62.21|107.52|0.96|7.45|6790000|258170|48.78|3.81|2.78|64.39|74.45
2024-05-20 05:14:08|9825|992989|/equities/china-resources-pharma|3320|HKD|Hong Kong|Healthcare|Pharmaceuticals|29340000000|MSCI_EEM/EMCONSGROWTH|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:14:10|9826|1166429|/equities/chindata-group-holdings-ltd|CD|USD|United States|Information Technology|IT Services|2390000000|MSCI_EEM|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:14:11|9827|100120|/equities/lijun-intl|2005|HKD|Hong Kong|Healthcare|Pharmaceuticals|12050000000|MSCI_EEM|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:14:12|9828|100041|/equities/shenzhen-inves|604|HKD|Hong Kong|Real Estate|Real Estate Management & Development|14860000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:14:13|9829|1170094|/equities/hengten-networks-group|136|HKD|Hong Kong|Consumer Discretionary|Internet & Direct Marketing Retail|27240000000|MSCI_EEM/EMCONSGROWTH|24.08|4.01|15.68|11.95|1.5|2.54|37.68|32.57|-2.58|-59.24|7.12|-50.84|6.82|-14.51|13.92|2.09|2.07|36.05|30.81|4.21|0.63|3.56|1.12|2.07|1.16|0.79|3.38|225.24|29.26|3.15|738.64|116.62|5.12|1.38|3.02|3.81|5.31|9.18|0.37|362.61|2950000|293520|6.27|0.33|0.39|0.14|3.3
2024-05-20 05:14:14|9830|41696|/equities/supermax-corporation-bhd|SUPM|MYR|Malaysia|Healthcare|Health Care Equipment & Supplies|3740000000|MSCI_EEM|54.67|4.16|47.67|-10.24|1.46|2.06|2.34|34.84|-7.31|22.85|-20.85|20.74|-19.57|14.57|0.44|-0.07|-0.07|1.2|1.13|0.34||-6.94|31.73|-5.61|22.03|-1.5|29.57|132.05|-235.16|-8.32|-16.45|-38.77|-5.37|1.35|5.11|6.53|0.53|4.68|0.3|5.4|144670|-36890|9.05|13.6|10.18|-66.26|67.23
2024-05-20 05:14:16|9831|1155949|/equities/poly-property-development-co-ltd|6049|HKD|Hong Kong|Real Estate|Real Estate Management & Development|33920000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:14:17|9832|1073376|/equities/huya-inc|HUYA|USD||Communication Services|Entertainment|1650000000|MSCI_EEM/EMCONSGROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:14:18|9833|1163265|/equities/sri-trang-gloves-thailand-plc|STGT|THB|Thailand|Healthcare|Health Care Equipment & Supplies|86610000000|MSCI_EEM|116.07|1.48|11.13|-1098.88|1.11|1.17|17.1|31.21|4.42|21.43|5.11|21.39|4.37|19.15|6.19|0.19|0.19|10.15|9.83|0.78|0.6|4.87|26.66|2.48|20.39|3.49|22.22|42.2|-57.45|-32.9|25.37|1.26|10.66|-0.64|1.48|3.52|11.03|22.32|0.51|4.06|1550000|12250|7.9|9.96|9.49|-45.35|315.54
2024-05-20 05:14:20|9834|41697|/equities/kossan-rubber-industries-bhd|KRIB|MYR|Malaysia|Healthcare|Health Care Equipment & Supplies|4750000000|MSCI_EEM|54.67|4.16|47.67|-10.24|1.46|2.06|2.34|34.84|-7.31|22.85|-20.85|20.74|-19.57|14.57|0.44|-0.07|-0.07|1.2|1.13|0.34||-6.94|31.73|-5.61|22.03|-1.5|29.57|132.05|-235.16|-8.32|-16.45|-38.77|-5.37|1.35|5.11|6.53|0.53|4.68|0.3|5.4|144670|-36890|9.05|13.6|10.18|-66.26|67.23
2024-05-20 05:14:21|9835|1058005|/equities/zhenro-properties-group|6158|HKD|Hong Kong|Real Estate|Real Estate Management & Development|16120000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:14:22|9836|1162158|/equities/burning-rock-biotech-ltd|BNR|USD|United States|Healthcare|Biotechnology|996350000|MSCI_EEM|19.55|1.19|4.22|15.86|0.34|19.31|24.9|25.11|7.23|4.37|5.16|2.76|3.45|1.13|380.46|16.17|16.15|85.99|28.85|23.22|25.72|15.7|235.72|6.02|5.92|11.07|12.21|-116.55|-3.58|9.45|14.49|15.42|12.71|9.08|0.8|1.12|67.3|-82.51|1.36|12.95|506880|7270|13.32|117.91|1.35|11.74|27.98
2024-05-20 05:14:23|9837|50017|/equities/evergrande|3333|HKD|Hong Kong|Real Estate|Real Estate Management & Development|20990000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:14:24|9838|41432|/equities/colbun|COLBUN|CLP|Chile|Utilities|Independent Power and Renewable Electricity Producers|1220000000000|MSCI_EEM|7.73|1.05|-13.14|6.93|1.31|1.54|38.77|39.47|25.81|22.85|25.79|18.36|15.83|13.62|137.64|30.19|30.19|88.17|77.14|2.21|37.04|20.16|12.87|9.59|6.88|15.74|11.9|59.85|2325.44|6.21|-8.93|8.36|9.18|16.66|0.59|1.43|49.51|65.42|0.47|38.56|15950000000|10520000000|3.86|4.53|8.99|-40.94|34.72
2024-05-20 05:14:25|9839|997119|/equities/china-yuhua-education-corp-ltd|6169|HKD|Hong Kong|Consumer Discretionary|Diversified Consumer Services|9860000000|MSCI_EEM/EMCONSGROWTH|4.86|1.5|3.16|0.26|0.64|1.04|48.51|50.56|33.1|33.66|29.33|22.71|25.02|16.97|1.61|0.41|0.41|3.94|2.22|0.95|0.03|11.15|6.59|5.5|5.32|7.45|7.16|-11.81|1.93|10.5|16.1|15.33|23.64|47.62|0.59|0.66|40|60.07|0.19|16.9|405170|136340|96.58|2.89|3.01|-52.66|2.06
2024-05-20 05:14:26|9840|1152242|/equities/cencosud-shopping-sa|CENCOSHOPP|CLP|Chile|Real Estate|Real Estate Management & Development|1720000000000|MSCI_EEM|9.76|6.5|9.39|0.81|1.01|1.02|86.14|79.52|78.87|67.65|96.43|76.72|73.56|59.58|234.19|136.07|136.03|1444.1|1426.38|173.41|158.81|11.26|7.31|6.06|3.93|7.01|5.28|196.82|55.29|-12.78|7.71|10.12|14.5|0.19|1.41|1.76|45.13|54.24|0.1|1.72|516030000|390910000|11.24|2.69|2.95|28.42|40.29
2024-05-20 05:14:29|9841|1123579|/equities/up-fintech-holding|TIGR|USD||Financial|Capital Markets|742810000|MSCI_EEM|5.87|1.12|0.63|0.78|0.88|0.33|64.64|16.53|7.14|8.33|7.09|7.66|5.5|6.2|13.42|-6.52|-6.56|25.65|122.44|39.51|-2.5|3.58|3.59|0.57|0.74|1.45|1.62|85.91|102.47|0.59|8.8|9.31|1.62|0.6|0.62|8.88|54.15|73.48|0.02|0.03|508690|151720|0.22|2.87|0.73|2.52|6.78
2024-05-20 05:14:30|9842|12986|/equities/eastern-co|EAST|EGP|Egypt|Consumer Staples|Tobacco|23690000000|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|10.57|2.87|10.5|43.85|6.73|6.73|32.84|32.52|26.78|17.85|33.98|21.39|26.72|16.1|20.55|2.88|2.88|6.92|6.64|3.65|2.82|53.02|27.5|20.11|15.05|35.38|25.57|29.14|95.11|16.45|17.49|31.5|9.94|-17.61|0.7|1.2|6.46|27.86|0.98|5.72|||55.3|5.59|8.8|9.02|67.83
2024-05-20 05:14:30|9843|1131570|/equities/china-east-education-holdings-ltd|667|HKD|Hong Kong|Consumer Discretionary|Diversified Consumer Services|10750000000|MSCI_EEM/EMCONSGROWTH|15.96|1.43|4.12|19.44|1.1|1.49|48.02|49.2|15.64|17.68|15.14|16.16|11.23|11.82|1.9|0.25|0.24|2.48|2.34|1.09|0.58|9.64|9.49|4.26|4.37|5.9|6.65|-3.58|-14.3|7.2|9.01|13.74|9.89|35.6|1.28|1.59|24.89|53.53|0.42|55.89|881620|144360|59.87|6.29|2.52|26.82|97.92
2024-05-20 05:14:32|9844|980689|/equities/ratchaburi-electricity-be|RATCt|EUR|Thailand|Utilities|Independent Power and Renewable Electricity Producers|1600000000|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:14:33|9845|1152800|/equities/fawry-banking-and-payment|FWRY|EGP|Egypt|Information Technology|IT Services|21630000000|MSCI_EEM|36.74|9.02|41.58|56.59|7.21|8.02|53.76|48.64|25.09|25.22|39.61|32.56|26.62|23.41|1.74|0.43|0.43|2.12|1.99|0.79|0.46|20.87|18.29|14.8|13.81|13.98|15.98|-12.3|78.4|18.96|52.61|44.03|37.46|20.77|2.36|2.8|1.8|15.78|0.51|84.21|2140000|696650|2.8|0.75|0.47|72.76|51.7
2024-05-20 05:14:34|9846|104183|/equities/habib-bank-ltd|HBL|PKR|Pakistan|Financial|Banks|172060000000|MSCI_EEM|3.71|0.95|-0.1|1.5|1.08|1.13|0.48|0.25|64.99|50.33|65.13|50.62|35.03|22.97|100.76|18.48|18.48|118.63|115.71|93.3|146.97|31.14|14.24|1.87|1.23|10.18|7.18|121.32|107.85|20.01|58.32|54.57|19.27|11.16|0.11|0.02|126.02|334.45||15.34|14380000|4690000||15.98|13.16|-15.58|30.15
2024-05-20 05:14:34|9847|1136128|/equities/gsx-techedu-a|GOTU|USD||Consumer Discretionary|Diversified Consumer Services|497420000|MSCI_EEM/EMCONSGROWTH|2.75|3.4|6.53|20.3|3.36|5.21|52.46|52.13|7.84|6.31|8.43|2.6|13.68|4.25|206.83|6.39|6.36|91.81|66.63|70.61|18.07|9.48|-2.5|8.46|2.17|6.73|3.71|1583.27|147.18|0.46|32.65|23.43|3.35|-2.39|2.07|2.34|7.49|49.23|0.62|16.49|1260000|150790|41.01|0.19|0.27||9.38
2024-05-20 05:14:35|9848|100103|/equities/kaisa-group|1638|HKD|Hong Kong|Real Estate|Real Estate Management & Development|5470000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:14:36|9849|104238|/equities/mcb-bank|MCB|PKR|Pakistan|Financial|Regional Banks|181920000000|MSCI_EEM|3.71|0.95|-0.1|1.5|1.08|1.13|0.48|0.25|64.99|50.33|65.13|50.62|35.03|22.97|100.76|18.48|18.48|118.63|115.71|93.3|146.97|31.14|14.24|1.87|1.23|10.18|7.18|121.32|107.85|20.01|58.32|54.57|19.27|11.16|0.11|0.02|126.02|334.45||15.34|14380000|4690000||15.98|13.16|-15.58|30.15
2024-05-20 05:14:37|9850|1155834|/equities/oneconnect-financial-technology-co|OCFT|USD|United States|Information Technology|Software|963280000|MSCI_EEM|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 05:14:39|9851|104232|/equities/lucky-cement-l|LUKC|PKR|Pakistan|Materials|Construction Materials|221190000000|MSCI_EEM|5.85|0.75|8.11|11.01|1.08|1.16|27.36|20.79|22.43|14.91|19.7|13.53|11.91|9.65|566.75|64.66|64.66|357.04|364.6|51.84|98.29|17.73|12.66|8.77|6.52|14.04|8.77|22.34|42.46|11.4|7.5|11.43|22.66|6.16|0.53|1.23|44.16|68.26|0.65|3.52|46410000|6550000|30.1|3.64|4.45|2.18|32.44
2024-05-20 05:14:40|9852|969096|/equities/china-aoyuan-property-group-ltd|3883|HKD|Hong Kong|Real Estate|Real Estate Management & Development|4030000000|MSCI_EEM|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:14:41|9853|49997|/equities/brilliance-chi|1114|HKD|Hong Kong|Consumer Discretionary|Automobiles|71440000000|MSCI_EEM|16.71|1.3|-0.36|15.03|3.08|3.8|16.15|15.93|0.59|-37.04|9.35|-29.68|8.28|-30.4|104.09|1.93|1.93|29.16|23.73|18.19|25.53|10.92|-2.99|3.34|0.67|7.92|2.56|318.56|132.08|14.2|56.21|57.3|17.08|22.27|0.82|0.99|16.44|36.84|0.82|7.58|1670000|91200|166.86|0.9|1.62|-1.94|19.03
2024-05-20 05:14:42|9854|42638|/equities/folli-follie|HDFr|EUR|Greece|Consumer Discretionary|Textiles, Apparel & Luxury Goods|1360000000|MSCI_EEM/EMCONSGROWTH|53.58|3.41|32.77|-108.18|6.85|6.95|25.9|25.14|5.36|1.7|4.88|1.04|3.39|0.18|2.54|0.15|0.15|1.78|1.7|0.24|0.1|10.32|-1.52|2.4|0.26|3.4|2.42|-32.6|41.39|5.34|14.1|10.87|2.58|62.34|1.18|2.33|26.28|177.78|0.5|1.89|117080|6720|5.35|1.07|1.45|4.03|
2024-05-20 05:14:43|9855|1012277|/equities/ememory-technology|3529|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|163280000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:14:44|9856|1012512|/equities/parade-technologies-ltd|4966|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|169280000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:14:45|9857|1012624|/equities/sino-american-silicon-products|5483|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|138350000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:14:46|9858|950582|/equities/alchip-technologies-ltd|3661|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|72040000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:14:47|9859|103523|/equities/kinsus|3189|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|106400000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:14:48|9860|103726|/equities/voltronic|6409|TWD|Taiwan|Industrials|Electrical Equipment|135060000000|MSCI_EEM_SMALLCAP|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:14:50|9861|103277|/equities/elite-matl|2383|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|92380000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:14:51|9862|1012923|/equities/e-ink-holdings|8069|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|172200000000|MSCI_EEM_SMALLCAP|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:14:52|9863|103272|/equities/gigabyte-tech|2376|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|99020000000|MSCI_EEM_SMALLCAP|28.16|2.18|22.75|30.61|4.45|4.73|18.12|17.21|7.75|7.66|9.98|9.06|7.54|6.96|314.53|19.51|19.32|145.08|142.83|89.53|35.49|17.69|17.19|7.19|7.21|10.14|10.59|191.09|62.18|13.76|6.8|-4.13|3.56|10.7|1.29|1.84|13.02|52.87|1.32|5.13|55830|3880|6.49|3|5.57|7.91|63.13
2024-05-20 05:14:54|9864|50186|/equities/tfg|TFGJ|ZAR|South Africa|Consumer Discretionary|Specialty Retail|40270000000|MSCI_EEM_SMALLCAP|8.82|0.9|1.32|4.67|2.28|3.67|38.36|39.95|11.82|13.35|11.48|11.71|8.22|8.23|180.22|9.91|9.7|51.25|31.18|8.57|16.41|21.88|20.44|10.43|10.47|13|15|-13.51|-14.38|3.95|14.14|15.05|8.71|15.85|0.86|1.71|25.21|99.52|1.27|3.92|1420000|119890|11.22|7.44|5.37|6.68|40.87
2024-05-20 05:14:55|9865|103243|/equities/macronix|2337|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|78240000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:14:56|9866|18333|/equities/persistent-systems|PERS|INR|India|Information Technology|IT Services|372620000000|MSCI_EEM_SMALLCAP|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 05:14:58|9867|950321|/equities/inari-amertron-bhd|INAR|MYR|Malaysia|Information Technology|Electronic Equipment, Instruments & Components|14990000000|MSCI_EEM_SMALLCAP|83.9|7.1|42.07|122.68|4.45|4.52|18.97|37.95|12.65|21.34|13.67|17.84|11.78|16.16|1.98|0.11|0.11|2.34|2.35|1.12|0.4|7.64|14.11|6.46|11.24|6.71|15.84|1.59|-54.57|-2.17|-5.06|-11.65|4.65|5.61|4.48|5.33|4.9|11.97|0.51|5.61|42690|2220|4.86|1.75|1.98|-9.6|102.24
2024-05-20 05:14:59|9868|996208|/equities/kce-electronics-pcl-drc|KCEn|THB|Thailand|Information Technology|Electronic Equipment, Instruments & Components|105750000000|MSCI_EEM_SMALLCAP|24.11|2.36|10.17|24.06|2.72|2.74|18.99|20.68|9.31|10.14|10.41|11.34|9.64|10.69|17.79|1.6|1.6|16.95|16.75|3.16|3.47|11.49|12.27|8.05|8.52|8.33|8.86|-27.5|-22.72|-2.12|-11.64|-8.82|3.5|-5.12|1.7|2.85|2.74|13.16|0.83|2.81|||4.17|2.21|3.62|-31.87|71.35
2024-05-20 05:14:59|9869|100012|/equities/dongyue-group|189|HKD|Hong Kong|Materials|Chemicals|28330000000|MSCI_EEM_SMALLCAP|7.41|1.34|3.91|21.95|1.17|1.44|41.3|38.93|34.62|29.53|41.03|18.96|20.93|12.03|17.07|7.87|7.86|18.28|14.88|3.38|6.23|17.67|13.67|21.28|10.98|20.83|12.6|-42.44|-41.77|43.7|-19.52|31.47|38.79|33.62|1.48|2.08|24.34|42.96|0.64|4.41|9180000|5240000|11.25|2|2.24|21.7|30.26
2024-05-20 05:15:00|9870|103192|/equities/ta-chen|2027|TWD|Taiwan|Materials|Metals & Mining|88190000000|MSCI_EEM_SMALLCAP|138.18|1.17|17.41|204.19|1.42|1.44|7.37|10.81|2.58|5.91|3.27|6.15|2.15|4.93|31.35|1.14|1.12|22.49|22.25|2.49|3.11|3.03|7.37|1.94|3.9|1.9|4.34|98.34|-63.15|-20.29|-3.79|-15.51|0.99|13.78|0.69|1.79|41.99|84.12|0.66|2.84|734160|32530|17.22|4.21|4.6|-18.77|568.66
2024-05-20 05:15:02|9871|103260|/equities/chroma|2360|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|83570000000|MSCI_EEM_SMALLCAP|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:15:05|9872|103000|/equities/lien-hwa-ind|1229|TWD|Taiwan|Consumer Staples|Food Products|86320000000|MSCI_EEM_SMALLCAP|23.87|3.4|-0.43|7.17|2.88|3.89|28.71|30.06|4.65|5.25|8.4|8.58|4.43|6.79|74.66|3.32|3.31|26.47|22.35|13.06|9.36|12.5|14.65|5.42|6.74|5.47|6.71|17.21|-4.96|2.84|12.48|7.57|7.66|7.85|1.1|1.61|46.03|126.29|0.89|6.43|194540|-14050|18.12|3.46|3.9|4.92|70.28
2024-05-20 05:15:07|9873|103142|/equities/twn-fertilizer|1722|TWD|Taiwan|Materials|Chemicals|68010000000|MSCI_EEM_SMALLCAP|118.81|2.17|10.41|210.3|1.65|1.66|11.59|16.87|3.01|8.56|6.05|13.57|4.7|11.36|40.59|4.18|4.08|48.21|47.73|9.34|6.46|4.73|10.35|3.2|6.72|3.47|5.65|61.65|-66.21|-6.15|-4.05|-16.43|3.59|15.3|1.42|2.01|21.41|43.32|0.52|6.19|69190|24650|10.82|7.99|5.32|151.58|427.81
2024-05-20 05:15:08|9874|103358|/equities/htc-corp|2498|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|69490000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:15:09|9875|1055947|/equities/tube-invest-india|TBEI|INR|India|Consumer Discretionary|Auto Components|364300000000|MSCI_EEM_SMALLCAP|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 05:15:10|9876|103114|/equities/walsin-lihwa|1605|TWD|Taiwan|Industrials|Electrical Equipment|90070000000|MSCI_EEM_SMALLCAP|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:15:11|9877|103500|/equities/tripod-tech|3044|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|64910000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:15:12|9878|103402|/equities/eva-airways|2618|TWD|Taiwan|Industrials|Airlines|137970000000|MSCI_EEM_SMALLCAP|15.28|1.71|3.72|6.15|2.06|1.12|27.55|20.77|21.57|14.33|13.84|7.96|10.66|7.11|26.89|2.4|2.39|15.33|-5.92|7.91|8.62|15.88|7.5|4.38|1.83|7.53|3.34|37.88|260.3|14.28|13.78|28.97|2.01|8.44|0.65|0.91|143.16|211.26|0.47|23.42|3620000|553610|42.3|2.34|2.4|-1.92|34.16
2024-05-20 05:15:13|9879|18410|/equities/supreme-industries|SUPI|INR|India|Materials|Chemicals|283040000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:15:14|9880|103252|/equities/qisda|2352|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|60480000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:15:16|9881|103329|/equities/elan-microele|2458|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|47290000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:15:17|9882|103394|/equities/china-air-line|2610|TWD|Taiwan|Industrials|Airlines|150920000000|MSCI_EEM_SMALLCAP|15.28|1.71|3.72|6.15|2.06|1.12|27.55|20.77|21.57|14.33|13.84|7.96|10.66|7.11|26.89|2.4|2.39|15.33|-5.92|7.91|8.62|15.88|7.5|4.38|1.83|7.53|3.34|37.88|260.3|14.28|13.78|28.97|2.01|8.44|0.65|0.91|143.16|211.26|0.47|23.42|3620000|553610|42.3|2.34|2.4|-1.92|34.16
2024-05-20 05:15:18|9883|103320|/equities/epistar|3714|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|53020000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:15:19|9884|18407|/equities/sundaram-finance|SNFN|INR|India|Financial|Consumer Finance|257640000000|MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 05:15:20|9885|20366|/equities/jinkosolar-holding-comp-ltd|JKS|USD||Information Technology|Semiconductors & Semiconductor Equipment|2190000000|MSCI_EEM_SMALLCAP|-9.24|2.86|57.14|66.43|5.6|-74.11|14.78|24.81|-7.05|1.94|-9.76|-2.72|-9.62|-21.6|46.25|0.01|-0.02|17.56|14.52|7.64|2.48|3.29|8.89|0.69|0.66|1.35|7.58|109.59|54.15|0.95|5.51|16|15.44|19.81|1.58|2.37|81.35|96.5|0.67|4.68|803850|14860|5.48|0.11|0.39|-19.16|-0.14
2024-05-20 05:15:21|9886|103080|/equities/teco-electric|1504|TWD|Taiwan|Industrials|Electrical Equipment|65920000000|MSCI_EEM_SMALLCAP|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:15:22|9887|8743|/equities/bre-bank-sa|MBK|PLN|Poland|Financial|Banks|19120000000|MSCI_EEM_SMALLCAP|5.94|1.87|-9.27|-0.59|0.81|0.92|0.88|0.84|50.51|31.02|40.79|20.84|29.53|14.07|28.26|5.98|5.97|57.24|59.49|34.6|-29.93|13.13|4.93|1.06|0.51|5.37|2.87|217.63|117.96|11.25|100.81|28.84|5.76|0.49|0.22|0.07|174.4|217.52||0.37|393850|121210|0.05|3.22|2.22|28.13|2.62
2024-05-20 05:15:23|9888|50055|/equities/xtep-intl|1368|HKD|Hong Kong|Consumer Discretionary|Textiles, Apparel & Luxury Goods|33620000000|MSCI_EEM_SMALLCAP|16.84|2.67|19.4|10.68|3.17|3.02|49.31|48.21|16.01|15.45|16.35|15.02|11.31|11.02|12.4|1.61|1.58|10.4|10.05|4.63|3.27|18.11|15.98|9.48|9.46|11.42|12.37|29.05|12.34|13.62|13.23|12.71|15.79|15.96|1.78|2.46|18.12|51.19|0.77|2.93|1360000|149990|17.29|1.86|2.2|12.46|61.45
2024-05-20 05:15:24|9889|103778|/equities/merida-industr|9914|TWD|Taiwan|Consumer Discretionary|Leisure Products|97920000000|MSCI_EEM_SMALLCAP|11.91|4.41|-29.63|-16.45|6.48|6.63|46.83|45.77|21.65|20.81|22.2|22.41|17.84|18.26|109.38|18.49|18.08|65.56|63.86|21.05|26.74|26.12|29.31|15.23|17.73|22.46|23.17|24.62|-4.59|17.92|-2.93|-3.5|12.95|12.06|1.92|1.95|15.51|46.22|0.79|3.28|58770|-270|6.13|4.79|4.71|-2.49|97.62
2024-05-20 05:15:25|9890|103424|/equities/twn-biz-bank|2834|TWD|Taiwan|Financial|Banks|76430000000|MSCI_EEM_SMALLCAP|16.09|4.86|-5.01|-0.35|1.51|1.57|18.21|15.61|41.82|37.38|38.33|36.77|31.21|30.71|10.97|2.54|2.53|24.23|24.02|10.56|-8.79|10.67|10.07|0.77|0.82|5.23|4.48|27.48|21.7|3.18|26.57|24.19|1.73|7.16|0.18|0.18|47.88|151.77|0.02|32.93|6590000|1690000||3.59|4.26|14.49|27.37
2024-05-20 05:15:27|9891|18013|/equities/atul|ATLP|INR|India|Materials|Chemicals|267560000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:15:28|9892|103689|/equities/radiant|6176|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|46970000000|MSCI_EEM_SMALLCAP|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:15:29|9893|103716|/equities/theil|6271|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|52540000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:15:30|9894|26962|/equities/oma-b|OMAB|MXN|Mexico|Industrials|Transportation Infrastructure|53100000000|MSCI_EEM_SMALLCAP|13.59|3.44|7.77|12.62|2.58|-1.36|70.09|52.71|33.34|22.6|32.18|15.82|21.62|14.32|32.82|15.27|15.26|46.46|4.43|18.07|14.28|17.37|9.21|7.62|4.28|9.01|5.68|27.83|39.6|6.56|5.23|13.33|6.29|4.72|1.31|2.23|76.95|90.7|0.33|76.08|1760000|659250|11.98|1.49|1.5|10.76|52.22
2024-05-20 05:15:31|9895|1012679|/equities/simplo-technology-co-ltd|6121|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|60760000000|MSCI_EEM_SMALLCAP|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:15:32|9896|39875|/equities/j.k.-cement-ltd|JKCE|INR|India|Materials|Construction Materials|271980000000|MSCI_EEM_SMALLCAP|37.39|3.22|0.03|46.72|4|4.17|56.03|73.09|11.52|-259.59|11.25|-807.07|7.71|-811.79|1884.46|118.65|118.56|1570.32|1346.9|36|235.07|9.67|10.72|0.57|5.92|6.58|8.76|147.69|7.92|8.08|10.87|209.72|12.25|23.98|0.47|0.26|30.93|47.81|0.12|6.68|37920000|3530000||0.86|0.7|25.44|3.03
2024-05-20 05:15:33|9897|50184|/equities/redefine|RDFJ|ZAR|South Africa|Real Estate|Equity Real Estate Investment Trusts (REITs)|25510000000|MSCI_EEM_SMALLCAP|4.67|6.4|9.57|2.09|0.66|0.66|69.33|69.7|58.45|55.8|103.53|-45.95|104.71|-64.11|3.66|1.44|1.43|18.98|14.37|0.52|0.73|10.47|-0.6|5.97|-0.78|4.84|4.54|852.51|-469.82|-6.42|142.92|89.82|7.72|1.21|0.82|1.07|58.06|68.59|0.08|91.32|627210|1320000|89.48|6.05|10.68|-25.22|60.02
2024-05-20 05:15:35|9898|1096520|/equities/distell|DGHJ|ZAR|South Africa|Consumer Staples|Beverages|37290000000|MSCI_EEM_SMALLCAP|27.68|2.22||15.38|1.62|1.64|53.89|57.28|24.31|26.66|14.67|14.77|8.03|11.56|30.12|2.65|2.6|41.28|-38.55|5.21|6.69|6.17|6.39||2.88|6.58|6.2|-33.44|-36.34|3.67|2.35|1.62|2.28|-1.51|0.4||88.01|95.72||9.86|385250|40820||1.28|1.35|80.24|
2024-05-20 05:15:36|9899|980583|/equities/hana-microelectronics-pcl-be|HANAt|EUR|Thailand|Information Technology|Electronic Equipment, Instruments & Components|1900000000|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:15:37|9900|996188|/equities/banpu-pcl-drc|BANPUn|THB|Thailand|Energy|Oil, Gas & Consumable Fuels|71720000000|MSCI_EEM_SMALLCAP|4.99|0.31|2.77|-5.15|0.45|0.49|20.43|27.36|8.5|10.43|8.11|12.53|5.41|8.65|3.45|0.3|0.28|1.53|1.46|0.39|0.57|7.86|14.34|2.67|5.39|4.07|5.87|-71.12|-80.8|3.55|-16.24|-34.23|8.55|1.96|0.82|1.2|109.41|156.55|0.47|15.98|||8.76|8.75|8.96|39.03|87.9
2024-05-20 05:15:39|9901|103461|/equities/ruentex-ind|2915|TWD|Taiwan|Consumer Discretionary|Textiles, Apparel & Luxury Goods|68030000000|MSCI_EEM_SMALLCAP|26.75|4.17|11.1|7.82|3.6|3.66|21.8|22.23|6.96|6.91|23.14|36.17|20.98|33.03|67.53|9.68|9.63|46.23|45.56|9.33|10.92|12.57|16.84|7.38|9.75|8.52|11.1|-26.31|560.68|8.68|-13.75|-12.38|2.6|-3.58|1.75|2.49|17.14|44.96|0.83|4.57|387320|16050|9.02|3.74|4.24|54.17|63.83
2024-05-20 05:15:40|9902|42665|/equities/mytilineos|MYTr|EUR|Greece|Industrials|Industrial Conglomerates|2050000000|MSCI_EEM_SMALLCAP|8.66|0.98|34.6|-7.5|2.1|2.82|17.79|16.06|16.22|11.65|14.31|9.6|11.35|7.75|39.72|4.51|4.44|18.63|13.84|6.65|1.13|26.48|14.5|8.28|5.21|15.22|10|17.5|32.13|35.46|-28.33|-12.92|29.18|63.17|0.79|1.71|78.12|109.2|0.73|4.13|1360000|154630|4.41|3.38|3.32|195.24|26.87
2024-05-20 05:15:41|9903|946390|/equities/lifetech-scientific-corp|1302|HKD|Hong Kong|Healthcare|Health Care Equipment & Supplies|16340000000|MSCI_EEM_SMALLCAP|15.52|11.51|15.31|20.84|2.31|3.11|59.81|60.32|-99.51|-1039.34|-107.88|-1157.4|-108.04|-1159.48|3.62|-0.08|-0.08|7.39|6.11|3.73|0.23|-6.45|-18.15|-3.46|-7.35|-2.55|-0.58|27.53|263.6|2.52|267.95|134.78|13.94|12.04|4.77|5.65|9.55|25.42|0.32|4.75|845990|-122930|133.41|0.71|0.68|3.25|11.67
2024-05-20 05:15:42|9904|1012694|/equities/chipbond-technology|6147|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|49270000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:15:43|9905|103580|/equities/bizlink|3665|TWD|Taiwan|Industrials|Electrical Equipment|35230000000|MSCI_EEM_SMALLCAP|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:15:44|9906|50138|/equities/avi|AVIJ|ZAR|South Africa|Consumer Staples|Food Products|24680000000|MSCI_EEM_SMALLCAP|-3.04|2.11|5.45|6.54|1.14|-0.94|78.21|78.78|43.6|40|-57.4|25.41|-48.4|18.66|21.12|-5.46|-5.46|25.83|-15.54|2.2|4.91|-19.53|8.04|-14.62|-1.59|9.38|8.06|-452|-290.2|0.17|-5.55|-0.52|2.43|-8.31|0.53|0.96|62.83|72.77|0.3|1.15|681760|-270280|9.56|10.11|9.06|21.92|-29.63
2024-05-20 05:15:45|9907|42666|/equities/natl.-bank-gr|NBGr|EUR|Greece|Financial|Banks|2670000000|MSCI_EEM_SMALLCAP|5.84|2.51|-1.63|-1.06|0.8|0.85|||58.57|69.63|57.41|51.47|44.71|-25.74|1.42|0.01|0.01|4.73|4.44|6.27|-3.61|13.51|0.8|1.11|-0.06|5.18|1.71|95.71|133.16|26.92|36.21|-0.23|38.58|-1.51|0.2||82.83|125.84|||245300|102690||0.03|||0.09
2024-05-20 05:15:46|9908|37865|/equities/kruk|KRU|PLN|Poland|Financial|Consumer Finance|6140000000|MSCI_EEM_SMALLCAP|5.94|1.87|-9.27|-0.59|0.81|0.92|0.88|0.84|50.51|31.02|40.79|20.84|29.53|14.07|28.26|5.98|5.97|57.24|59.49|34.6|-29.93|13.13|4.93|1.06|0.51|5.37|2.87|217.63|117.96|11.25|100.81|28.84|5.76|0.49|0.22|0.07|174.4|217.52||0.37|393850|121210|0.05|3.22|2.22|28.13|2.62
2024-05-20 05:15:47|9909|103230|/equities/compeq-mftg|2313|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|52200000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:15:48|9910|103321|/equities/king-yuan-elec|2449|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|54470000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:15:51|9911|50202|/equities/transaction|TCPJ|ZAR|South Africa|Financial|Consumer Finance|33710000000|MSCI_EEM_SMALLCAP|8.82|0.9|1.32|4.67|2.28|3.67|38.36|39.95|11.82|13.35|11.48|11.71|8.22|8.23|180.22|9.91|9.7|51.25|31.18|8.57|16.41|21.88|20.44|10.43|10.47|13|15|-13.51|-14.38|3.95|14.14|15.05|8.71|15.85|0.86|1.71|25.21|99.52|1.27|3.92|1420000|119890|11.22|7.44|5.37|6.68|40.87
2024-05-20 05:15:52|9912|102326|/equities/transasia-oil|ACEN|PHP|Philippines|Utilities|Independent Power and Renewable Electricity Producers|402320000000|MSCI_EEM_SMALLCAP|-6.93|8.33|17.53|7.02|1.91|2.37|23.75|28.88|10.07|14.27|18.77|13.83|12.03|11.24|140.97|9.6|9.6|51.76|37.32|27.59|15.87|18.73|13.64|6.84|5.39|6.91|9.58|24.07|46.72|10.27|-7.41|13.52|10.62|29.18|1.33|1.76|76.81|101.37|0.5|17.64|582540000|121670000|6.6|3.74|3.73|35.15|35.92
2024-05-20 05:15:52|9913|1012559|/equities/aspeed-technology|5274|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|122530000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:15:54|9914|103481|/equities/sinbon-elec|3023|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|66280000000|MSCI_EEM_SMALLCAP|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:15:55|9915|37712|/equities/alior-bank|ALRR|PLN|Poland|Financial|Banks|7420000000|MSCI_EEM_SMALLCAP|5.94|1.87|-9.27|-0.59|0.81|0.92|0.88|0.84|50.51|31.02|40.79|20.84|29.53|14.07|28.26|5.98|5.97|57.24|59.49|34.6|-29.93|13.13|4.93|1.06|0.51|5.37|2.87|217.63|117.96|11.25|100.81|28.84|5.76|0.49|0.22|0.07|174.4|217.52||0.37|393850|121210|0.05|3.22|2.22|28.13|2.62
2024-05-20 05:15:56|9916|103279|/equities/chicony-eltn|2385|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|58330000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:15:57|9917|103965|/equities/volaris-a|VOLARA|MXN|Mexico|Industrials|Airlines|42840000000|MSCI_EEM_SMALLCAP|13.78|0.72|3.81|-29.85|2.06|0.03|26.46|15.09|9.75|-5.85|8.45|-8.4|7.14|-6.61|75.12|4.14|4.09|13.95|0.97|9.04|8.46|31.03|-261.89|5.8|0.23|9.76|2.04|-273.67|58.47|-4.4|9.72|13.09|5.62|4.95|0.55|0.73|111.12|125.47|0.78|395.02|494480|38310|54.25|0.7|0.46|-1.97|17.92
2024-05-20 05:15:58|9918|103735|/equities/sitronix|8016|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|38480000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:15:59|9919|103185|/equities/feng-hsin-iron|2015|TWD|Taiwan|Materials|Metals & Mining|48210000000|MSCI_EEM_SMALLCAP|138.18|1.17|17.41|204.19|1.42|1.44|7.37|10.81|2.58|5.91|3.27|6.15|2.15|4.93|31.35|1.14|1.12|22.49|22.25|2.49|3.11|3.03|7.37|1.94|3.9|1.9|4.34|98.34|-63.15|-20.29|-3.79|-15.51|0.99|13.78|0.69|1.79|41.99|84.12|0.66|2.84|734160|32530|17.22|4.21|4.6|-18.77|568.66
2024-05-20 05:16:00|9920|50096|/equities/sappi-(j)|SAPJ|ZAR|South Africa|Materials|Paper & Forest Products|26670000000|MSCI_EEM_SMALLCAP|-16.8|0.32|1.7|-28.34|0.71|0.74|12.31|13.31|-2.19|4.65|-1.5|3.06|-2.28|2.13|9.37|0.43|0.41|4.18|3.94|0.69|0.56|-4.18|6.97|-1.79|2.55|-2.06|5.25|-58.21|-123.44|-5.07|-6.14|-21.72|-0.03|-6.93|0.79|1.46|59.23|74.45|0.89|5.52|421460|-7670|8.16|6.3|2.47||-84.41
2024-05-20 05:16:02|9921|103018|/equities/china-petroche|1314|TWD|Taiwan|Materials|Chemicals|43200000000|MSCI_EEM_SMALLCAP|118.81|2.17|10.41|210.3|1.65|1.66|11.59|16.87|3.01|8.56|6.05|13.57|4.7|11.36|40.59|4.18|4.08|48.21|47.73|9.34|6.46|4.73|10.35|3.2|6.72|3.47|5.65|61.65|-66.21|-6.15|-4.05|-16.43|3.59|15.3|1.42|2.01|21.41|43.32|0.52|6.19|69190|24650|10.82|7.99|5.32|151.58|427.81
2024-05-20 05:16:03|9922|103174|/equities/yuen-foong-yu|1907|TWD|Taiwan|Materials|Paper & Forest Products|57780000000|MSCI_EEM_SMALLCAP|34.15|15.3|72.15|-8.51|1.9|1.91|20.21|21.73|-5.14|-6.13|9.54|3.98|9.1|2.88|30.34|0.66|0.56|26.24|25.76|3.19|2.47|1.29|4.58|0.69|2.1|-0.2|1.57|71.3|-77.47|2.41|2.96|-5.45|-1.34|15.63|0.7|1.13|42.33|99.44|0.44|6.69|5640000|89240|6.58|2.14|3.59|-35.14|38.18
2024-05-20 05:16:05|9923|50043|/equities/skyworthdigita|751|HKD|Hong Kong|Consumer Discretionary|Household Durables|13980000000|MSCI_EEM_SMALLCAP|20.64|0.76|35.62|14.63|2.1|-0.16|18.3|15.72|3.07|3.24|4.66|4.38|3.47|3.59|13.46|0.12|0.11|4.58|3.35|1.67|1.26|13.32|21.73|3.93|5.2|7.69|10.16|210.9|399.54|-1|-9.17|-16.02|13.35|26.86|0.86|1.43|39.05|51.29|1.07|5.69|5140000|272380|20.22|1.21|2.14|2.96|23.86
2024-05-20 05:16:06|9924|11194|/equities/boubyan-petroch.|BPCC|KWD|Kuwait|Materials|Chemicals|444270000000|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|13.43|2.88|13.91|22.1|1.6|1.97|38.24|35.08|23.18|19.2|31.65|35.49|22.56|32.4|0.37|0.08|0.08|0.45|0.36|0.19|0.13|17.24|16.22|8.38|8.45|8.61|7.88|2.2|-36.81|10.98|7.75|-9.61|8.65|24.35|1.27|1.99|55.54|55.73|0.31|5.78|||3.46|10.59|7.23|-2.44|136.52
2024-05-20 05:16:07|9925|11210|/equities/nat-ind-group|NIND|KWD|Kuwait|Industrials|Industrial Conglomerates|415920000000|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|13.04|3.28|22|-4106.64|0.96|0.99|23.02|-398.06|-2.48|-739.48|38.84|-6017.13|24.9|464.64|0.07|0.01|0.01|0.23|0.22|0.09||7.03|5.42|3.51|2.63|-0.15|-0.98|81.25|507.23|-1.37|3.45|10.48|3.15|-11.24|1.16|1.91|74.05|135.43|0.11|2.69|||1.79|2.59|4.4|-53.6|28.93
2024-05-20 05:16:08|9926|986155|/equities/com7-pcl|COM7|THB|Thailand|Consumer Discretionary|Specialty Retail|98100000000|MSCI_EEM_SMALLCAP|16.46|2|3.86|18.21|5.35|5.46|28.21|27.58|10.74|10.67|8.14|9.75|5.89|7.85|8.96|0.61|0.61|3.09|3.03|0.19|0.92|23.47|24.55|9.27|9.74|13.64|14.35|10.82|-8.94|8.11|6|6.48|4.61|6.98|0.24|1.06|34.13|87.22|1.27|3.89|381200|27600|253.12|2.3|2.35|36.09|37.29
2024-05-20 05:16:09|9927|1012212|/equities/international-games-system-co-ltd|3293|TWD|Taiwan|Communication Services|Entertainment|55870000000|MSCI_EEM_SMALLCAP|11.91|4.41|-29.63|-16.45|6.48|6.63|46.83|45.77|21.65|20.81|22.2|22.41|17.84|18.26|109.38|18.49|18.08|65.56|63.86|21.05|26.74|26.12|29.31|15.23|17.73|22.46|23.17|24.62|-4.59|17.92|-2.93|-3.5|12.95|12.06|1.92|1.95|15.51|46.22|0.79|3.28|58770|-270|6.13|4.79|4.71|-2.49|97.62
2024-05-20 05:16:10|9928|103447|/equities/waterland-fin|2889|TWD|Taiwan|Financial|Capital Markets|47650000000|MSCI_EEM_SMALLCAP|15.91|4.07|-8.14|-5.43|1.35|1.47|64.76|65.29|23.92|22.04|33.21|27.52|26.45|21.99|9.26|2.1|2.1|22.15|20.5|6.91|-3.39|9.58|9.35|1.38|1.28|2.54|3.09|101.35|96.49|10.03|29.59|82.62|6.72|18.31|0.59|0.94|40.04|238.21|0.05||7720000|1870000||2.39|5.48|-53.04|32.27
2024-05-20 05:16:11|9929|1116301|/equities/qatar-aluminum|QAMC|QAR|Qatar|Materials|Metals & Mining|10160000000|MSCI_EEM_SMALLCAP|17.85||-260.02||1.21|1.21||||||||||0.08|0.08|1.16|1.16||-0.01|6.82|7.37|6.7|8.93|-0.13|-0.15|-11.76|-44.11||||||9.95|10||||||||6.78|3.89|12.5|84.01
2024-05-20 05:16:12|9930|8807|/equities/grupa-lotos-sa|LTSP|PLN|Poland|Energy|Oil, Gas & Consumable Fuels|11320000000|MSCI_EEM_SMALLCAP|1.01|0.04|0.37|0.71|0.12|0.14|17.46|5.59|9.6|1.62|10.77|1.42|7.85|1.23|3093.45|267.99|267.4|1271.31|1165.64|122.21|377.43|2.69|2.97|1.39|1.44|2.56|2.52|-75.21|-50.04|5.34|0.2|52.29|4.41|4.71|0.77|1.39|11.52|19.61|1.63|8.71|82440000|4580000|9.21|5.53|0.97|-1.19|29.81
2024-05-20 05:16:14|9931|9209|/equities/asseco-poland|ACPP|PLN|Poland|Information Technology|Software|7110000000|MSCI_EEM_SMALLCAP|50.73|6.73|30.55|40.47|4.48|15.94|69.43|69.65|17.44|18.43|15.27|17.93|17.31|12.72|28.67|5.08|5.03|36.17|9.88|7.17|5.56|9.54|12.94|8.73|7.25|8.85|9.17|112.11|203.24|8.23|1.57|1.87|5.87|-9.47|1.33|1.56|18.79|24.12|0.49|18.06|330660|62410|6.31|0.12|1.64|-0.76|38.97
2024-05-20 05:16:15|9932|1052419|/equities/indian-energy-exchange-ltd|IIAN|INR|India|Financial|Capital Markets|229700000000|MSCI_EEM_SMALLCAP|1489.73|901.72|22.26|10.61|5.82|5.36|90.31|87.86|65.8|53.61|103.32|172.46|180.4|172.44|110.23|51.37|51.25|626.17|613.99|167.69|18.88|19.19|16.42|2.01|10.04|12.25|12.83|61.66|32.7|1.13|35.38|23.39|1.49|11.02|9.74|1.35|29.18|57.72|0.04|5.68|60320000|246780000||1.82|1.33|14.17|758.06
2024-05-20 05:16:16|9933|996205|/equities/irpc-pcl-drc|IRPCn|THB|Thailand|Energy|Oil, Gas & Consumable Fuels|78380000000|MSCI_EEM_SMALLCAP|9.79|0.81|-4.91|4.73|1.02|1.26|31.97|31.97|18.9|16.42|18.04|15.51|9.68|9.15|77.55|2.99|2.99|27.13|20.72|8.76|10.41|10.95|9.86|5.18|4.75|8.67|7.67|5547.11|-10.61|4.84|-8.51|-4.63|14.48|13.39|1.47|2.05|57.84|77.85|0.94|8.04|||13.93|6.1|5.2|52.05|65.65
2024-05-20 05:16:17|9934|102062|/equities/warba-bank|WARB|KWD|Kuwait|Financial|Banks|548000000000|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|17.37|7.53|-32.5|-26.38|1.74|2.48|1.67|1.55|56.04|46.16|53.47|43.79|43.78|37.82|0.1|0.04|0.04|0.4|0.27|0.24|-0.02|10|9.23|1.56|1.23|5.03|4.65|51.08|78.25|7.36|15.86|25.79|11.11|1.37|0.31|0.19|59.38|135.85|||8060|3280||3.21|2.88|58.19|54.16
2024-05-20 05:16:18|9935|41364|/equities/truworths-international-ltd-(j)|TRUJ|ZAR|South Africa|Consumer Discretionary|Specialty Retail|20330000000|MSCI_EEM_SMALLCAP|8.82|0.9|1.32|4.67|2.28|3.67|38.36|39.95|11.82|13.35|11.48|11.71|8.22|8.23|180.22|9.91|9.7|51.25|31.18|8.57|16.41|21.88|20.44|10.43|10.47|13|15|-13.51|-14.38|3.95|14.14|15.05|8.71|15.85|0.86|1.71|25.21|99.52|1.27|3.92|1420000|119890|11.22|7.44|5.37|6.68|40.87
2024-05-20 05:16:19|9936|943198|/equities/afk-sistem|SSAq|USD|United Kingdom|Communication Services|Wireless Telecommunication Services|3060000000|MSCI_EEM_SMALLCAP|3.65|0.92|1.99|1.77|0.6|0.41|12.77|17.53|8.01|76.26|10.03|-4402.77|9.12|13.45|8.35|1.2|1.19|7.27|4.23|5.54|2.31|4.54|3.6|1.01|0.98|3.91|2.47|7.31|15.02|3.55|3.48|12.07|1.65|2.25|1.84|4.24|22.27|43.03|0.03|0.05|1360000|291010|0.54|1.56|0.78|0.03|8.3
2024-05-20 05:16:20|9937|947096|/equities/apl-apollo-tubes-ltd|APLA|INR|India|Materials|Metals & Mining|237390000000|MSCI_EEM_SMALLCAP|3.1|15.82|0.22|-0.62|4.36|4.77|39|48.48|-24.8|-64.99|-18.27|-15.66|-21.36|-20.28|395.3|21.07|21.01|206.88|189.53|23.05|48.12|17.31|14.62|2.73|7.35|12.86|11.58|133.82|20.3|5.66|12.45|7.44|14.11|20.31|4.15|4.33|41.51|72.18|0.33|9.98|75670000|7180000|0.04|6.88|4.16|80.21|8.9
2024-05-20 05:16:21|9938|1012713|/equities/wafer-works|6182|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|46250000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:16:22|9939|103403|/equities/wisdom|2637|TWD|Taiwan|Industrials|Marine|59940000000|MSCI_EEM_SMALLCAP|10.92|1.64|-5.92|-9.29|0.85|0.86|14.72|31.22|8.03|25.61|15.35|26.81|9.55|22.49|73.51|7.54|7.42|118.03|117.74|45.48|-1.85|4.98|35.24|3.14|17.27|2.43|19.65|-1444.12|-278.46|65.25|-28.42|-47.27|6.4|26.84|2.29|2.58|20.26|46.38|0.35|31.05|97770|30000|20.39|30.3|15.07|14.82|425.37
2024-05-20 05:16:23|9940|18352|/equities/radico-khaitan|RADC|INR|India|Consumer Staples|Beverages|163130000000|MSCI_EEM_SMALLCAP|92.91|9.45|41.39|237.62|19.71|21|48.86|44.94|15.46|21.37|14.51|33.75|11.02|7.51|173.22|15.51|15.51|88.8|85.29|7.23|15.13|25.29|18.81|8.24|8.55|17.73|14.41|746.32|20.12|27.96|18.18|170.16|16.38|19.09|0.59|0.54|25.46|45.48|0.64|4.72|23980000|2480000|0.04|0.2|0.23|344.1|5.67
2024-05-20 05:16:25|9941|13796|/equities/bank-millenium-sa|MILP|PLN|Poland|Financial|Banks|10420000000|MSCI_EEM_SMALLCAP|5.94|1.87|-9.27|-0.59|0.81|0.92|0.88|0.84|50.51|31.02|40.79|20.84|29.53|14.07|28.26|5.98|5.97|57.24|59.49|34.6|-29.93|13.13|4.93|1.06|0.51|5.37|2.87|217.63|117.96|11.25|100.81|28.84|5.76|0.49|0.22|0.07|174.4|217.52||0.37|393850|121210|0.05|3.22|2.22|28.13|2.62
2024-05-20 05:16:26|9943|103542|/equities/global-unichip|3443|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|77730000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:16:27|9944|18251|/equities/kajaria-ceramics|KAJR|INR|India|Industrials|Building Products|209620000000|MSCI_EEM_SMALLCAP|65.48|6.27|-0.04|155.99|10.55|10.43|41.58|38.9|11.11|8.1|10.96|3.05|8.03|0.02|354.58|24.93|24.93|190.65|177.63|18.34|37.79|16.6|19.02|0.03|11.06|14.25|14.6|24.93|1144.13|12.7|3.11|4.7|13.51|4.83|1.18|0.02|4.12|11.84||6.84|16480000|1550000|0.15|0.47|0.57|5.8|0.05
2024-05-20 05:16:28|9945|18783|/equities/sao-martinho-on-nm|SMTO3|BRL|Brazil|Consumer Staples|Food Products|12190000000|MSCI_EEM_SMALLCAP|30.41|2.58|14.58|1610.73|-3|-4.12|47.2|47.59|26.93|27.11|23.43|20.39|18.12|15.7|35.75|3.95|3.93|17.28|-12.98|2.58|5.12|13.19|23.98|10.15|9.31|7.13|8.92|19.24|31.44|1.76|4.42|6.54|6.03|1.28|0.45|0.97|57.45|-110.89|0.64|4.21|917900|216990|9.79|3.62|5.09|2.28|132.63
2024-05-20 05:16:29|9946|50188|/equities/rbplat|RBPJ|ZAR|South Africa|Materials|Metals & Mining|45470000000|MSCI_EEM_SMALLCAP|29.57|2.01|7.11|9.68|2.7|2.86|45.83|101.8|23.77|-16.4|15.17|26.32|6.32|-21.28|39.55|5.14|5.13|29.56|28.92|6.99|8.34|11.55|20.24|6.19|11.38|15.16|16.96|-100.99|-49.83|11.22|-0.84|-9.35|5.1|6.64|0.89|1.65|38.59|55.74|0.83|3.83|1160000|89040|18.78|7.43|5.85|0.76|145.86
2024-05-20 05:16:30|9947|50095|/equities/picknpay|PIKJ|ZAR|South Africa|Consumer Staples|Food & Staples Retailing|25260000000|MSCI_EEM_SMALLCAP|23.45|0.76|9.83|22.74|5.4|8.2|22.61|22.59|5.48|5.28|4.75|4.53|3.36|3.13|446.55|13.02|12.98|67.18|38.84|16.91|23.95|25.07|21.65|7.65|6.24|15.28|14.26|-4.76|2.49|7.37|15.99|18.12|9.05|10.41|0.57|1.21|25.87|132.73|2.28|8.03|3260000|121720|22.07|2.48|2.32|2.5|68.12
2024-05-20 05:16:31|9948|103779|/equities/taiwan-secom|9917|TWD|Taiwan|Industrials|Commercial Services & Supplies|45640000000|MSCI_EEM_SMALLCAP|62|2.79|5.33|70.37|7|7.16|22.05|20.03|8.28|5.05|10.1|6.28|7.88|4.61|119.71|8.35|8.2|36.93|36.27|16.51|14.68|23.95|20.22|10.93|9.14|18.8|16.5|26.79|-19.98|16.51|2.66|14.09|9.93|23.29|1.32|2.01|8.95|27.66|1.32|5.11|170190|38470|6.72|3.01|3.21|3.42|50.06
2024-05-20 05:16:33|9949|102990|/equities/great-wall-ent|1210|TWD|Taiwan|Consumer Staples|Food Products|42610000000|MSCI_EEM_SMALLCAP|23.87|3.4|-0.43|7.17|2.88|3.89|28.71|30.06|4.65|5.25|8.4|8.58|4.43|6.79|74.66|3.32|3.31|26.47|22.35|13.06|9.36|12.5|14.65|5.42|6.74|5.47|6.71|17.21|-4.96|2.84|12.48|7.57|7.66|7.85|1.1|1.61|46.03|126.29|0.89|6.43|194540|-14050|18.12|3.46|3.9|4.92|70.28
2024-05-20 05:16:33|9950|18218|/equities/infotech-enterprises|CYIE|INR|India|Information Technology|Software|116730000000|MSCI_EEM_SMALLCAP|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 05:16:35|9951|41642|/equities/time-dotcom-bhd|TCOM|MYR|Malaysia|Communication Services|Diversified Telecommunication Services|8320000000|MSCI_EEM_SMALLCAP|-16.83|2.89|8.16|19.27|2.89|-6.35|60.42|59.49|21.83|26.58|14.13|16.76|18.59|15.93|1.71|0.21|0.21|1.66|0.51|0.29|0.58|11.05|59.11|7.22|8.32|7.81|15.44|48.8|27.18|10.17|23|34.79|6.09|7.43|0.64|0.9|65.62|110.42|0.39|96.3|2040000|358570|6.25|4.91|3.91|15.94|47.19
2024-05-20 05:16:36|9952|103555|/equities/lotes|3533|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|80650000000|MSCI_EEM_SMALLCAP|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:16:37|9953|27113|/equities/grupo-cementos|GCC|MXN|Mexico|Materials|Construction Materials|52480000000|MSCI_EEM_SMALLCAP|24.3|2.57|13.43|22.74|2.85|5.16|37.88|36.09|17.24|14.72|15.96|11.92|11.69|9.53|69.74|8.94|8.91|63.74|31.92|12.56|12.84|14.54|9.93|7.43|5.53|11.05|8.45|34.2|4.32|9.16|3.66|7.93|6.68|7.36|1.25|2.13|43.9|58.25|0.64|5.1|463040|60330|5.28|0.84|1.68|-3.04|28.34
2024-05-20 05:16:38|9954|103177|/equities/tung-ho-steel|2006|TWD|Taiwan|Materials|Metals & Mining|49000000000|MSCI_EEM_SMALLCAP|138.18|1.17|17.41|204.19|1.42|1.44|7.37|10.81|2.58|5.91|3.27|6.15|2.15|4.93|31.35|1.14|1.12|22.49|22.25|2.49|3.11|3.03|7.37|1.94|3.9|1.9|4.34|98.34|-63.15|-20.29|-3.79|-15.51|0.99|13.78|0.69|1.79|41.99|84.12|0.66|2.84|734160|32530|17.22|4.21|4.6|-18.77|568.66
2024-05-20 05:16:39|9955|41497|/equities/vapores|VAPORES|CLP|Chile|Industrials|Marine|3760000000000|MSCI_EEM_SMALLCAP|15.3|2.74|-5.08|-5.1|0.53|0.52|5.4|-1234.94|4.87|-1253.84|102.65|97665.48|100.11|97691.06|0.08|0.93|0.93|6.41|6.41|1.17|1.57|4.47|36.96|3.84|30.31|0.23|0.02|-47.13|-85.73|52.58|206.75|31.93|7.72|52.63|3.21|18.91|5.46|8.07|0.04|2.73|6770|14430000|0.56|67.23|69.23|-60.43|576.48
2024-05-20 05:16:41|9956|18336|/equities/the-phoenix-mills|PHOE|INR|India|Real Estate|Real Estate Management & Development|168030000000|MSCI_EEM_SMALLCAP|38.14|146.63|7.12|-1.4|6.44|7.02|52.6|83.29|0.19|-398.93|10.69|-429.98|7.92|-385.44|91.46|16.45|16.43|199.8|194.68|24.13|9.7|-3.83|-0.12|1.06|2.72|4.76|4.04|77.98|99.7|0.2|278.74|64569.77|3.53|-3.91|0.28|0.61|27.55|54.27|0.06|1.96|48030000|14920000|0.24|0.45|1.58|15.32|2.64
2024-05-20 05:16:42|9957|103592|/equities/mhc|3706|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|41230000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:16:43|9958|103417|/equities/kings-town-ba|2809|TWD|Taiwan|Financial|Banks|45240000000|MSCI_EEM_SMALLCAP|16.09|4.86|-5.01|-0.35|1.51|1.57|18.21|15.61|41.82|37.38|38.33|36.77|31.21|30.71|10.97|2.54|2.53|24.23|24.02|10.56|-8.79|10.67|10.07|0.77|0.82|5.23|4.48|27.48|21.7|3.18|26.57|24.19|1.73|7.16|0.18|0.18|47.88|151.77|0.02|32.93|6590000|1690000||3.59|4.26|14.49|27.37
2024-05-20 05:16:44|9959|13189|/equities/doha-bk-ltd|DOBK|QAR|Qatar|Financial|Banks|9300000000|MSCI_EEM_SMALLCAP|10.44|4.08|149.18|-1.59|1.24|1.27|0.57|0.88|56.48|58.7|50.85|57.22|45.29|50.83|2.76|1.18|1.18|8.93|8|5.77|-4.78|12.6|12.07|1.53|1.44|5.89|5.52|9.09|10.34|2.7|22.86|22.89|8.94|4.27|0.23|0.01|147.21|159.09||||||3.81|3.77|7.52|52.46
2024-05-20 05:16:44|9960|32371|/equities/grupo-financiero-galicia-sa-adr|GGAL|USD|United States|Financial|Banks|2800000000|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 05:16:46|9961|1011941|/equities/banco-del-bajio-sa|BBAJIOO|MXN|Mexico|Financial|Banks|43790000000|MSCI_EEM_SMALLCAP|9.88|2.71|3.71|1.93|1.44|1.69|4.18|4.46|37.47|34.75|36.12|32.44|29.38|26.23|1300.41|164.75|162.61|2190.24|1875.53|1590.22|254.84|14.36|11.96|1.22|1.12|4.3|3.81|20.95|48.99|4.99|8.84|15.98|3.89|1.35|0.39|0.13|145.85|249.51|0.02|0.04|2040000|660380||3.3|3.4|5.4|7.16
2024-05-20 05:16:48|9962|103564|/equities/neo-solar-powe|3576|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|35160000000|MSCI_EEM_SMALLCAP|-6.33|3.58|-12.35|-8.01|3.02|3.11|5.36|7.01|-14.38|-9.79|-12.8|-10.06|-10.04|-11.59|18.24|-1.26|-1.27|24.87|24.18|7.98|-0.88|-2.55|-2.69|-3.89|-3.1|-4.29|-3.13|-2155.12|-135.87|-1.69|-31.83|-21.14|-4.62|27.01|2.35|2.89|40.66|79.28|0.4|4.47|||6.18|1.24|1.59|4.44|28.1
2024-05-20 05:16:49|9963|103499|/equities/txc|3042|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|32680000000|MSCI_EEM_SMALLCAP|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:16:50|9964|103798|/equities/acceptance|9941|TWD|Taiwan|Financial|Consumer Finance|84380000000|MSCI_EEM_SMALLCAP|16.09|4.86|-5.01|-0.35|1.51|1.57|18.21|15.61|41.82|37.38|38.33|36.77|31.21|30.71|10.97|2.54|2.53|24.23|24.02|10.56|-8.79|10.67|10.07|0.77|0.82|5.23|4.48|27.48|21.7|3.18|26.57|24.19|1.73|7.16|0.18|0.18|47.88|151.77|0.02|32.93|6590000|1690000||3.59|4.26|14.49|27.37
2024-05-20 05:16:51|9965|103418|/equities/taichung-comm|2812|TWD|Taiwan|Financial|Banks|52930000000|MSCI_EEM_SMALLCAP|16.09|4.86|-5.01|-0.35|1.51|1.57|18.21|15.61|41.82|37.38|38.33|36.77|31.21|30.71|10.97|2.54|2.53|24.23|24.02|10.56|-8.79|10.67|10.07|0.77|0.82|5.23|4.48|27.48|21.7|3.18|26.57|24.19|1.73|7.16|0.18|0.18|47.88|151.77|0.02|32.93|6590000|1690000||3.59|4.26|14.49|27.37
2024-05-20 05:16:53|9966|950437|/equities/my-eg-services-bhd|MYEG|MYR|Malaysia|Information Technology|IT Services|7990000000|MSCI_EEM_SMALLCAP|41.4|5.27|-2.05|-4.01|3.36|3.93|52.45|47.97|27.15|16.86|22.44|12.77|19.11|10.56|0.24|0.03|0.03|0.26|0.17|0.06|0.03|11.47|9.43|8.47|7.27|11.71|12.68|-79.23|-8.14|4.38|40.7|10.66|7.44|2.62|2.71|3.65|14.22|25.59|0.4|154.13|368810|76280|3.06|0.74|0.98|24.18|20.08
2024-05-20 05:16:54|9967|1096512|/equities/aavas-financiers|AVAS|INR|India|Financial|Thrifts & Mortgage Finance|207380000000|MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 05:16:55|9968|103346|/equities/pan-jit|2481|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|40310000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:16:56|9969|13222|/equities/qatar-navigati|QNNC|QAR|Qatar|Industrials|Marine|8790000000|MSCI_EEM_SMALLCAP|11.69|3.85|16.53|25.34|0.77|0.78|34.22|33.48|15.82|14.16|32.97|22.96|32.41|22.82|2.56|0.83|0.83|13.03|13|0.2|0.62|6.74|5.48|5.49|4.03|2.98|2.73|-1.89|-0.76|12.66|-3.38|-6.89|4|-1.97|1.95|2.03|9.86|16.81|0.18|28.59|||3.2|3.68|4.42|14.41|39.96
2024-05-20 05:16:57|9970|103715|/equities/flexium|6269|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|36710000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:16:59|9971|41627|/equities/ijm-corporation-bhd|IJMS|MYR|Malaysia|Industrials|Construction & Engineering|5410000000|MSCI_EEM_SMALLCAP|20.98|1.97|27.03|5.62|1.45|1.47|20.37|24.19|7.01|6.58|10.39|10.55|6.84|13.77|1.45|0.16|0.16|2.2|1.78|0.54|0.1|4.86|5.02|2.73|3.55|3.28|2.78|53.39|-49.21|-0.18|35.99|24.88|3.27|-8.63|1.17|1.71|44.06|78.57|0.37|85.1|957640|77790|2.1|80.31|2.41|302.07|33.36
2024-05-20 05:17:00|9972|18316|/equities/oracle-financial-software|ORCL|INR|India|Information Technology|Software|346720000000|MSCI_EEM_SMALLCAP|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 05:17:02|9973|18059|/equities/carborundum-universal|CRBR|INR|India|Materials|Chemicals|190710000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:17:03|9974|103493|/equities/faraday-tech|3035|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|59400000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:17:03|9975|103138|/equities/eternal|1717|TWD|Taiwan|Materials|Chemicals|50230000000|MSCI_EEM_SMALLCAP|118.81|2.17|10.41|210.3|1.65|1.66|11.59|16.87|3.01|8.56|6.05|13.57|4.7|11.36|40.59|4.18|4.08|48.21|47.73|9.34|6.46|4.73|10.35|3.2|6.72|3.47|5.65|61.65|-66.21|-6.15|-4.05|-16.43|3.59|15.3|1.42|2.01|21.41|43.32|0.52|6.19|69190|24650|10.82|7.99|5.32|151.58|427.81
2024-05-20 05:17:05|9976|103671|/equities/hannstar-displ|6116|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|52010000000|MSCI_EEM_SMALLCAP|16.08|2.09|8.19|9.48|2.03|2.1|15.62|15.73|5.21|6.69|9.27|9.2|6.8|6.94|269.34|11.42|11.22|110.34|95.37|68.99|22.29|9.52|10.97|4.79|5.34|5.04|6.07|254.06|22.77|3.17|-3.11|-9.05|1.9|6.85|1.83|1.91|18.36|47.2|1.1|6.31|115690|16150|5.95|4.12|4.88|1.08|47.33
2024-05-20 05:17:07|9977|12541|/equities/db-invst-co|DINV|AED|United Arab Emirates|Industrials|Industrial Conglomerates|8210000000|MSCI_EEM_SMALLCAP|27.95|12.24|73.07|87.6|6.48|7.17|22.82|27.43|13.21|16.21|54.49|40.48|42.36|40.2|25.39|10.85|10.85|48.72|42.09|14.8|4.57|28.21|34.42|12.38|19.9|3.55|12.06|63.75|77.46|189.74|20.72|12.09|139.68|130.81|1.99|2.45|41.78|56.87|0.24|1.98|||2.16|0.14|0.12|0.23|1.16
2024-05-20 05:17:08|9978|980664|/equities/supalai-pcl-be|NYVLt|EUR|Thailand|Real Estate|Real Estate Management & Development|1120000000|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:17:09|9979|41599|/equities/corporacion-inmobiliaria-vesta-sab|VESTA|MXN|Mexico|Real Estate|Real Estate Management & Development|27640000000|MSCI_EEM_SMALLCAP|-23.79|12.89|-458.3|-0.76|2.49|2.49|68.54|72.83|53.73|60.14|98.02|92.13|87.21|81.56|4.03|2.27|2.13|22.29|22.75|3.4|1.75|10.31|9.02|7.38|6.75|3.2|4.29|-39.31|-4.97|6.8|17.73|18.99|11.4|31.87|5.16|5.81|25.88|28.91|0.12|0.15|38340000|34580000|31.62|2.61|7.45|-9.21|-1.97
2024-05-20 05:17:10|9980|103290|/equities/united-integ-s|2404|TWD|Taiwan|Industrials|Construction & Engineering|34020000000|MSCI_EEM_SMALLCAP|19.96|2.04|-32.87|-13.82|3.43|3.57|13.63|13.08|8.39|-96.26|9.73|-134.81|6.94|-143.49|125.55|8.29|8.16|37.25|36.67|24.55|8.6|17.99|15.8|6.03|5.72|11.86|10.69|87.25|63.42|24.58|22335.29|22.45|21.88|11.93|0.91|1.62|34.1|69.08|0.86|151.56|263450|-24190|4.74|4.33|5.76|11.85|51.52
2024-05-20 05:17:12|9981|42669|/equities/public-power|DEHr|EUR|Greece|Utilities|Electric Utilities|3610000000|MSCI_EEM_SMALLCAP|14.66|2.15|-22.43|3.5|1.61|1.84|48.3|43.03|18.29|12.05|15.42|2.73|12.38|1.22|16.42|0.98|0.98|10.36|8.01|5.78|3.33|10.29|-4.46|2.6|-0.41|4.87|2.03|23.17|1821.05|1.32|-11.68|-16.82|8.41|7.27|2.55|3.45|125.78|153.34|0.3|3.61|459290|42570|3.37|0.62|0.7|1.74|26.37
2024-05-20 05:17:13|9982|103385|/equities/huaku|2548|TWD|Taiwan|Real Estate|Real Estate Management & Development|25090000000|MSCI_EEM_SMALLCAP|91.05|17.47|0.93|19.92|1.9|1.92|35.75|31.94|5.22|-95.31|-11.41|-88.13|-19.81|-117.45|16.53|2.51|2.49|27.15|26.95|5.15|1.29|11.29|10.32|3.52|4|4.39|3.79|353.34|-533.27|9.68|3000.36|194.71|12.07|16.36|0.84|2.35|43.29|167.47|0.2|0.34|9420000|2290000|141.7|5.44|5.01|93.43|591.19
2024-05-20 05:17:14|9983|103078|/equities/makalot|1477|TWD|Taiwan|Consumer Discretionary|Textiles, Apparel & Luxury Goods|59740000000|MSCI_EEM_SMALLCAP|26.75|4.17|11.1|7.82|3.6|3.66|21.8|22.23|6.96|6.91|23.14|36.17|20.98|33.03|67.53|9.68|9.63|46.23|45.56|9.33|10.92|12.57|16.84|7.38|9.75|8.52|11.1|-26.31|560.68|8.68|-13.75|-12.38|2.6|-3.58|1.75|2.49|17.14|44.96|0.83|4.57|387320|16050|9.02|3.74|4.24|54.17|63.83
2024-05-20 05:17:15|9984|1012510|/equities/fitipower-integrated-technology|4961|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|52590000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:17:16|9985|103750|/equities/chipmos|8150|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|34870000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:17:17|9986|1165844|/equities/max-healthcare-institute-ns|MAXE|INR|India|Healthcare|Health Care Providers & Services|428270000000|MSCI_EEM_SMALLCAP|74.12|7.58|0.04|233.03|9.98|9.89|49.9|47.61|15.94|17.02|15.36|13.18|11.42|8|442.09|27.33|27.31|203.8|153.86|32.15|46.34|15.35|12.21|0.1|7.38|10.56|10.21|29.52|15.5|23.34|13.29|17.45|14.94|17.16|1.47||18.7|46.72||50.03|3840000|391670||0.24|0.24|51.12|
2024-05-20 05:17:18|9987|18408|/equities/sundram-fasteners|SNFS|INR|India|Consumer Discretionary|Auto Components|189000000000|MSCI_EEM_SMALLCAP|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 05:17:19|9988|103380|/equities/highwealth-con|2542|TWD|Taiwan|Real Estate|Real Estate Management & Development|59140000000|MSCI_EEM_SMALLCAP|91.05|17.47|0.93|19.92|1.9|1.92|35.75|31.94|5.22|-95.31|-11.41|-88.13|-19.81|-117.45|16.53|2.51|2.49|27.15|26.95|5.15|1.29|11.29|10.32|3.52|4|4.39|3.79|353.34|-533.27|9.68|3000.36|194.71|12.07|16.36|0.84|2.35|43.29|167.47|0.2|0.34|9420000|2290000|141.7|5.44|5.01|93.43|591.19
2024-05-20 05:17:20|9989|17989|/equities/aia-engineering|AIAE|INR|India|Industrials|Machinery|175150000000|MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 05:17:21|9990|953699|/equities/vs-industry-bhd|VSID|MYR|Malaysia|Information Technology|Electronic Equipment, Instruments & Components|5100000000|MSCI_EEM_SMALLCAP|34.63|4.03|29.56|13.27|4.6|4.74|22.88|23.58|15.48|14.49|16.56|14.57|13.55|13.06|0.79|0.08|0.08|0.47|0.47|0.09|0.13|18.48|19.33|11.45|11.63|14.94|15.33|-14.92|-7.29|7.46|-13.88|-8.12|4.29|4.79|2.49|3.37|9.44|25.78|0.94|4.36|363070|49490|4.98|2.78|2.26|7.83|68.26
2024-05-20 05:17:23|9991|103714|/equities/sigurd|6257|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|26560000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:17:24|9992|979669|/equities/daejoo-electronic-materials-co-ltd|78600|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|1590000000000|MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:17:25|9993|27066|/equities/alsea|ALSEA|MXN|Mexico|Consumer Discretionary|Hotels, Restaurants & Leisure|31820000000|MSCI_EEM_SMALLCAP|19.96|6.01|-328.6|-0.22|-49.07|-17.86|56.38|42.67|28.38|-10.55|25.05|-32.13|19.66|-35.93|159.88|22.57|22.46|5.89|-21.47|71.73|53.58|57.42|83.46|13.05|7.25|2.34|3.95|196.73|117.85|9.81|24.76|30.7|7.25|6.61|0.97|1.09|81.45|-691.74|0.73|91.28|242240|40710|28.95|1.15|1.4|-4.9|26.9
2024-05-20 05:17:27|9994|1012201|/equities/ardentec|3264|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|25400000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:17:28|9995|1123976|/equities/metropolis-healthcare-ltd|METP|INR|India|Healthcare|Health Care Providers & Services|176070000000|MSCI_EEM_SMALLCAP|74.12|7.58|0.04|233.03|9.98|9.89|49.9|47.61|15.94|17.02|15.36|13.18|11.42|8|442.09|27.33|27.31|203.8|153.86|32.15|46.34|15.35|12.21|0.1|7.38|10.56|10.21|29.52|15.5|23.34|13.29|17.45|14.94|17.16|1.47||18.7|46.72||50.03|3840000|391670||0.24|0.24|51.12|
2024-05-20 05:17:29|9996|103476|/equities/avc|3017|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|31160000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:17:31|9997|18359|/equities/redington-(india)|India|INR|India|Information Technology|Electronic Equipment, Instruments & Components|114750000000|MSCI_EEM_SMALLCAP|45.35|8.21||406.61|15.38|15.34|15.04|15.73|-10.96|-30.52|-26.64|-46.25|-27.55|-72.99|1321.86|22.27|22.15|171|150.64|19.88|44.57|11.38|16.59|0.03|5.45|10.77|13.43|52.88|-3.99|16.83|38.29|13.29|17.54|26.34|1.26||9.62|57.15||15.09|57920000|388730|0.01|0.72|0.74|44.77|
2024-05-20 05:17:32|9998|12530|/equities/air-arabia|AIRA|AED|United Arab Emirates|Industrials|Airlines|6770000000|MSCI_EEM_SMALLCAP|11.52|2.26|16.1|0.27|6.76|-5.78|25.54|22.63|19.3|13.56|22.69|13.58|22.49|13.54|1.63|0.31|0.31|1.25|0.82|0.84|0.28|45.46|30.18|6.78|10.2|19.38|18.74|-9.53|19.33||11.99|11.93|4.95|19.71|1.05|1.15|3.51|31.1|0.31|263.25|||9.18|3.62|3.7|48.57|43.89
2024-05-20 05:17:33|9999|17985|/equities/adani-power|ADAN|INR|India|Utilities|Independent Power and Renewable Electricity Producers|392060000000|MSCI_EEM_SMALLCAP|57.63|9.24|0.04|23.69|8.93|8.94|61.17|60.89|36.05|31.87|23.35|-6.7|19.9|-10.3|123.81|13.28|13.28|102.09|91.76|13.51|41.71|20.53|9.33|2.01|3.51|7.93|6.57|298.85|84.29|10.12|90.27|158.63|17.59|13.45|0.6|0.39|174.93|218.4|0.12|22.79|81090000|16760000|0.01|2.52|3.33|0.34|17.6
2024-05-20 05:17:34|10000|11130|/equities/human-soft-hldng|HUMN|KWD|Kuwait|Consumer Discretionary|Diversified Consumer Services|392210000000|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|9.37|4.88|12.93|9.02|4.16|4.5|79.96|80.45|49.76|55.98|52.72|56.62|52.09|56|0.59|0.31|0.31|0.69|0.64|0.76|0.33|34.64|45.1|23.55|31.36|30.08|36.59|-6.15|-11.87|5.82|-0.37|-2.13|2.66|-27.8|1.72|1.74||0.57|0.45|6809.55|||3.75|13.13|11.02|5.02|117.91
2024-05-20 05:17:36|10001|100260|/equities/pvrl|PVRL|INR|India|Communication Services|Entertainment|81740000000|MSCI_EEM_SMALLCAP|67.52|9.47|0.25|96.17|10.55|9.52|60.55|53.82|19.49|0.29|266.85|14.95|247.4|12.15|100.23|5.04|5|88.3|50.09|10.22|22.39|14.64|0.59|2.71|2.69|10.09|6.24|10.15|153.7|35.92|20.22|31.94|11.43|9.26|0.78|0.54|24.56|97.23|0.12|40.48|5240000|15830000|0.02|0.07|0.22|0.38|1.86
2024-05-20 05:17:37|10002|103184|/equities/chung-hung-ste|2014|TWD|Taiwan|Materials|Metals & Mining|59070000000|MSCI_EEM_SMALLCAP|138.18|1.17|17.41|204.19|1.42|1.44|7.37|10.81|2.58|5.91|3.27|6.15|2.15|4.93|31.35|1.14|1.12|22.49|22.25|2.49|3.11|3.03|7.37|1.94|3.9|1.9|4.34|98.34|-63.15|-20.29|-3.79|-15.51|0.99|13.78|0.69|1.79|41.99|84.12|0.66|2.84|734160|32530|17.22|4.21|4.6|-18.77|568.66
2024-05-20 05:17:38|10003|19553|/equities/sabanci-holding|SAHOL|TRY|Turkey|Financial|Diversified Financial Services|27710000000|MSCI_EEM_SMALLCAP|7.33|-2.82|35.1|-36.39|2.29|2.21|28.32|17.99|31.97|20.59|-138.09|36.34|-143.74|60.84|341.24|22.69|22.69|75.41|48.18|79.95|96.35|57.65|30.42|17.85|13.03|26.61|15.58|113.77|140.45|55.91|117.23|123.82|46.51|33.9|9.58|9.79|88.59|203.73|0.57|11.99|110720000|98110000|9674.96|1.07|2.26|67.31|6.05
2024-05-20 05:17:40|10004|950531|/equities/vitrox-corporation-bhd|VTRX|MYR|Malaysia|Information Technology|Semiconductors & Semiconductor Equipment|9290000000|MSCI_EEM_SMALLCAP|83.9|7.1|42.07|122.68|4.45|4.52|18.97|37.95|12.65|21.34|13.67|17.84|11.78|16.16|1.98|0.11|0.11|2.34|2.35|1.12|0.4|7.64|14.11|6.46|11.24|6.71|15.84|1.59|-54.57|-2.17|-5.06|-11.65|4.65|5.61|4.48|5.33|4.9|11.97|0.51|5.61|42690|2220|4.86|1.75|1.98|-9.6|102.24
2024-05-20 05:17:40|10005|959125|/equities/terrafina-sa-de-cv|TERRA13|MXN|Mexico|Real Estate|Equity Real Estate Investment Trusts (REITs)|22630000000|MSCI_EEM_SMALLCAP|-0.32|10.24|52.38|0.07|1.44|1.59|82.16|75.79|42.47|42.12|46.28|45.72|43.23|42.77|6.75|3.39|3.32|47.37|47.54|0.88|4.28|5.63|5.71|3.46|3.57|3.4|3.33|41.42|22.79|1.82|33.38|30.19|18.88|-0.28|1.81|3.8|49.42|78.5|0.08||6570000|2670000|7.77|3.89|4.35|-5.86|-67.89
2024-05-20 05:17:41|10006|102425|/equities/bangchak|BCP|THB|Thailand|Energy|Oil, Gas & Consumable Fuels|34290000000|MSCI_EEM_SMALLCAP|9.79|0.81|-4.91|4.73|1.02|1.26|31.97|31.97|18.9|16.42|18.04|15.51|9.68|9.15|77.55|2.99|2.99|27.13|20.72|8.76|10.41|10.95|9.86|5.18|4.75|8.67|7.67|5547.11|-10.61|4.84|-8.51|-4.63|14.48|13.39|1.47|2.05|57.84|77.85|0.94|8.04|||13.93|6.1|5.2|52.05|65.65
2024-05-20 05:17:43|10007|18124|/equities/fag-bearings-india|SCHE|INR|India|Industrials|Machinery|287210000000|MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 05:17:44|10008|18390|/equities/skf-india|SKFB|INR|India|Industrials|Machinery|186410000000|MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 05:17:45|10009|103667|/equities/capital-sec|6005|TWD|Taiwan|Financial|Capital Markets|36800000000|MSCI_EEM_SMALLCAP|15.91|4.07|-8.14|-5.43|1.35|1.47|64.76|65.29|23.92|22.04|33.21|27.52|26.45|21.99|9.26|2.1|2.1|22.15|20.5|6.91|-3.39|9.58|9.35|1.38|1.28|2.54|3.09|101.35|96.49|10.03|29.59|82.62|6.72|18.31|0.59|0.94|40.04|238.21|0.05||7720000|1870000||2.39|5.48|-53.04|32.27
2024-05-20 05:17:46|10010|41614|/equities/bursa-malaysia-bhd|BMYS|MYR|Malaysia|Financial|Capital Markets|5230000000|MSCI_EEM_SMALLCAP|20.87|8.06|24.85|47.67|5.13|5.85|90.91|90.5|36.76|45.21|45.11|49.97|35.65|38.76|0.7|0.25|0.25|1.54|1.4|0.73|0.41|21.96|24.95|4.71|6.43|18.07|23.89|17.8|4.76|5.58|6.93|0.9|2.16|12.36|1.38|3.31|3.09|6.43|0.14|6.05|819770|348790|6.74|3.76|4.53|-9.98|66.95
2024-05-20 05:17:48|10011|959036|/equities/china-water-affairs-group-ltd|855|HKD|Hong Kong|Utilities|Water Utilities|18670000000|MSCI_EEM_SMALLCAP|7.61|0.92|2.81|1.7|0.6|-0.05|38.81|39.39|25.37|28.23|18.49|26.34|11.46|19.7|3.64|0.44|0.44|5.06|0.12|1.6|0.94|7.77|10.85|1.88|4.15|4.8|5.96|-9.47|15.46|-4.55|6.66|8.12|8.85|11.14|0.73|0.73|122.96|162.87|0.12|29.3|1530000|210650|1.08|8.25|5.99|1.33|33.39
2024-05-20 05:17:49|10012|27074|/equities/banregio-grupo-financiero-o|RA|MXN|Mexico|Financial|Banks|34820000000|MSCI_EEM_SMALLCAP|9.88|2.71|3.71|1.93|1.44|1.69|4.18|4.46|37.47|34.75|36.12|32.44|29.38|26.23|1300.41|164.75|162.61|2190.24|1875.53|1590.22|254.84|14.36|11.96|1.22|1.12|4.3|3.81|20.95|48.99|4.99|8.84|15.98|3.89|1.35|0.39|0.13|145.85|249.51|0.02|0.04|2040000|660380||3.3|3.4|5.4|7.16
2024-05-20 05:17:50|10013|993766|/equities/prologis-property-mexico-sa-de-cv|FIBRAPL14|MXN|Mexico|Real Estate|Equity Real Estate Investment Trusts (REITs)|48260000000|MSCI_EEM_SMALLCAP|-0.32|10.24|52.38|0.07|1.44|1.59|82.16|75.79|42.47|42.12|46.28|45.72|43.23|42.77|6.75|3.39|3.32|47.37|47.54|0.88|4.28|5.63|5.71|3.46|3.57|3.4|3.33|41.42|22.79|1.82|33.38|30.19|18.88|-0.28|1.81|3.8|49.42|78.5|0.08||6570000|2670000|7.77|3.89|4.35|-5.86|-67.89
2024-05-20 05:17:51|10014|103478|/equities/asia-optical|3019|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|26700000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:17:52|10015|13568|/equities/qatar-ins-co|QINS|QAR|Qatar|Financial|Insurance|8440000000|MSCI_EEM_SMALLCAP|7.52|1.23|116.43|1.33|1.01|1.05|21.06|21|13.06|10.06|-4.36|3.76|-6.21|0.91|2.3|0.11|0.11|2.67|2.13|0.69|-0.09|9.91|6.08|1.96|1.53|11.49|6.12|10.82|78.49|4.2|22.1|7.62|11.45|0.82|5.86|15.42|3.58|23.35|0.32||||25.84|1.8|3.91|-56.39|53.5
2024-05-20 05:17:53|10016|18083|/equities/crompton-greaves|CGPO|INR|India|Industrials|Electrical Equipment|265100000000|MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 05:17:54|10017|17978|/equities/3m-india|TMIN|INR|India|Industrials|Industrial Conglomerates|290610000000|MSCI_EEM_SMALLCAP|39.59|4.46|0.17|23.89|9.34|9.27|37.33|36.56|16.01|12.4|14.14|11.19|8.97|8.09|1817.44|186.05|186.04|818.92|792.51|407.08|215.79|16.49|-1.16|-0.18|7.22|13.62|9.92|-8.17|8.19|13.96|1.91|8.16|9.57|15.56|1.41|0.08|41.35|66.43|0.01|6.42|235400000|10110000||0.67|0.76|13.69|
2024-05-20 05:17:55|10018|103795|/equities/taiwan-paiho|9938|TWD|Taiwan|Consumer Discretionary|Textiles, Apparel & Luxury Goods|24020000000|MSCI_EEM_SMALLCAP|26.75|4.17|11.1|7.82|3.6|3.66|21.8|22.23|6.96|6.91|23.14|36.17|20.98|33.03|67.53|9.68|9.63|46.23|45.56|9.33|10.92|12.57|16.84|7.38|9.75|8.52|11.1|-26.31|560.68|8.68|-13.75|-12.38|2.6|-3.58|1.75|2.49|17.14|44.96|0.83|4.57|387320|16050|9.02|3.74|4.24|54.17|63.83
2024-05-20 05:17:56|10019|103162|/equities/twn-glass-ind|1802|TWD|Taiwan|Industrials|Building Products|75740000000|MSCI_EEM_SMALLCAP|606.02|1.34|10.44|154.16|1.38|1.41|19.55|21.78|5|-0.65|7.9|4.34|5.98|1.76|25.93|1.81|1.8|23.83|23.57|5.99|3.82|6.19|7.21|3.24|3.99|3.06|3.88|335.42|55.93|-17.62|936.06|8.36|1.08|2.35|1.11|1.76|18.75|55.09|0.58|3.21|2940000|348720|3.9|1.76|3.74|-37.66|554.77
2024-05-20 05:17:57|10020|1155794|/equities/xd-inc|2400|HKD|Hong Kong|Communication Services|Entertainment|18640000000|MSCI_EEM_SMALLCAP|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:17:59|10021|11108|/equities/gulf-bank|GBKK|KWD|Kuwait|Financial|Banks|840100000000|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|17.37|7.53|-32.5|-26.38|1.74|2.48|1.67|1.55|56.04|46.16|53.47|43.79|43.78|37.82|0.1|0.04|0.04|0.4|0.27|0.24|-0.02|10|9.23|1.56|1.23|5.03|4.65|51.08|78.25|7.36|15.86|25.79|11.11|1.37|0.31|0.19|59.38|135.85|||8060|3280||3.21|2.88|58.19|54.16
2024-05-20 05:18:00|10022|103361|/equities/goldsun-const|2504|TWD|Taiwan|Materials|Construction Materials|33840000000|MSCI_EEM_SMALLCAP|26.96|2.27|9.97|28.1|1.22|1.34|17.14|21.1|10.09|15.28|15.68|21.38|10.93|17.12|18.25|2.11|2.1|33.52|31.26|7.21|3.44|6.37|9.32|3.82|5.44|3.23|4.73|20.5|21.64|-4.72|-12.3|-2.91|0.17|22.35|1.6|1.86|37.32|62.44|0.31|9.7|||4.96|3.55|6.36|-30.63|62.93
2024-05-20 05:18:02|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|1385|HKD|Germany|-|-|20630000000|MSCI_EEM_SMALLCAP|65.5|4.77|14.02|2.91|5.26|6.95|41.65|47.24|12.85|22.65|15.32|24.07|14.39|21.27|20.44|3.76|3.74|21.67|15.89|4.6|5.87|21.39|29.45|11.13|14.49|13.45|19.3|236.14|-36.26|-6.46|3.99|-7.42|2.83|13.2|1.43|2.15|37.68|41.27|0.55|2.51|603880|104470|12.11|4.11|1.91|-21.22|92.8
2024-05-20 05:18:03|10024|985152|/equities/ap-memory-technology-corp|6531|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|71560000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:18:05|10025|50187|/equities/mmi-holdings|MTMJ|ZAR|South Africa|Financial|Insurance|27130000000|MSCI_EEM_SMALLCAP|13.03|0.9|8.52|-117.5|1.97|2.28|42.48|37.25|23.61|14.08|10.94|10.09|7.26|10.13|109.88|7.4|7.33|48.47|40.21|17.46|0.07|14.76|10.64|3.18|3.51|26.75|13.03|62.27|1.46|-0.76|16.93|77.01|12.1|2.63|4.24|4.93|21.3|36.06|0.36|0.07|3570000|303810|20.86|5.63|4.18|34.03|44.74
2024-05-20 05:18:06|10026|41682|/equities/gamuda-bhd|GAMU|MYR|Malaysia|Industrials|Construction & Engineering|7210000000|MSCI_EEM_SMALLCAP|20.98|1.97|27.03|5.62|1.45|1.47|20.37|24.19|7.01|6.58|10.39|10.55|6.84|13.77|1.45|0.16|0.16|2.2|1.78|0.54|0.1|4.86|5.02|2.73|3.55|3.28|2.78|53.39|-49.21|-0.18|35.99|24.88|3.27|-8.63|1.17|1.71|44.06|78.57|0.37|85.1|957640|77790|2.1|80.31|2.41|302.07|33.36
2024-05-20 05:18:08|10027|1165976|/equities/happiest-minds-technologies-ltd|HAPP|INR|India|Information Technology|IT Services|184470000000|MSCI_EEM_SMALLCAP|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 05:18:09|10028|50102|/equities/netcare|NTCJ|ZAR|South Africa|Healthcare|Health Care Providers & Services|21470000000|MSCI_EEM_SMALLCAP|12.13|0.65|4.86|9.59|1.23|1.48|42.48|43.25|11.44|11.64|7.87|8.78|4.09|6.21|17.15|0.69|0.68|9.88|8.31|1.33|2.43|10.26|10.9|3.62|4.96|7.31|7.9|11.23|-7.31|-25.58|4.91|9.8|1.57|-4.17|0.81|1.64|55.9|100.65|0.76|24.84|874780|49310|4.56|6.13|3.29|21.26|118.94
2024-05-20 05:18:10|10029|103467|/equities/getac-tech|3005|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|33520000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:18:11|10030|959045|/equities/nexteer-automotive-group-ltd|1316|HKD|Hong Kong|Consumer Discretionary|Auto Components|24300000000|MSCI_EEM_SMALLCAP|16.71|1.3|-0.36|15.03|3.08|3.8|16.15|15.93|0.59|-37.04|9.35|-29.68|8.28|-30.4|104.09|1.93|1.93|29.16|23.73|18.19|25.53|10.92|-2.99|3.34|0.67|7.92|2.56|318.56|132.08|14.2|56.21|57.3|17.08|22.27|0.82|0.99|16.44|36.84|0.82|7.58|1670000|91200|166.86|0.9|1.62|-1.94|19.03
2024-05-20 05:18:13|10031|37753|/equities/ccc|CCCP|PLN|Poland|Consumer Discretionary|Textiles, Apparel & Luxury Goods|5730000000|MSCI_EEM_SMALLCAP|14.22|1.57|569.91|10.87|6.53|9|49.4|50.86|10.81|7.37|9.55|18.1|9.52|25.99|7603.06|495.59|495.24|1932.11|1709.3|412.29|1675.28|25.26|6.05|11.6|5.8|15|10.39|44.49|1003.1|14.85|-0.44|9.74|15.09|6.8|0.29|1.02|25.92|156.4|1.24|2.39|603870|69460|24.88|1.72|1.23|-18.47|37.48
2024-05-20 05:18:14|10032|950256|/equities/frontken-corporation-bhd|FRKN|MYR|Malaysia|Industrials|Commercial Services & Supplies|6300000000|MSCI_EEM_SMALLCAP|34.48|9.76|25.75|21.19|5.43|5.98|43.46|50.04|26.02|23.74|30.95|26.19|24.64|19.99|0.49|0.06|0.06|0.66|0.59|0.2|0.08|13.5|16.62|10.37|10.94|11.17|13|42.19|-14.08|8.37|172.45|16.69|8.49|6.67|4.12|4.64|8.66|16.75|0.48|16.99|24090|2930|4.76|1.56|1.35|24.38|30.01
2024-05-20 05:18:15|10033|950541|/equities/yinson-holdings-bhd|YINS|MYR|Malaysia|Energy|Energy Equipment & Services|6270000000|MSCI_EEM_SMALLCAP|32.91|1.82|-7.07|5.75|1.14|1.35|21.6|28.09|14.77|18.09|13.92|8.13|11.2|5.06|1.43|0.09|0.09|1.3|1|0.38|-0.06|7.92|7.04|4.2|2.42|4.57|4.96|12.33|47.29|3.63|24.93|49.32|12.69|0.55|1.38|1.54|60.63|75.2|0.4|94.41|3040000|335950|5.73|0.96|0.83|2.1|17.85
2024-05-20 05:18:16|10034|103316|/equities/greatek-eltrs|2441|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|43910000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:18:17|10035|50135|/equities/resilient|RESJ|ZAR|South Africa|Real Estate|Equity Real Estate Investment Trusts (REITs)|21620000000|MSCI_EEM_SMALLCAP|4.67|6.4|9.57|2.09|0.66|0.66|69.33|69.7|58.45|55.8|103.53|-45.95|104.71|-64.11|3.66|1.44|1.43|18.98|14.37|0.52|0.73|10.47|-0.6|5.97|-0.78|4.84|4.54|852.51|-469.82|-6.42|142.92|89.82|7.72|1.21|0.82|1.07|58.06|68.59|0.08|91.32|627210|1320000|89.48|6.05|10.68|-25.22|60.02
2024-05-20 05:18:18|10036|103211|/equities/nantex-industr|2108|TWD|Taiwan|Materials|Chemicals|41860000000|MSCI_EEM_SMALLCAP|10.63|2.35|-8.8|25.47|2.1|2.15|22.01|21.33|4.47|3.01|4.33|-1.44|1.73|-3.51|66.43|1.94|1.91|42.54|41.63|11.83|5.23|8.17|7.25|4.47|4.34|5.05|4.11|131.91|36.81|2.11|6.49|6.48|-0.08|-10.01|1.43|2.24|32.76|91.35|0.68|26442.4|1040000|46640|11.73|4.03|3.91|14.89|69.46
2024-05-20 05:18:20|10037|103429|/equities/feib|2845|TWD|Taiwan|Financial|Banks|37950000000|MSCI_EEM_SMALLCAP|16.09|4.86|-5.01|-0.35|1.51|1.57|18.21|15.61|41.82|37.38|38.33|36.77|31.21|30.71|10.97|2.54|2.53|24.23|24.02|10.56|-8.79|10.67|10.07|0.77|0.82|5.23|4.48|27.48|21.7|3.18|26.57|24.19|1.73|7.16|0.18|0.18|47.88|151.77|0.02|32.93|6590000|1690000||3.59|4.26|14.49|27.37
2024-05-20 05:18:21|10038|102428|/equities/bangkok-chain|BCH|THB|Thailand|Healthcare|Health Care Providers & Services|50120000000|MSCI_EEM_SMALLCAP|24.92|3.69|17.7|21.24|3.91|4.61|37.38|26.75|14.15|11.91|14.38|13.74|11.22|11|7.51|1.42|1.37|6.92|7.27|0.72|1.95|12.59|11.62|8.85|7.29|10.68|7.89|19.27|3.44|5.9|10.13|5.73|5.56|-9.31|1.09|1.49|8.3|21.06|0.72|21.52|20320|3140|13.21|2.03|1.79|31.29|74.6
2024-05-20 05:18:23|10039|1006198|/equities/wilcon-depot-inc|WLCON|PHP|Philippines|Consumer Discretionary|Specialty Retail|123810000000|MSCI_EEM_SMALLCAP|16.28|1.62|13.17|21.32|2.53|2.55|39.19|36.2|13.29|11.4|12.91|10.83|9.71|7.86|8.04|0.79|0.79|5.11|5.08|0.62|1.07|16.53|14.55|9.37|7.99|11.63|10.65|-13.35|-1.65|16.81|-0.09|4.85|9.88|6.39|0.35|2.23|0.89|41.39|0.98|1.47|9350000|924320|118.21|1.86|0.95|24.67|25.29
2024-05-20 05:18:24|10040|102863|/equities/vgi-global|VGI|THB|Thailand|Communication Services|Media|56830000000|MSCI_EEM_SMALLCAP|23.39|6.2|-43.61|1.63|2.72|2.32|26.07|33.29|-25.24|-80.41|-36.42|108.55|-38.81|130.15|2.11|0.23|0.23|2.76|1.88|0.65|0.45|5.15|6.09|0.95|3.04|1.96|3.96|-461.4|-249.35|2.24|320.4|696.46|5.88|8.45|2.99|3.54|11.18|40.29|0.44|469.23|||30.12|2.14|1.48|11.26|67.25
2024-05-20 05:18:26|10041|103129|/equities/grape-king|1707|TWD|Taiwan|Consumer Staples|Personal Products|23780000000|MSCI_EEM_SMALLCAP|23.87|3.4|-0.43|7.17|2.88|3.89|28.71|30.06|4.65|5.25|8.4|8.58|4.43|6.79|74.66|3.32|3.31|26.47|22.35|13.06|9.36|12.5|14.65|5.42|6.74|5.47|6.71|17.21|-4.96|2.84|12.48|7.57|7.66|7.85|1.1|1.61|46.03|126.29|0.89|6.43|194540|-14050|18.12|3.46|3.9|4.92|70.28
2024-05-20 05:18:28|10042|103251|/equities/sdi-corp|2351|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|31150000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:18:28|10043|1056074|/equities/fusheng-precision|6670|TWD|Taiwan|Consumer Discretionary|Leisure Products|25490000000|MSCI_EEM_SMALLCAP|11.91|4.41|-29.63|-16.45|6.48|6.63|46.83|45.77|21.65|20.81|22.2|22.41|17.84|18.26|109.38|18.49|18.08|65.56|63.86|21.05|26.74|26.12|29.31|15.23|17.73|22.46|23.17|24.62|-4.59|17.92|-2.93|-3.5|12.95|12.06|1.92|1.95|15.51|46.22|0.79|3.28|58770|-270|6.13|4.79|4.71|-2.49|97.62
2024-05-20 05:18:30|10044|102869|/equities/wha-corporatio|WHA|THB|Thailand|Real Estate|Real Estate Management & Development|52610000000|MSCI_EEM_SMALLCAP|15.36|4.34|9.85|-5.22|2.23|2.45|47.25|42.99|27.72|26.58|28.88|27.88|22.93|23.15|7.51|1.69|1.69|13.81|13.62|0.57|2.29|13.23|12.38|4.76|4.92|5.43|5.99|165.8|34.13|-1.76|20.12|18.64|2.95|1.69|0.32|2.37|67.7|142.01|0.21|1.46|||91.65|2.59|3.88|3.87|51.04
2024-05-20 05:18:30|10045|950427|/equities/malaysian-pacific-industries|MPIM|MYR|Malaysia|Information Technology|Semiconductors & Semiconductor Equipment|9820000000|MSCI_EEM_SMALLCAP|83.9|7.1|42.07|122.68|4.45|4.52|18.97|37.95|12.65|21.34|13.67|17.84|11.78|16.16|1.98|0.11|0.11|2.34|2.35|1.12|0.4|7.64|14.11|6.46|11.24|6.71|15.84|1.59|-54.57|-2.17|-5.06|-11.65|4.65|5.61|4.48|5.33|4.9|11.97|0.51|5.61|42690|2220|4.86|1.75|1.98|-9.6|102.24
2024-05-20 05:18:32|10046|103722|/equities/wistron-neweb|6285|TWD|Taiwan|Information Technology|Communications Equipment|30540000000|MSCI_EEM_SMALLCAP|62|2.79|5.33|70.37|7|7.16|22.05|20.03|8.28|5.05|10.1|6.28|7.88|4.61|119.71|8.35|8.2|36.93|36.27|16.51|14.68|23.95|20.22|10.93|9.14|18.8|16.5|26.79|-19.98|16.51|2.66|14.09|9.93|23.29|1.32|2.01|8.95|27.66|1.32|5.11|170190|38470|6.72|3.01|3.21|3.42|50.06
2024-05-20 05:18:33|10047|953677|/equities/scientex-bhd|STIK|MYR|Malaysia|Materials|Chemicals|7620000000|MSCI_EEM_SMALLCAP|15.16|1.25|7.68|11.61|1.51|1.61|20.43|23.19|11.67|11.81|11.06|11.13|8.68|9.1|3.1|0.19|0.19|2.32|2.21|0.31|0.52|10.57|11.49|6.7|7.65|8.69|9.5|54.94|-7.92|5.95|7.95|-2.69|7.9|10.18|1.58|2.23|7.18|27.41|0.81|5.12|712760|77590|4.97|2.53|2.41|-1.22|28.84
2024-05-20 05:18:35|10048|42664|/equities/motor-oil|MORr|EUR|Greece|Energy|Oil, Gas & Consumable Fuels|1520000000|MSCI_EEM_SMALLCAP|4.24|0.21|2.91|5.23|1.04|1.44|11.35|8.25|7.62|4.21|6.79|3.52|5.29|2.45|97.89|5.58|5.57|19.72|13.85|9.27|6.1|28.85|19.53|9.28|5.78|13.95|10.35|256.75|-24.92|23.5|-13.03|-17.24|6.62|16.85|0.92|1.62|77.67|103.86|1.81|12.02|4120000|218980|19.76|10.29|7.89|37.76|29.91
2024-05-20 05:18:36|10049|962595|/equities/la-comercial|LACOMERUBC|MXN|Mexico|Consumer Staples|Food & Staples Retailing|39980000000|MSCI_EEM_SMALLCAP|25.24|0.64|13.99|28.17|4.65|7.32|25.75|23.36|4.09|4.26|3.63|3.14|2.74|2.46|213.59|4.43|4.42|31.79|21.75|7.35|11.56|18.13|14.2|5.88|4.74|10.06|9.75|101.74|92.74|3.69|7.5|32.66|4.24|9.37|0.25|1.01|43.56|87.12|2.2|7.33|488500|24270|92.41|1.83|1.81|-2.71|47.75
2024-05-20 05:18:37|10050|103189|/equities/yieh-phui|2023|TWD|Taiwan|Materials|Metals & Mining|47830000000|MSCI_EEM_SMALLCAP|138.18|1.17|17.41|204.19|1.42|1.44|7.37|10.81|2.58|5.91|3.27|6.15|2.15|4.93|31.35|1.14|1.12|22.49|22.25|2.49|3.11|3.03|7.37|1.94|3.9|1.9|4.34|98.34|-63.15|-20.29|-3.79|-15.51|0.99|13.78|0.69|1.79|41.99|84.12|0.66|2.84|734160|32530|17.22|4.21|4.6|-18.77|568.66
2024-05-20 05:18:39|10051|102999|/equities/standard-foods|1227|TWD|Taiwan|Consumer Staples|Food Products|47870000000|MSCI_EEM_SMALLCAP|23.87|3.4|-0.43|7.17|2.88|3.89|28.71|30.06|4.65|5.25|8.4|8.58|4.43|6.79|74.66|3.32|3.31|26.47|22.35|13.06|9.36|12.5|14.65|5.42|6.74|5.47|6.71|17.21|-4.96|2.84|12.48|7.57|7.66|7.85|1.1|1.61|46.03|126.29|0.89|6.43|194540|-14050|18.12|3.46|3.9|4.92|70.28
2024-05-20 05:18:39|10052|42631|/equities/bnk-of-piraeus|BOPr|EUR|Greece|Financial|Banks|1630000000|MSCI_EEM_SMALLCAP|5.84|2.51|-1.63|-1.06|0.8|0.85|||58.57|69.63|57.41|51.47|44.71|-25.74|1.42|0.01|0.01|4.73|4.44|6.27|-3.61|13.51|0.8|1.11|-0.06|5.18|1.71|95.71|133.16|26.92|36.21|-0.23|38.58|-1.51|0.2||82.83|125.84|||245300|102690||0.03|||0.09
2024-05-20 05:18:40|10053|103452|/equities/far-east-dept|2903|TWD|Taiwan|Consumer Discretionary|Multiline Retail|30220000000|MSCI_EEM_SMALLCAP|23.14|1.5|19.14|19.65|6.37|6.44|27.24|25.96|7.64|5.65|7.78|5.23|5.03|2.66|287.67|9.5|9.5|35.83|35.13|22.35|15.84|22.08|22.36|9.14|8.74|17.23|17.83|1.58|21.49|16.55|5.33|4.46|11.83|6.64|0.64|1.01|25.92|129.35|2.62|18.1|46560|11240|127.53|2.94|2.98|13.29|72.05
2024-05-20 05:18:41|10054|947237|/equities/kei-industries-ltd|KEIN|INR|India|Industrials|Electrical Equipment|102680000000|MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 05:18:42|10055|1012912|/equities/pchome-online|8044|TWD|Taiwan|Consumer Discretionary|Internet & Direct Marketing Retail|16490000000|MSCI_EEM_SMALLCAP|2.32|3.02|29.78|11.55|3.51|-91.24|37.9|39.06|7.83|5|9.97|9.47|7.3|6.54|69.64|4.64|4.6|34.25|31.57|17.73|7.14|14.49|14.54|7.91|8.08|10.35|10.67|-8.46|-37.27|19.71|13.16|9.44|10.32|13.8|2.16|2.56|7.17|24.46|0.99|452.01|1200000|77570|7.91|5.87|4.89|74.8|76.75
2024-05-20 05:18:44|10056|18438|/equities/tube-investments-of-india|CHOL|INR|India|Financial|Diversified Financial Services|121760000000|MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 05:18:45|10057|1115204|/equities/motus|MTHJ|ZAR|South Africa|Consumer Discretionary|Specialty Retail|19630000000|MSCI_EEM_SMALLCAP|8.82|0.9|1.32|4.67|2.28|3.67|38.36|39.95|11.82|13.35|11.48|11.71|8.22|8.23|180.22|9.91|9.7|51.25|31.18|8.57|16.41|21.88|20.44|10.43|10.47|13|15|-13.51|-14.38|3.95|14.14|15.05|8.71|15.85|0.86|1.71|25.21|99.52|1.27|3.92|1420000|119890|11.22|7.44|5.37|6.68|40.87
2024-05-20 05:18:46|10058|943829|/equities/tanla-solutions|TNSL|INR|India|Information Technology|Software|253540000000|MSCI_EEM_SMALLCAP|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 05:18:47|10059|1012932|/equities/advanced-wireless-semiconductor-co|8086|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|27910000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:18:48|10060|103558|/equities/orise-tech|3545|TWD|Taiwan|Technology|Semiconductors|37130000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:18:50|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|RRRP3|BRL|Brazil|Energy|Oil, Gas & Consumable Fuels|6800000000|MSCI_EEM_SMALLCAP|9.24|1.39|5.7|2.47|2.01|2.25|41.3|39.63|23.39|15.68|22.91|11.76|15.58|7.74|142.92|22.47|22.37|74.97|66.26|10.05|23.82|25.15|14.58|11|6.32|17.07|10.91|7.42|-7.2|15.37|-16.78|-15.44|13.23|5.13|0.94|0.98|39.56|51.39|0.54|12.97|111120000|18310000|8.24|12.82|7.65|119.27|40.24
2024-05-20 05:18:51|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|1811|HKD|Hong Kong|Utilities|Independent Power and Renewable Electricity Producers|36430000000|MSCI_EEM_SMALLCAP|17.89|8.39|4.1|13.4|1.19|1.16|39.05|41.38|28.19|27.59|58.92|54.17|52.12|50.99|11.09|1.07|1.06|15.3|12.43|0.74|2.73|6.56|5.82|3.27|2.87|4.61|4.13|-66.32|175.39|7.55|-6.87|-1.28|5.49|6.61|0.47|0.74|102.26|135.45|0.28|19.37|12600000|42650000|4.9|4.06|5.17|23.48|101.76
2024-05-20 05:18:52|10063|995736|/equities/eubiologics-co-ltd|206650|KRW|South Korea|Healthcare|Biotechnology|1270000000000|MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:18:53|10064|103468|/equities/esmt|3006|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|44960000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:18:55|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|1798|HKD|Germany|-|-|28470000000|MSCI_EEM_SMALLCAP|17.89|8.39|4.1|13.4|1.19|1.16|39.05|41.38|28.19|27.59|58.92|54.17|52.12|50.99|11.09|1.07|1.06|15.3|12.43|0.74|2.73|6.56|5.82|3.27|2.87|4.61|4.13|-66.32|175.39|7.55|-6.87|-1.28|5.49|6.61|0.47|0.74|102.26|135.45|0.28|19.37|12600000|42650000|4.9|4.06|5.17|23.48|101.76
2024-05-20 05:18:56|10066|941315|/equities/dana-gas|DANA|AED|United Arab Emirates|Energy|Oil, Gas & Consumable Fuels|7420000000|MSCI_EEM_SMALLCAP|16.05|1.52|9.52|12.79|14.8|22.78|22.72|26.67|13.04|13.35|11.94|11.72|11.31|10.17|2.57|0.19|0.19|0.23|0.15|0.25|0.34|88.3|69.08|13.58|14.61|24.35|22.01|-0.2|-1.65|3.73|7.43|3.83|7.94|10.67|0.92|1.38|184.49|243.37|1.78|18.95|||7.92|6.26|7.29|-2.66|51.82
2024-05-20 05:18:57|10067|1012596|/equities/coretronic|5371|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|36130000000|MSCI_EEM_SMALLCAP|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:18:58|10068|50136|/equities/telkom|TKGJ|ZAR|South Africa|Communication Services|Diversified Telecommunication Services|27050000000|MSCI_EEM_SMALLCAP|24.34|0.96|2.95|-3.3|1.53|2.61|58.41|59.04|22.96|24.79|10.85|18.93|5.63|12.96|98.16|4.5|4.41|61.03|34.38|15.89|29.3|9.55|15.69|4.04|6.79|12.64|12.14|-67.53|-61.51|-7.15|8.39|16.19|10.52|7.73|0.66|0.94|52.49|92.97|0.6|37.25|275600|-27130|7.42|4.54|5.6|-8.63|104.75
2024-05-20 05:18:59|10069|1057324|/equities/thonburi-healthcare-drc|THGn|THB|Thailand|Healthcare|Health Care Providers & Services|31450000000|MSCI_EEM_SMALLCAP|24.92|3.69|17.7|21.24|3.91|4.61|37.38|26.75|14.15|11.91|14.38|13.74|11.22|11|7.51|1.42|1.37|6.92|7.27|0.72|1.95|12.59|11.62|8.85|7.29|10.68|7.89|19.27|3.44|5.9|10.13|5.73|5.56|-9.31|1.09|1.49|8.3|21.06|0.72|21.52|20320|3140|13.21|2.03|1.79|31.29|74.6
2024-05-20 05:19:01|10070|103048|/equities/tainan-spinnin|1440|TWD|Taiwan|Consumer Discretionary|Textiles, Apparel & Luxury Goods|42250000000|MSCI_EEM_SMALLCAP|26.75|4.17|11.1|7.82|3.6|3.66|21.8|22.23|6.96|6.91|23.14|36.17|20.98|33.03|67.53|9.68|9.63|46.23|45.56|9.33|10.92|12.57|16.84|7.38|9.75|8.52|11.1|-26.31|560.68|8.68|-13.75|-12.38|2.6|-3.58|1.75|2.49|17.14|44.96|0.83|4.57|387320|16050|9.02|3.74|4.24|54.17|63.83
2024-05-20 05:19:03|10071|1012192|/equities/pixart-imaging|3227|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|21710000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:19:04|10072|1012847|/equities/medigen-vaccine-biologics|6547|TWD|Taiwan|Healthcare|Biotechnology|63650000000|MSCI_EEM_SMALLCAP|2.06|4783.83|21.81|-64.94|4.21|7.43|42.12|36.35|-13358.33|-4962.48|-12949.89|-4758.2|-12951.14|-4762.5|31.81|5.61|5.5|37.53|24.66|8.59|6.57|7.75|4.04|1.04|0.34|3.82|0.32|40.59|-733.93|31.03|176.44|66.9|14.95|7.92|9.36|10.52|9.85|23.06|0.31|2.15|139100|17980|4.43|1.07|1.22|20.05|18.77
2024-05-20 05:19:06|10073|959124|/equities/macquarie-mexico-real-estate|FIBRAMQ12|MXN|Mexico|Real Estate|Equity Real Estate Investment Trusts (REITs)|19970000000|MSCI_EEM_SMALLCAP|-0.32|10.24|52.38|0.07|1.44|1.59|82.16|75.79|42.47|42.12|46.28|45.72|43.23|42.77|6.75|3.39|3.32|47.37|47.54|0.88|4.28|5.63|5.71|3.46|3.57|3.4|3.33|41.42|22.79|1.82|33.38|30.19|18.88|-0.28|1.81|3.8|49.42|78.5|0.08||6570000|2670000|7.77|3.89|4.35|-5.86|-67.89
2024-05-20 05:19:07|10074|947130|/equities/relaxo-footwears-ltd|RLXO|INR|India|Consumer Discretionary|Textiles, Apparel & Luxury Goods|330030000000|MSCI_EEM_SMALLCAP|63.3|10.73|-0.4|319.81|15.93|15.92|32.98|24.44|6.86|-30.81|0.62|294.99|-19.92|278.5|785.02|54.68|54.65|219.85|211.85|21.85|46.09|22.29|20.49|2.71|9.35|12.92|13.18|-15.08|-13.37|15.89|121.61|214.96|15.24|15.05|0.78|1.71|10.67|75.2|0.56|6.07|392600000|4470000|0.04|0.5|0.56|43.33|6.84
2024-05-20 05:19:08|10075|103720|/equities/acbel|6282|TWD|Taiwan|Industrials|Electrical Equipment|18570000000|MSCI_EEM_SMALLCAP|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:19:09|10076|50183|/equities/fortressa|FFAJ|ZAR|South Africa|Real Estate|Equity Real Estate Investment Trusts (REITs)|28090000000|MSCI_EEM_SMALLCAP|4.67|6.4|9.57|2.09|0.66|0.66|69.33|69.7|58.45|55.8|103.53|-45.95|104.71|-64.11|3.66|1.44|1.43|18.98|14.37|0.52|0.73|10.47|-0.6|5.97|-0.78|4.84|4.54|852.51|-469.82|-6.42|142.92|89.82|7.72|1.21|0.82|1.07|58.06|68.59|0.08|91.32|627210|1320000|89.48|6.05|10.68|-25.22|60.02
2024-05-20 05:19:10|10077|1055159|/equities/emaar-develop|EMAARDEV|AED|United Arab Emirates|Real Estate|Real Estate Management & Development|17480000000|MSCI_EEM_SMALLCAP|13.42|5.88|34.96|-12.34|1.21|1.22|56.53|45.98|38.38|26.96|45.99|34.31|38.25|34.13|1.82|0.56|0.56|5.21|5.08|1.59|1.77|13.57|11.52|7.45|5.99|8.44|7.42|100.41|10.71|-3.46|20.7|4.2|7.27|26.53|3.84|5.65|20.13|25.4|0.17|67.02|||2.7|1.78|2.58|19.3|30.51
2024-05-20 05:19:11|10078|103042|/equities/formosa-taffet|1434|TWD|Taiwan|Consumer Discretionary|Textiles, Apparel & Luxury Goods|49130000000|MSCI_EEM_SMALLCAP|26.75|4.17|11.1|7.82|3.6|3.66|21.8|22.23|6.96|6.91|23.14|36.17|20.98|33.03|67.53|9.68|9.63|46.23|45.56|9.33|10.92|12.57|16.84|7.38|9.75|8.52|11.1|-26.31|560.68|8.68|-13.75|-12.38|2.6|-3.58|1.75|2.49|17.14|44.96|0.83|4.57|387320|16050|9.02|3.74|4.24|54.17|63.83
2024-05-20 05:19:13|10079|1012236|/equities/xintec|3374|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|38810000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:19:14|10080|1012342|/equities/episil-holding|3707|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|46250000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:19:16|10081|1013401|/equities/central-depository-services-india|CENA|INR|India|Financial|Capital Markets|160180000000|MSCI_EEM_SMALLCAP|1489.73|901.72|22.26|10.61|5.82|5.36|90.31|87.86|65.8|53.61|103.32|172.46|180.4|172.44|110.23|51.37|51.25|626.17|613.99|167.69|18.88|19.19|16.42|2.01|10.04|12.25|12.83|61.66|32.7|1.13|35.38|23.39|1.49|11.02|9.74|1.35|29.18|57.72|0.04|5.68|60320000|246780000||1.82|1.33|14.17|758.06
2024-05-20 05:19:17|10082|12539|/equities/dfm|DFM|AED|United Arab Emirates|Financial|Capital Markets|22710000000|MSCI_EEM_SMALLCAP|19.89|31.41|14.96|16.65|2.07|2.76|69.67|68.93|-17.46|15.04|6.94|45.21|6.19|32|0.82|0.59|0.59|5.03|4.81|2.6|-3.3|13.12|9.38|6.58|5.57|2.5|1.04|-43.21|88.55|9.72|37.26|43.7|13.74|-1.05|1.4|1.62|67.25|143.31|0.11|0.72|||6.59|2.34|0.52|13.22|50.09
2024-05-20 05:19:18|10083|103747|/equities/supreme-elec|8112|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|21850000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:19:19|10084|102113|/equities/grupoargos|ARG|COP|Colombia|Materials|Construction Materials|11780000000000|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|20.52|0.64|3.55|6.34|0.87|1.12|25.17|22.42|15.77|12.88|8.26|7.4|3.39|4.8|19487.5|716.99|716.99|15463.9|13168.88|1815.27|3635.33|4.03|3.02|2.35|1.83|5.7|3.72|-150.04|56.34|8.68|-4.13|7.19|9.15|12.05|0.59|1.09|56.51|82.19|0.5|8.32|785550000|24280000|7.19|4.36|4.78|-9.73|94.93
2024-05-20 05:19:19|10085|990318|/equities/china-grand-pharmaceutical-and-heal|512|HKD|Hong Kong|Healthcare|Pharmaceuticals|23250000000|MSCI_EEM_SMALLCAP|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:19:21|10086|39851|/equities/bayer-cropscience-ltd|BAYE|INR|India|Materials|Chemicals|222690000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:19:22|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|CBMS|MYR|Malaysia|Consumer Staples|Beverages|6260000000|MSCI_EEM_SMALLCAP|19.78|2.5|16.95|21.58|9.35|9.74|33.81|31.73|15.36|14.13|16.1|14.32|12.66|11.2|10.57|1.25|1.25|5.08|4.54|1.53|1.6|52.42|62.7|20.4|20.99|42.59|43.51|31.35|8.18|7.29|9.54|2.94|4.7|-0.33|1.38|1.87|9.52|27.67|1.52|9.69|3070000|419270|6.38|3.23|3.33|10.22|71.45
2024-05-20 05:19:23|10088|103647|/equities/topco-scient|5434|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|28980000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:19:24|10089|1012355|/equities/center-laboratories|4123|TWD|Taiwan|Healthcare|Pharmaceuticals|30560000000|MSCI_EEM_SMALLCAP|2.06|4783.83|21.81|-64.94|4.21|7.43|42.12|36.35|-13358.33|-4962.48|-12949.89|-4758.2|-12951.14|-4762.5|31.81|5.61|5.5|37.53|24.66|8.59|6.57|7.75|4.04|1.04|0.34|3.82|0.32|40.59|-733.93|31.03|176.44|66.9|14.95|7.92|9.36|10.52|9.85|23.06|0.31|2.15|139100|17980|4.43|1.07|1.22|20.05|18.77
2024-05-20 05:19:25|10090|1155529|/equities/canaan-inc|CAN|USD||Information Technology|Technology Hardware, Storage & Peripherals|879350000|MSCI_EEM_SMALLCAP|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 05:19:27|10091|19581|/equities/turk-hava-yollari|THYAO|TRY|Turkey|Industrials|Airlines|28920000000|MSCI_EEM_SMALLCAP|5.77|1.15|1.87|4.17|1.6|1.64|27.62|18.19|19.47|9.09|22.36|6.07|19.17|5.15|352.15|37.84|37.84|249.01|246.61|48.58|114.03|35.27|12.96|10.96|4.41|12.45|6.31|99.59|172.59|117.57|58.01|73.83|47.78|31.74|0.86|1.1|8.74|133.1|0.58|56.95|8660000|1890000|32.36|0.01|0.02||0.05
2024-05-20 05:19:28|10092|18261|/equities/kpit-cummins-infosystems|BIRS|INR|India|Information Technology|Software|157340000000|MSCI_EEM_SMALLCAP|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 05:19:29|10093|103539|/equities/genius|3406|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|61350000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:19:30|10094|102173|/equities/alliance-globa|AGI|PHP|Philippines|Industrials|Industrial Conglomerates|110080000000|MSCI_EEM_SMALLCAP|-41.47|0.29|9.41|8.68|0.79|-0.55|20.54|18.01|8.88|9.47|6.34|6.14|1.9|4.64|384.99|-6.31|-6.32|77.94|-62.91|70.12|27.78|1.08|1.73|2.32|2.18|3.93|3.92|83.68|79.8|-4.51|-3.43|5.61|8.98|9.12|0.51|1.27|225.83|348.38|0.57|4.46|19510000|708140|8.98|3.54|1.65|-4.53|4.21
2024-05-20 05:19:31|10095|44108|/equities/nhn-entertain|181710|KRW|South Korea|Communication Services|Entertainment|1640000000000|MSCI_EEM_SMALLCAP|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 05:19:32|10096|947119|/equities/minda-industries-ltd|MNDA|INR|India|Consumer Discretionary|Auto Components|344110000000|MSCI_EEM_SMALLCAP|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 05:19:33|10097|1012658|/equities/poya-international-co-ltd|5904|TWD|Taiwan|Consumer Discretionary|Multiline Retail|42710000000|MSCI_EEM_SMALLCAP|15.98|1.45|-11.66|-3.49|5.6|5.64|24.85|20.14|12.67|8.44|11.32|7.96|8.87|6.13|424.32|35.21|35.17|101.01|100.05|36.29|-20.12|41.07|17.97|6.65|5.01|8.62|7.08|117.32|172.48|16.86|5.14|12.34|7.8|8.47|0.96|1.17|26.22|402.15|0.76|10.69|721700|61710|8.01|1.25|3.11|-55.29|25.29
2024-05-20 05:19:34|10098|103010|/equities/usi|1304|TWD|Taiwan|Materials|Chemicals|33460000000|MSCI_EEM_SMALLCAP|118.81|2.17|10.41|210.3|1.65|1.66|11.59|16.87|3.01|8.56|6.05|13.57|4.7|11.36|40.59|4.18|4.08|48.21|47.73|9.34|6.46|4.73|10.35|3.2|6.72|3.47|5.65|61.65|-66.21|-6.15|-4.05|-16.43|3.59|15.3|1.42|2.01|21.41|43.32|0.52|6.19|69190|24650|10.82|7.99|5.32|151.58|427.81
2024-05-20 05:19:35|10099|18236|/equities/jb-chemicals---pharmaceuticals|JBCH|INR|India|Healthcare|Pharmaceuticals|135210000000|MSCI_EEM_SMALLCAP|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 05:19:36|10100|102751|/equities/sri-trang-agro|STA|THB|Thailand|Consumer Discretionary|Auto Components|47620000000|MSCI_EEM_SMALLCAP|-11.03|0.87|9.53|9.69|1.03|1.05|15.25|17.1|7.56|9.55|7.65|9.52|6.54|8.25|62.07|3.89|3.89|58.15|55.68|7.1|8.89|8.38|13.18|5.36|8|6.62|9.33|-20.01|-34|3.32|-8.81|-7.12|4.45|7.03|2.26|3.61|25.12|48.4|0.88|6.93|||12.81|7.5|6.15|5|-49.5
2024-05-20 05:19:38|10101|103016|/equities/grand-petroche|1312|TWD|Taiwan|Materials|Chemicals|25750000000|MSCI_EEM_SMALLCAP|118.81|2.17|10.41|210.3|1.65|1.66|11.59|16.87|3.01|8.56|6.05|13.57|4.7|11.36|40.59|4.18|4.08|48.21|47.73|9.34|6.46|4.73|10.35|3.2|6.72|3.47|5.65|61.65|-66.21|-6.15|-4.05|-16.43|3.59|15.3|1.42|2.01|21.41|43.32|0.52|6.19|69190|24650|10.82|7.99|5.32|151.58|427.81
2024-05-20 05:19:39|10102|19535|/equities/petkim|PETKM|TRY|Turkey|Materials|Chemicals|20280000000|MSCI_EEM_SMALLCAP|346.15|63.96|-350.45|461.78|132.25|126.42|24.34|27.4|12.05|16.86|11.05|15.53|12.1|13.99|54.66|5.52|5.52|19.56|18.78|8.09|5.06|24.12|25.08|13.98|14.76|13.5|22.48|1053.27|717.11|40.03|23.92|21.15|45.04|51.31|1.35|2.03|18.34|118.68|1.13|5.31|10870000|936930|6.21|0.13|0.74|-9.06|4.22
2024-05-20 05:19:40|10103|103323|/equities/transcend-info|2451|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|31190000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:19:41|10104|18219|/equities/idfc-limited|IDFC|INR|India|Financial|Capital Markets|101930000000|MSCI_EEM_SMALLCAP|1489.73|901.72|22.26|10.61|5.82|5.36|90.31|87.86|65.8|53.61|103.32|172.46|180.4|172.44|110.23|51.37|51.25|626.17|613.99|167.69|18.88|19.19|16.42|2.01|10.04|12.25|12.83|61.66|32.7|1.13|35.38|23.39|1.49|11.02|9.74|1.35|29.18|57.72|0.04|5.68|60320000|246780000||1.82|1.33|14.17|758.06
2024-05-20 05:19:42|10105|969085|/equities/universal-medical-financial-tech|2666|HKD|Hong Kong|Healthcare|Health Care Providers & Services|10630000000|MSCI_EEM_SMALLCAP|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 05:19:43|10106|103171|/equities/cheng-loong|1904|TWD|Taiwan|Materials|Containers & Packaging|38850000000|MSCI_EEM_SMALLCAP|14.73|1.06|6.4|4.03|1.68|1.71|15.9|17.11|5.32|6.29|4.98|6.17|3.53|4.36|49.26|2.91|2.89|30.37|29.96|8.64|6.8|6.3|8.93|2.77|3.59|3.54|4.46|31.5|-25.48|-1|5.8|-3.8|1.02|4.02|1.25|1.65|57.87|99.75|0.71|6.19|||5.78|4.44|4.97|-13.46|97.02
2024-05-20 05:19:44|10107|992986|/equities/cofco-meat-holdings-ltd|1610|HKD|Hong Kong|Consumer Staples|Food Products|11820000000|MSCI_EEM_SMALLCAP|11.79|1.12|9.89|18.19|1.74|2.14|34.47|36.85|10.59|13.47|10.51|13.72|7.19|9.78|8.04|0.5|0.49|3.67|2.24|1.27|0.86|13.35|18.1|6.45|9.36|7.88|12.05|-5.37|-7.99|13.24|4.41|4.4|11.7|16.53|1.42|1.52|41.42|71.26|0.88|8.59|1310000|98490|29.68|4.17|3.34|15.74|33.21
2024-05-20 05:19:45|10108|943496|/equities/fu-shou-yuan|1448|HKD|Hong Kong|Consumer Discretionary|Diversified Consumer Services|14270000000|MSCI_EEM_SMALLCAP|42.25|3.74|28.98|23.76|4.8|1.36|59.66|61.93|18.83|23.27|17.89|24.05|13.55|19.47|7.33|0.54|0.54|5.45|4.78|4.11|1.14|13.79|18.07|3.92|5.93|7.03|16.64|13.86|-26.49|-0.95|23.94|7.74|5.62|-1.49|2.62|3.21|13.68|49.96|0.6|4.94|1310000|284210|15.41|1.94|2.02|0.68|55.45
2024-05-20 05:19:47|10109|103266|/equities/gold-circuit-e|2368|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|42400000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:19:48|10110|980660|/equities/ch-karnchang-pcl-be|NYVCt|EUR|Thailand|Industrials|Construction & Engineering|1010000000|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:19:50|10111|102530|/equities/gunkul-enginee|GUNKUL|THB|Thailand|Utilities|Independent Power and Renewable Electricity Producers|49740000000|MSCI_EEM_SMALLCAP|28.1|3.63|40.61|-107.09|3.04|3.48|21.99|27.4|17.58|20.28|16.79|22.71|13.21|20.1|17.71|1.31|1.31|28.38|24.48|8.52|2.71|11.74|11.82|4.45|4.66|4.4|4.6|173.93|35.15|4.6|9.27|29.29|51.95|-2.93|1.05|1.36|149.18|190.86|0.26|26.24|||5.19|1.81|1.82|27.06|46.15
2024-05-20 05:19:51|10112|1013041|/equities/xxentria-technology-materials-co|8942|TWD|Taiwan|Industrials|Building Products|11290000000|MSCI_EEM_SMALLCAP|606.02|1.34|10.44|154.16|1.38|1.41|19.55|21.78|5|-0.65|7.9|4.34|5.98|1.76|25.93|1.81|1.8|23.83|23.57|5.99|3.82|6.19|7.21|3.24|3.99|3.06|3.88|335.42|55.93|-17.62|936.06|8.36|1.08|2.35|1.11|1.76|18.75|55.09|0.58|3.21|2940000|348720|3.9|1.76|3.74|-37.66|554.77
2024-05-20 05:19:52|10113|103032|/equities/shinkong-syn-f|1409|TWD|Taiwan|Materials|Chemicals|32440000000|MSCI_EEM_SMALLCAP|26.75|4.17|11.1|7.82|3.6|3.66|21.8|22.23|6.96|6.91|23.14|36.17|20.98|33.03|67.53|9.68|9.63|46.23|45.56|9.33|10.92|12.57|16.84|7.38|9.75|8.52|11.1|-26.31|560.68|8.68|-13.75|-12.38|2.6|-3.58|1.75|2.49|17.14|44.96|0.83|4.57|387320|16050|9.02|3.74|4.24|54.17|63.83
2024-05-20 05:19:53|10114|103326|/equities/visual-photoni|2455|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|27000000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:19:54|10115|18145|/equities/gillette-india|GILE|INR|India|Consumer Staples|Personal Products|172930000000|MSCI_EEM_SMALLCAP|41.93|9.01||47.54|15.04|15.07|52.75|52.7|21.2|20.77|21.87|21.21|16.44|16.34|264.94|42.6|42.59|168.35|49.47|35.82|57.15|28.03|37.36|2.27|18.37|25.7|30.63|8.15|10.69|9.72|1.49|5.16|9.4|3.44|1.05|0.11|0.53|6.66|0.13|12.97|32030000|5390000|0.01|1.28|1.35|-0.46|5.5
2024-05-20 05:19:55|10116|980659|/equities/ap-thailand-pcl-be|NYVAt|EUR|Thailand|Real Estate|Real Estate Management & Development|797860000|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:19:56|10117|1141819|/equities/intercorp-financial-services-inc|IFS|USD|United States|Financial|Regional Banks|3040000000|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 05:19:57|10118|1155940|/equities/iifl-wealth-management-ltd|IIFW|INR|India|Financial|Capital Markets|125860000000|MSCI_EEM_SMALLCAP|1489.73|901.72|22.26|10.61|5.82|5.36|90.31|87.86|65.8|53.61|103.32|172.46|180.4|172.44|110.23|51.37|51.25|626.17|613.99|167.69|18.88|19.19|16.42|2.01|10.04|12.25|12.83|61.66|32.7|1.13|35.38|23.39|1.49|11.02|9.74|1.35|29.18|57.72|0.04|5.68|60320000|246780000||1.82|1.33|14.17|758.06
2024-05-20 05:19:58|10119|103796|/equities/taiwan-hon-chu|9939|TWD|Taiwan|Materials|Containers & Packaging|20380000000|MSCI_EEM_SMALLCAP|14.73|1.06|6.4|4.03|1.68|1.71|15.9|17.11|5.32|6.29|4.98|6.17|3.53|4.36|49.26|2.91|2.89|30.37|29.96|8.64|6.8|6.3|8.93|2.77|3.59|3.54|4.46|31.5|-25.48|-1|5.8|-3.8|1.02|4.02|1.25|1.65|57.87|99.75|0.71|6.19|||5.78|4.44|4.97|-13.46|97.02
2024-05-20 05:19:59|10120|946386|/equities/china-windpower-group-ltd|182|HKD|Hong Kong|Utilities|Independent Power and Renewable Electricity Producers|7590000000|MSCI_EEM_SMALLCAP|17.89|8.39|4.1|13.4|1.19|1.16|39.05|41.38|28.19|27.59|58.92|54.17|52.12|50.99|11.09|1.07|1.06|15.3|12.43|0.74|2.73|6.56|5.82|3.27|2.87|4.61|4.13|-66.32|175.39|7.55|-6.87|-1.28|5.49|6.61|0.47|0.74|102.26|135.45|0.28|19.37|12600000|42650000|4.9|4.06|5.17|23.48|101.76
2024-05-20 05:20:01|10121|19620|/equities/yapi-ve-kredi-bank.|YKBNK|TRY|Turkey|Financial|Banks|29140000000|MSCI_EEM_SMALLCAP|223.8|230.33|-233.71|-225.84|75.32|75.57|20.51|26.59|61.75|10.49|78.49|-70.14|59.09|93.28|17.42|7.12|7.12|25.29|20.71|29.88|-29.1|42.68|23|4.34|2.46|11.07|5.59|40.91|72.61|27.41|67.28|132.72|54.07|14.63|34.4|0.51|281.5|356.96|0.02|0.02|4010000|1720000|0.09|0.86|1.12|367.04|6.77
2024-05-20 05:20:02|10122|985922|/equities/quess-corp-ltd-ns|QUEC|INR|India|Industrials|Professional Services|126460000000|MSCI_EEM_SMALLCAP|31.86|6.75|-9.88|86.41|8.24|10.11|37.91|36.03|14.29|-444.22|19.21|-384.73|14.85|-290.31|397.64|29.88|29.7|194.51|155.93|45.38|39.7|18.47|14.43|4.39|9.33|14.55|12.19|15.67|86.12|10.06|20.24|19.4|10.1|11.19|1.99|1.09|3.22|13.14|0.35|490.86|6550000|769090|0.03|1.53|1.47|20.18|6.06
2024-05-20 05:20:03|10123|103216|/equities/china-motor|2204|TWD|Taiwan|Consumer Discretionary|Automobiles|35270000000|MSCI_EEM_SMALLCAP|10.63|2.35|-8.8|25.47|2.1|2.15|22.01|21.33|4.47|3.01|4.33|-1.44|1.73|-3.51|66.43|1.94|1.91|42.54|41.63|11.83|5.23|8.17|7.25|4.47|4.34|5.05|4.11|131.91|36.81|2.11|6.49|6.48|-0.08|-10.01|1.43|2.24|32.76|91.35|0.68|26442.4|1040000|46640|11.73|4.03|3.91|14.89|69.46
2024-05-20 05:20:04|10124|18636|/equities/cesp-pnb|CESP6|BRL|Brazil|Utilities|Independent Power and Renewable Electricity Producers|7180000000|MSCI_EEM_SMALLCAP|35.23|6.89|20.91|-6.29|8.81|12.12|44.36|29.93|23.96|13.41|25.26|12.09|22.79|12.47|24.74|5.8|5.72|39.64|38.21|9.75|6.39|21.56|26.37|9.59|8.32|12.62|11.64|211.24|1320.13|23.52|-2.06|2.61|25.55|47.42|2.43|3.15|59.4|67.37|0.45|3.51|551880|124290|3.73||||
2024-05-20 05:20:07|10125|100254|/equities/indiabulls|INBF|INR|India|Financial|Thrifts & Mortgage Finance|101030000000|MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 05:20:08|10126|102467|/equities/chularat-hospi|CHG|THB|Thailand|Healthcare|Health Care Providers & Services|40260000000|MSCI_EEM_SMALLCAP|24.92|3.69|17.7|21.24|3.91|4.61|37.38|26.75|14.15|11.91|14.38|13.74|11.22|11|7.51|1.42|1.37|6.92|7.27|0.72|1.95|12.59|11.62|8.85|7.29|10.68|7.89|19.27|3.44|5.9|10.13|5.73|5.56|-9.31|1.09|1.49|8.3|21.06|0.72|21.52|20320|3140|13.21|2.03|1.79|31.29|74.6
2024-05-20 05:20:09|10127|100145|/equities/cimc-enric|3899|HKD|Hong Kong|Industrials|Machinery|24860000000|MSCI_EEM_SMALLCAP|23.63|2.38|5.42|16.1|1.96|2.03|20.58|17.6|13.71|10.42|20.97|13.93|16.85|12.65|6.44|0.53|0.53|6.37|6.3|1.22|1.66|8.02|4.18|4|2.03|5.62|3.78|26.71|68.3|77.4|9.29|17.67|11.05|14.35|1.99|2.31|38.69|91.45|0.57|23.95|1310000|329230|5.76|2.09|2.54|243.86|50.28
2024-05-20 05:20:10|10128|1142212|/equities/affle-india-ltd|AFFL|INR|India|Communication Services|Media|150230000000|MSCI_EEM_SMALLCAP|49.8|1008.31|4.78|22.7|4.08|7.56|42.9|142.22|-190.04|1428.44|20.29|3125.85|78.45|-92.86|90.1|13.66|13.65|126.14|88.07|17.84|10.99|1.7|10.38|4.79|9.57|9.87|12.34|-44.67|9712.4|16.08|12.3|14.46|17.59|30.92|3.12|2.85|18.47|30.44|0.33|50.08|29720000|3460000|0.56|1.4|1.5|27.82|-23.44
2024-05-20 05:20:11|10129|19339|/equities/coca-cola-icecek|CCOLA|TRY|Turkey|Consumer Staples|Beverages|23010000000|MSCI_EEM_SMALLCAP|14.17|1.46|7.35|19.31|3.7|4.19|37.9|36.28|18.05|14.32|16.14|12.44|10.27|8.97|261.8|12|12|97.48|26.05|70.29|36.15|32.15|18.1|12.23|7.58|18.59|11.84|131.3|123.98|77.52|76.64|76.89|45.82|43.69|0.92|1.33|55.67|102.13|1|5.41|7790000|938180|9.2|2.21|3.77|74.96|12.36
2024-05-20 05:20:12|10130|50199|/equities/suprgrp|SPGJ|ZAR|South Africa|Consumer Discretionary|Specialty Retail|12420000000|MSCI_EEM_SMALLCAP|8.82|0.9|1.32|4.67|2.28|3.67|38.36|39.95|11.82|13.35|11.48|11.71|8.22|8.23|180.22|9.91|9.7|51.25|31.18|8.57|16.41|21.88|20.44|10.43|10.47|13|15|-13.51|-14.38|3.95|14.14|15.05|8.71|15.85|0.86|1.71|25.21|99.52|1.27|3.92|1420000|119890|11.22|7.44|5.37|6.68|40.87
2024-05-20 05:20:14|10131|963738|/equities/teamlease-services-ltd|TLSV|INR|India|Industrials|Professional Services|71580000000|MSCI_EEM_SMALLCAP|34.46|279.97|17.05|49.32|8.54|10.46|40.91|35.98|-74.21|-1159.15|-84.69|-1131.01|-89.51|-1040.2|443.13|35.71|35.54|205.94|165.77|48.16|46.6|18.99|16.02|5.4|9.94|15.32|13.34|25.19|37.35|11.06|19.68|17.46|10.8|10.28|762.77|761.94|3.25|15.61|0.5|475.46|6090000|726960|0.05|1.29|1.46|38.06|11.76
2024-05-20 05:20:15|10132|18781|/equities/slc-agricola-on-nm|SLCE3|BRL|Brazil|Consumer Staples|Food Products|7770000000|MSCI_EEM_SMALLCAP|30.41|2.58|14.58|1610.73|-3|-4.12|47.2|47.59|26.93|27.11|23.43|20.39|18.12|15.7|35.75|3.95|3.93|17.28|-12.98|2.58|5.12|13.19|23.98|10.15|9.31|7.13|8.92|19.24|31.44|1.76|4.42|6.54|6.03|1.28|0.45|0.97|57.45|-110.89|0.64|4.21|917900|216990|9.79|3.62|5.09|2.28|132.63
2024-05-20 05:20:16|10133|943514|/equities/luye-pharma|2186|HKD|Hong Kong|Healthcare|Pharmaceuticals|13390000000|MSCI_EEM_SMALLCAP|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:20:17|10134|18129|/equities/finolex-industries|FINX|INR|India|Materials|Chemicals|128690000000|MSCI_EEM_SMALLCAP|65.48|6.27|-0.04|155.99|10.55|10.43|41.58|38.9|11.11|8.1|10.96|3.05|8.03|0.02|354.58|24.93|24.93|190.65|177.63|18.34|37.79|16.6|19.02|0.03|11.06|14.25|14.6|24.93|1144.13|12.7|3.11|4.7|13.51|4.83|1.18|0.02|4.12|11.84||6.84|16480000|1550000|0.15|0.47|0.57|5.8|0.05
2024-05-20 05:20:18|10135|103619|/equities/nuvoton|4919|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|58830000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:20:19|10136|103703|/equities/iteq|6213|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|54000000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:20:20|10137|39919|/equities/ttk-prestige-ltd|TTKL|INR|India|Consumer Discretionary|Household Durables|140900000000|MSCI_EEM_SMALLCAP|68.73|3.81|0.85|62.6|7.42|7.41|40.46|40.75|7.01|9.33|9.63|10.85|9.53|9.1|359.9|16.11|16.06|156.17|140.53|39.49|21.05|14.16|14.99|0.01|7.72|9.1|12.48|102.19|44.91|1.71|3.83|-0.62|7.01|15.57|1.38|0.2|3.58|21.2||7.07|17740000|896330|0.02|0.49|0.42|2.6|0.3
2024-05-20 05:20:21|10138|18067|/equities/chambal-fertilizers---chem.|CHMB|INR|India|Materials|Chemicals|166610000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:20:22|10139|18049|/equities/blue-star-infotech|BLUS|INR|India|Industrials|Building Products|97760000000|MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 05:20:23|10140|12534|/equities/aramex|ARMX|AED|United Arab Emirates|Industrials|Air Freight & Logistics|6000000000|MSCI_EEM_SMALLCAP|85.99|16.03|-255.41|-28.81|3.29|5.53|31.38|29.54|3.12|5.92|12.62|-12.64|10.71|3.04|1.73|0.03|0.03|1.99|0.43|0.37|0.2|5.76|-0.12|3.53|3.76|3.1|3.71|11.81|91.66|-2.05|-6.6|17.38|-1.45|-5.03|1.16|0.95|35.96|60.85|0.36|8.1|||5.13|0.69|2.57|-16.42|15.37
2024-05-20 05:20:25|10141|1130904|/equities/kpit-tech|KPIE|INR|India|Information Technology|Software|164910000000|MSCI_EEM_SMALLCAP|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 05:20:26|10142|103494|/equities/wt-microelectr|3036|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|59190000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:20:27|10143|18065|/equities/century-textiles---industries|CNTY|INR|India|Materials|Paper & Forest Products|102880000000|MSCI_EEM_SMALLCAP|40.12|2.64|0.17|-13.47|4.31|2.5|46.56|49.14|12.93|6.74|12.86|75.62|8.66|-5.51|310.25|36.46|36.44|207.5|201.97|19.46|36.89|16.74|14.66|3.26|9.54|12.49|11.27|166.71|57.46|14.18|1.76|6.46|11.34|11.03|0.9|0.62|28.22|49.52|0.23|5.01|11860000|1330000|0.05|0.77|1.08|121.37|3.94
2024-05-20 05:20:28|10144|1054591|/equities/ttw-adr|TTWSF|USD|United States|Utilities|Water Utilities|1370000000|MSCI_EEM_SMALLCAP|8.49|4.16|15.94|-4.07|5.51|1.57|51.95|53.66|25.28|25.88|15.62|14.63|11.94|10.22|15.61|2.49|2.49|21.47|10.14|1.76|4.43|13.52|14.61|4.98|5.54|8.54|9.34|-2.17|-22.37|-0.76|6.34|7.59|5.11|8.18|0.71|1.13|234.66|252.56|0.33|31.59|675340|99670|5.98|1.98|2.89|14.32|-21.29
2024-05-20 05:20:30|10145|18082|/equities/crisil|CRSL|INR|India|Financial|Capital Markets|209840000000|MSCI_EEM_SMALLCAP|31.86|6.75|-9.88|86.41|8.24|10.11|37.91|36.03|14.29|-444.22|19.21|-384.73|14.85|-290.31|397.64|29.88|29.7|194.51|155.93|45.38|39.7|18.47|14.43|4.39|9.33|14.55|12.19|15.67|86.12|10.06|20.24|19.4|10.1|11.19|1.99|1.09|3.22|13.14|0.35|490.86|6550000|769090|0.03|1.53|1.47|20.18|6.06
2024-05-20 05:20:31|10146|37978|/equities/tauron-polska-energia|TPE|PLN|Poland|Utilities|Electric Utilities|4780000000|MSCI_EEM_SMALLCAP|15.66|0.65|5.42|-4.96|0.73|1.05|38.16|23.5|16.2|5.58|10.97|4.66|4.13|18.75|47.36|1.87|1.87|41.01|28.87|8.59|5.68|5.2|4.02|1.37|3.61|8.39|3.02|-454.74|14.93|29.02|-13.98|-16.6|20.62|48.75|0.61|1.51|38.76|53.63|0.34|9.31|1830000|83030|4.04|0.01|2.48||42.14
2024-05-20 05:20:32|10147|50137|/equities/coronat|CMLJ|ZAR|South Africa|Financial|Capital Markets|18520000000|MSCI_EEM_SMALLCAP|6.12|4.49|-20.56|0.22|1.5|1.59|14.81|15.6|33.56|-23.14|35.35|145.88|34.86|149.06|2.98|0.73|0.71|5.82|5.45|5.18|-1.19|16.68|15.97|1.55|1.31|10.63|10.58|25.46|36.26|6.38|28.03|44.44|0.42|0.85|2.79|2.9|40.14|92.12|0.02||375660|111080|1.42|5.95|7.08|24.71|42.85
2024-05-20 05:20:33|10148|8808|/equities/magyar-telekom-telecommunications|MTEL|HUF|Hungary|Communication Services|Diversified Telecommunication Services|423620000000|MSCI_EEM_SMALLCAP|26.09|0.95|2.93|4.39|1.9|-1.28|43.53|38.77|19.01|13.43|10.39|8.54|15.27|8.88|51.81|4.6|4.6|29.1|-17.65|2.7|15.59|7.68|11.71|7.38|3.77|7.06|5.74|-197.99|119.42|49.91|-0.35|-1.05|8.5|7.48|0.72|1|166.75|254.49|0.39|25.51|3060000|355800|6.49|3.69|4.17|10.03|22.92
2024-05-20 05:20:34|10149|102315|/equities/security-bnk|SECB|PHP|Philippines|Financial|Banks|86810000000|MSCI_EEM_SMALLCAP|18.24|4.34|-2.58|-7.03|1.46|1.49|1.68|1.88|40.06|36.57|40.08|36.03|30.3|27.42|29.79|7.85|7.84|73.59|71.78|19.21|-14.59|12.7|10.09|1.6|1.27|8.73|6.55|34.21|24.7|9.65|21.01|21.65|9.4|-6.9|0.08|0.08|28.79|43.11|0.01|0.13|5200000|1640000|0.17|2.95|2.7|29.13|21.58
2024-05-20 05:20:35|10150|50103|/equities/psg|PSGJ|ZAR|South Africa|Industrials|Industrial Conglomerates|18800000000|MSCI_EEM_SMALLCAP|9.91|0.52|9.08|5.52|1.12|1.5|21.68|21.91|9.37|8.88|7.95|5.9|5.67|4.26|178.81|13.89|13.76|71.83|55.24|33.41|12.74|11.57|6.89|6|4.26|9.67|8.32|7.99|15.85|-6.23|9|18.23|-1.14|4.77|0.92|1.76|29.63|69.53|0.96|3.84|2430000|608610|2.15|9.3|8.33|-31.22|67.6
2024-05-20 05:20:37|10151|1012358|/equities/microbio-co-ltd|4128|TWD|Taiwan|Consumer Staples|Personal Products|31710000000|MSCI_EEM_SMALLCAP|23.87|3.4|-0.43|7.17|2.88|3.89|28.71|30.06|4.65|5.25|8.4|8.58|4.43|6.79|74.66|3.32|3.31|26.47|22.35|13.06|9.36|12.5|14.65|5.42|6.74|5.47|6.71|17.21|-4.96|2.84|12.48|7.57|7.66|7.85|1.1|1.61|46.03|126.29|0.89|6.43|194540|-14050|18.12|3.46|3.9|4.92|70.28
2024-05-20 05:20:38|10152|1174912|/equities/ecopro-hn-co|383310|KRW|South Korea|Industrials|Commercial Services & Supplies|1180000000000|MSCI_EEM_SMALLCAP|11.86|1.8|24.13|17.48|0.94|0.9|30.44|33.96|17.12|21.2|19.17|21.09|12.58|21.37|36994.09|8807.5|8805.78|121544.43|122535.83|5370.47|4359.42|5.55|7.61|4.6|7.14|5.6|7.23|3.24|-32.19|-2.02|5.64|3.56|-5.81|-17.41|2|2.55|4.42|13.31|0.42|62.49|214260000|8380000|30850144.16|4.01|3.09|6.91|40.5
2024-05-20 05:20:39|10153|1061909|/equities/amber-enterprises-india|AMBE|INR|India|Consumer Discretionary|Household Durables|111560000000|MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 05:20:40|10154|50207|/equities/kap|KAPJ|ZAR|South Africa|Industrials|Industrial Conglomerates|10830000000|MSCI_EEM_SMALLCAP|15.68|0.68|10.2|14.56|2.18|-34.58|27.96|30.92|10.74|9.81|9.98|6.04|5.99|3.43|323.92|19.53|19.38|112.99|4.32|19.59|28.01|17.84|12.24|6.53|4.05|10.88|9.48|2.07|6.61|10.11|7.78|10.97|6.95|-0.45|0.71|1.19|70.23|104.18|1.05|7.31|824550|46880|2|3.33|3.5|13.49|46.12
2024-05-20 05:20:41|10155|103206|/equities/tsrc|2103|TWD|Taiwan|Materials|Chemicals|33070000000|MSCI_EEM_SMALLCAP|10.63|2.35|-8.8|25.47|2.1|2.15|22.01|21.33|4.47|3.01|4.33|-1.44|1.73|-3.51|66.43|1.94|1.91|42.54|41.63|11.83|5.23|8.17|7.25|4.47|4.34|5.05|4.11|131.91|36.81|2.11|6.49|6.48|-0.08|-10.01|1.43|2.24|32.76|91.35|0.68|26442.4|1040000|46640|11.73|4.03|3.91|14.89|69.46
2024-05-20 05:20:42|10156|27076|/equities/bolsa-mexicana-de-valores-a|BOLSAA|MXN|Mexico|Financial|Capital Markets|22900000000|MSCI_EEM_SMALLCAP|2|0.46|0.58|-1.78|0.26|0.57|71.46|6.49|3.14|3.64|3.34|3.51|2.73|2.77|6.06|23.9|23.89|11.67|154.97|15.57|-0.38|1.66|1.55|0.18|0.17|0.74|0.76|123.72|135.19|0.68|8.63|8.74|0.7|0.29|0.09|24.07|15.92|34.32|0.02|0.01|68920|17310|0.13|2.09|0.3|0.67|4.71
2024-05-20 05:20:43|10157|979560|/equities/bioneer-corp|64550|KRW|South Korea|Healthcare|Biotechnology|1250000000000|MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:20:44|10158|1166416|/equities/computer-age-management-services|COMU|INR|India|Information Technology|IT Services|130430000000|MSCI_EEM_SMALLCAP|31.86|6.75|-9.88|86.41|8.24|10.11|37.91|36.03|14.29|-444.22|19.21|-384.73|14.85|-290.31|397.64|29.88|29.7|194.51|155.93|45.38|39.7|18.47|14.43|4.39|9.33|14.55|12.19|15.67|86.12|10.06|20.24|19.4|10.1|11.19|1.99|1.09|3.22|13.14|0.35|490.86|6550000|769090|0.03|1.53|1.47|20.18|6.06
2024-05-20 05:20:45|10159|1129147|/equities/grupo-vamos-sa|VAMO3|BRL|Brazil|Industrials|Road & Rail|11610000000|MSCI_EEM_SMALLCAP|22.14|3.03|23.13|34.69|5.73|-69.32|35.28|31.9|18.47|14.98|16.48|13.53|17.38|11.78|101.97|14.54|14.45|46.36|10.95|7.98|14.82|30.76|25.48|11.95|8.5|15.5|12.44|74.27|56.83|23.61|5.92|11.44|6.46|4.32|0.86|1.66|40.52|106.66|0.79|4.33|342580|56750|6.62|1.27|2.14|2.91|21.66
2024-05-20 05:20:46|10160|103215|/equities/yulon-motor|2201|TWD|Taiwan|Consumer Discretionary|Automobiles|42530000000|MSCI_EEM_SMALLCAP|10.63|2.35|-8.8|25.47|2.1|2.15|22.01|21.33|4.47|3.01|4.33|-1.44|1.73|-3.51|66.43|1.94|1.91|42.54|41.63|11.83|5.23|8.17|7.25|4.47|4.34|5.05|4.11|131.91|36.81|2.11|6.49|6.48|-0.08|-10.01|1.43|2.24|32.76|91.35|0.68|26442.4|1040000|46640|11.73|4.03|3.91|14.89|69.46
2024-05-20 05:20:48|10161|103165|/equities/run-long|1808|TWD|Taiwan|Industrials|Construction & Engineering|21850000000|MSCI_EEM_SMALLCAP|91.05|17.47|0.93|19.92|1.9|1.92|35.75|31.94|5.22|-95.31|-11.41|-88.13|-19.81|-117.45|16.53|2.51|2.49|27.15|26.95|5.15|1.29|11.29|10.32|3.52|4|4.39|3.79|353.34|-533.27|9.68|3000.36|194.71|12.07|16.36|0.84|2.35|43.29|167.47|0.2|0.34|9420000|2290000|141.7|5.44|5.01|93.43|591.19
2024-05-20 05:20:49|10162|103209|/equities/kenda-rubber|2106|TWD|Taiwan|Consumer Discretionary|Auto Components|28100000000|MSCI_EEM_SMALLCAP|10.63|2.35|-8.8|25.47|2.1|2.15|22.01|21.33|4.47|3.01|4.33|-1.44|1.73|-3.51|66.43|1.94|1.91|42.54|41.63|11.83|5.23|8.17|7.25|4.47|4.34|5.05|4.11|131.91|36.81|2.11|6.49|6.48|-0.08|-10.01|1.43|2.24|32.76|91.35|0.68|26442.4|1040000|46640|11.73|4.03|3.91|14.89|69.46
2024-05-20 05:20:50|10163|18162|/equities/gujarat-fluorochemicals|GUJL|INR|India|Materials|Chemicals|272420000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:20:51|10164|950467|/equities/pentamaster-corporation-bhd|PMAS|MYR|Malaysia|Industrials|Machinery|3990000000|MSCI_EEM_SMALLCAP|43.69|5.6|78.34|31.83|3.96|4.05|32.68|34.05|12.44|17.01|12.19|16.55|13.86|13.72|1.14|0.11|0.11|0.96|0.82|0.22|0.14|8|14.26|7.81|11.67|9.45|14.61|-2.32|-33.19|16.1|2.04|3.82|17.64|38.4|3.99|5.49|4.52|15.74|0.66|4.87|440120|63980|3.42|2.1|1.45|33.33|23.66
2024-05-20 05:20:52|10165|103207|/equities/china-rubber|2104|TWD|Taiwan|Materials|Chemicals|26970000000|MSCI_EEM_SMALLCAP|118.81|2.17|10.41|210.3|1.65|1.66|11.59|16.87|3.01|8.56|6.05|13.57|4.7|11.36|40.59|4.18|4.08|48.21|47.73|9.34|6.46|4.73|10.35|3.2|6.72|3.47|5.65|61.65|-66.21|-6.15|-4.05|-16.43|3.59|15.3|1.42|2.01|21.41|43.32|0.52|6.19|69190|24650|10.82|7.99|5.32|151.58|427.81
2024-05-20 05:20:53|10166|37737|/equities/budimex|BDXP|PLN|Poland|Industrials|Construction & Engineering|5950000000|MSCI_EEM_SMALLCAP|69.29|11.78|11.15|19.89|9.58|12.66|12.69|7.78|18.71|-137.76|18.65|-164.52|23.51|-250.5|251.4|14.15|14.15|36.84|28.13|76.44|34.11|38.53|-37.34|7.01|5.51|25.25|19.89|91.88|13.69|5.83|11.62|10.59|10.11|21.61|0.94|1.21|13.72|28.44|1.22|14.88|1380000|77840|5.92|14.24|8.16|56.31|50.68
2024-05-20 05:20:58|10167|943638|/equities/intellect-design-arena-ltd|INEE|INR|India|Information Technology|Software|99340000000|MSCI_EEM_SMALLCAP|502.76|11.95|3793.01|-80.72|10.16|13.07|50.59|37.8|10.39|-14.56|9.89|-9.19|7.47|-11.74|84.38|6.29|6.13|112.4|98.43|14.43|6.52|7.33|-0.17|5.15|-0.15|7.37|0.48|466.1|77.76|12.35|40.53|45.37|39.63|17.81|5.6|5.8|0.01|9.26|0.57|40.04|4190000|201900|0.04|0.03|0.03|-9.55|1.35
2024-05-20 05:20:59|10168|949951|/equities/equites-property-fund-ltd|EQUJ|ZAR|South Africa|Real Estate|Equity Real Estate Investment Trusts (REITs)|16840000000|MSCI_EEM_SMALLCAP|4.67|6.4|9.57|2.09|0.66|0.66|69.33|69.7|58.45|55.8|103.53|-45.95|104.71|-64.11|3.66|1.44|1.43|18.98|14.37|0.52|0.73|10.47|-0.6|5.97|-0.78|4.84|4.54|852.51|-469.82|-6.42|142.92|89.82|7.72|1.21|0.82|1.07|58.06|68.59|0.08|91.32|627210|1320000|89.48|6.05|10.68|-25.22|60.02
2024-05-20 05:21:00|10169|1096132|/equities/niu-technologies|NIU|USD||Consumer Discretionary|Automobiles|1230000000|MSCI_EEM_SMALLCAP|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 05:21:01|10170|947206|/equities/vinati-organics-ltd|VNTI|INR|India|Materials|Chemicals|210910000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:21:03|10171|947307|/equities/v-mart-retail-ltd|VMAR|INR|India|Consumer Discretionary|Multiline Retail|73310000000|MSCI_EEM_SMALLCAP|476.27|11.1|86.71|-115.03|37.53|38.24|44.27|41.73|9.39|4.51|11.13|2.26|8.57|1.25|302.52|30.36|30.36|92.12|89.71|6.38|33.36|33.52|1.82|14.04|2.84|13.91|4.81|893.46|160.64|50.7|42.58|44.87|27.08|22.41|0.56|1.48|8.84|83.51|1.23|4.94|8300000|43170||0.04|0.11|28.23|3.8
2024-05-20 05:21:04|10172|103204|/equities/nan-kang-tire|2101|TWD|Taiwan|Consumer Discretionary|Auto Components|33490000000|MSCI_EEM_SMALLCAP|10.63|2.35|-8.8|25.47|2.1|2.15|22.01|21.33|4.47|3.01|4.33|-1.44|1.73|-3.51|66.43|1.94|1.91|42.54|41.63|11.83|5.23|8.17|7.25|4.47|4.34|5.05|4.11|131.91|36.81|2.11|6.49|6.48|-0.08|-10.01|1.43|2.24|32.76|91.35|0.68|26442.4|1040000|46640|11.73|4.03|3.91|14.89|69.46
2024-05-20 05:21:05|10173|13226|/equities/vodafone-qatar|VFQS|QAR|Qatar|Communication Services|Wireless Telecommunication Services|6980000000|MSCI_EEM_SMALLCAP|11.04|1.51|5.1|6.44|1.3|4.62|43.29|47.1|20.76|15.62|18.26|10.82|13.52|9.17|6.15|0.79|0.79|6.68|2.61|2.72|2.09|11.92|7.16|6.35|3.45|9.4|6.44|-1.76|10.65|17.97|5.12|2.57|-2.5|-7.37|1.1|1.29|40.75|57.36|0.42|30.85|||7.15|4.26|4.4|47.61|67.28
2024-05-20 05:21:07|10174|19585|/equities/tofas-oto.-fab.|TOASO|TRY|Turkey|Consumer Discretionary|Automobiles|41330000000|MSCI_EEM_SMALLCAP|73.54|3.84|-17.1|-795.5|28.57|32.52|19.2|17.14|13.4|12.41|13.91|12.43|13.85|12|563.21|54.4|54.4|127.96|108.72|76.92|104.31|96.02|72.53|25.89|20.33|36.24|28.63|115.72|98.13|59.78|65.73|89|42.29|50.91|1.02|1.48|71.2|130.15|1.99|9.47|11120000|1530000|8.97|3.16|6.14|72.92|33.88
2024-05-20 05:21:07|10175|979066|/equities/nature-cell-co-ltd|7390|KRW|South Korea|Healthcare|Biotechnology|1110000000000|MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:21:08|10176|103484|/equities/holystone|3026|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|18880000000|MSCI_EEM_SMALLCAP|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:21:10|10177|1030994|/equities/omega-geracao|OMGE3|BRL|Brazil|Utilities|Independent Power and Renewable Electricity Producers|5510000000|MSCI_EEM_SMALLCAP|16.88|2.46|11.15|-3.21|1.86|2.04|45.52|42.52|28.27|38.68|15.15|20.36|12.52|40.61|26.55|3.05|3.04|31.55|24.02|1.89|6.36|10.37|13.2|2.77|3.32|6.28|6.42|598.3|2.1|6.77|0.47|7.36|6.93|7.26|0.49|0.92|150.54|175.79|0.24|21.83|1400000|165940|7.42|3.68|4.25|7.84|82.92
2024-05-20 05:21:11|10178|1081587|/equities/orient-electric|ONTE|INR|India|Consumer Discretionary|Household Durables|79310000000|MSCI_EEM_SMALLCAP|68.73|3.81|0.85|62.6|7.42|7.41|40.46|40.75|7.01|9.33|9.63|10.85|9.53|9.1|359.9|16.11|16.06|156.17|140.53|39.49|21.05|14.16|14.99|0.01|7.72|9.1|12.48|102.19|44.91|1.71|3.83|-0.62|7.01|15.57|1.38|0.2|3.58|21.2||7.07|17740000|896330|0.02|0.49|0.42|2.6|0.3
2024-05-20 05:21:12|10179|943460|/equities/netdragon|777|HKD|Hong Kong|Communication Services|Entertainment|9840000000|MSCI_EEM_SMALLCAP|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:21:13|10180|953680|/equities/sunway-real-estate-invest-trust|SUNW|MYR|Malaysia|Real Estate|Equity Real Estate Investment Trusts (REITs)|4830000000|MSCI_EEM_SMALLCAP|13.94|7.9|11.92|7.25|1.05|1.04|67.95|69.31|62.72|62.78|62.83|51.3|57.72|48.81|0.41|0.23|0.23|3.22|3.21|0.25|0.27|7.92|5.67|5.47|3.96|5.4|4.8|34.05|22.78|1.46|12.55|14.13|3.3|9.44|0.73|0.88|35.12|46.61|0.09|114.99|1120000|816020|86.73|6.21|5.99|20.91|63.13
2024-05-20 05:21:15|10181|103435|/equities/president-sec|2855|TWD|Taiwan|Financial|Capital Markets|34430000000|MSCI_EEM_SMALLCAP|15.91|4.07|-8.14|-5.43|1.35|1.47|64.76|65.29|23.92|22.04|33.21|27.52|26.45|21.99|9.26|2.1|2.1|22.15|20.5|6.91|-3.39|9.58|9.35|1.38|1.28|2.54|3.09|101.35|96.49|10.03|29.59|82.62|6.72|18.31|0.59|0.94|40.04|238.21|0.05||7720000|1870000||2.39|5.48|-53.04|32.27
2024-05-20 05:21:16|10182|19574|/equities/tav-havalimanlari|TAVHL|TRY|Turkey|Industrials|Transportation Infrastructure|11970000000|MSCI_EEM_SMALLCAP|10.63|1.83|8.73|-16.1|2.93|0.9|40.72|37.16|22.79|14.51|23.65|1.09|17.82|7.73|196.07|18.53|18.53|123.44|5.18|60.2|36.71|30.42|14.47|10.65|6.07|15.04|8.92|168.59|195.74|38.52|95.72|110.38|36.36|82.61|0.92|1.3|66.21|125.95|0.56|39.04|1630000|310670|11.32|0.38|4.16|16.16|22.59
2024-05-20 05:21:17|10183|100056|/equities/tianneng-power|819|HKD|Hong Kong|Consumer Discretionary|Auto Components|9270000000|MSCI_EEM_SMALLCAP|23.18|0.92|7.25|45.2|1.92|3.32|13.86|15.02|7.15|8.55|6.38|7.76|3.97|5.61|17.42|1.65|1.65|5.21|9.05|1.91|0.99|10.53|11.09|4.24|4.81|5.85|6.95|58.73|-33.1|19.18|10.67|3.18|19.46|21.64|0.64|1.22|62.21|107.52|0.96|7.45|6790000|258170|48.78|3.81|2.78|64.39|74.45
2024-05-20 05:21:18|10184|103288|/equities/sunplus-tech|2401|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|22710000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:21:19|10185|990763|/equities/q-technology-group-co-ltd|1478|HKD|Hong Kong|Consumer Discretionary|Household Durables|11750000000|MSCI_EEM_SMALLCAP|20.64|0.76|35.62|14.63|2.1|-0.16|18.3|15.72|3.07|3.24|4.66|4.38|3.47|3.59|13.46|0.12|0.11|4.58|3.35|1.67|1.26|13.32|21.73|3.93|5.2|7.69|10.16|210.9|399.54|-1|-9.17|-16.02|13.35|26.86|0.86|1.43|39.05|51.29|1.07|5.69|5140000|272380|20.22|1.21|2.14|2.96|23.86
2024-05-20 05:21:20|10186|20982|/equities/banco-macro-sa|BMA|USD|United States|Financial|Banks|1790000000|MSCI_EEM_SMALLCAP|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 05:21:21|10187|40970|/equities/qualitas-controladora-sab-de-cv|Q|MXN|Mexico|Financial|Insurance|42030000000|MSCI_EEM_SMALLCAP|14.53|1.1|8.67|5.87|1.64|-15.19|21.43|21.79|12.27|10.01|10.7|8.36|8.22|6.57|135.69|9.36|9.33|78.3|59.81|24.17|27.69|12.05|9.1|1.19|0.99|7.88|6.6|1444.79|98.32|3.92|22.67|4.72|-1.4|0.67|1.91|3.08|68.58|97.2|0.14|0.45|1140000|99030|80.08|4.03|4.72|2.13|50.45
2024-05-20 05:21:22|10188|100005|/equities/ch-ovs-g-ocean|81|HKD|Hong Kong|Real Estate|Real Estate Management & Development|13490000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:21:23|10189|18602|/equities/arezzo-co-on-ej-nm|ARZZ3|BRL|Brazil|Consumer Discretionary|Textiles, Apparel & Luxury Goods|7610000000|MSCI_EEM_SMALLCAP|33.5|3.55|35.59|46.36|11.12|10.96|48.43|48.57|13.92|14.33|12.83|13.61|9.97|10.92|48.25|4.13|4.1|16.85|13.04|6.45|7.56|31.48|35.55|13.8|14.88|21.18|22.39|17.93|-4.65|21.68|4.96|8.93|10.95|8.53|1.39|2.58|51.72|81.3|1.35|2.95|508000|51320|28.27|0.69|0.85|-18.5|27.96
2024-05-20 05:21:24|10190|18131|/equities/firstsource-solutions|FISO|INR|India|Information Technology|IT Services|128290000000|MSCI_EEM_SMALLCAP|31.86|6.75|-9.88|86.41|8.24|10.11|37.91|36.03|14.29|-444.22|19.21|-384.73|14.85|-290.31|397.64|29.88|29.7|194.51|155.93|45.38|39.7|18.47|14.43|4.39|9.33|14.55|12.19|15.67|86.12|10.06|20.24|19.4|10.1|11.19|1.99|1.09|3.22|13.14|0.35|490.86|6550000|769090|0.03|1.53|1.47|20.18|6.06
2024-05-20 05:21:27|10191|41679|/equities/igb-real-estate-investment-trust|IGRE|MYR|Malaysia|Real Estate|Equity Real Estate Investment Trusts (REITs)|5860000000|MSCI_EEM_SMALLCAP|13.94|7.9|11.92|7.25|1.05|1.04|67.95|69.31|62.72|62.78|62.83|51.3|57.72|48.81|0.41|0.23|0.23|3.22|3.21|0.25|0.27|7.92|5.67|5.47|3.96|5.4|4.8|34.05|22.78|1.46|12.55|14.13|3.3|9.44|0.73|0.88|35.12|46.61|0.09|114.99|1120000|816020|86.73|6.21|5.99|20.91|63.13
2024-05-20 05:21:27|10192|102100|/equities/cemargos|CCB|COP|Colombia|Materials|Construction Materials|8430000000000|MSCI_EEM_SMALLCAP|20.52|0.64|3.55|6.34|0.87|1.12|25.17|22.42|15.77|12.88|8.26|7.4|3.39|4.8|19487.5|716.99|716.99|15463.9|13168.88|1815.27|3635.33|4.03|3.02|2.35|1.83|5.7|3.72|-150.04|56.34|8.68|-4.13|7.19|9.15|12.05|0.59|1.09|56.51|82.19|0.5|8.32|785550000|24280000|7.19|4.36|4.78|-9.73|94.93
2024-05-20 05:21:29|10193|50088|/equities/a-e-c-i|AFEJ|ZAR|South Africa|Materials|Chemicals|12270000000|MSCI_EEM_SMALLCAP|19.55|0.3|3.46|5.47|0.48|0.51|40.34|44.87|14.72|12.89|2.82|-4.1|1.72|-3.36|411.07|13.31|12.46|278.53|273.68|54.9|64.12|3.14|-1.71|1.48|-0.11|9.91|7.87|-22.59|-74.46|-0.3|-8.68|-6.61|9.74|-8.38|0.96|1.6|44.35|66.17|0.75|3.51|8980000|141990|6.99|0.98|2.3|-1.04|249.89
2024-05-20 05:21:29|10194|18257|/equities/kec-international|KECL|INR|India|Industrials|Construction & Engineering|123400000000|MSCI_EEM_SMALLCAP|29.62|3.1|0.08|38.75|4.76|4.92|32.71|34.74|11.69|70.64|9.18|90.28|6|-88.78|939.83|50.22|50.16|357.73|253.61|80.23|108.93|10.53|11.93|2.91|4.62|9.29|7.75|45.72|417.2|9.1|127.76|53.73|10.87|5.52|0.99|0.53|52.63|60.72|0.24|407.83|106730000|8590000|0.02|1.31|1.47|15.37|4.51
2024-05-20 05:21:31|10195|103784|/equities/tw-shin-kong-s|9925|TWD|Taiwan|Industrials|Commercial Services & Supplies|15120000000|MSCI_EEM_SMALLCAP|34.39|8.21|47.02|-32.11|6.62|6.76|52.54|53.56|22.71|25.17|25.08|26.47|19.81|21.45|47.38|9.7|9.55|52.64|50.49|18.16|11.05|18.15|20.06|11.66|12.55|14.08|16.13|-11.3|-2.18|11.83|-2.94|0.89|9.68|12.26|2.59|2.89|19.33|30.11|0.57|22.66|857520|145100|17.1|3.68|4.19|12.14|85.04
2024-05-20 05:21:32|10196|103571|/equities/arcadyan-tech|3596|TWD|Taiwan|Information Technology|Communications Equipment|27210000000|MSCI_EEM_SMALLCAP|62|2.79|5.33|70.37|7|7.16|22.05|20.03|8.28|5.05|10.1|6.28|7.88|4.61|119.71|8.35|8.2|36.93|36.27|16.51|14.68|23.95|20.22|10.93|9.14|18.8|16.5|26.79|-19.98|16.51|2.66|14.09|9.93|23.29|1.32|2.01|8.95|27.66|1.32|5.11|170190|38470|6.72|3.01|3.21|3.42|50.06
2024-05-20 05:21:33|10197|11193|/equities/qurain-petro-ind|ALQK|KWD|Kuwait|Materials|Chemicals|354990000000|MSCI_EEM_SMALLCAP|33.45|0.87|12.78|24.55|1.9|2.66|23.33|21.4|6.51|3.39|4.84|1.99|4.4|1.98|0.81|0.03|0.03|0.35|0.25|0.09|0.05|10.38|4.54|4.52|2.13|7.85|4.19|46.29|1874.01|11.41|8.5|7.66|5.03|-4.11|0.95|1.36|3.53|75.29|0.95|4.15|||4.88|1.89|2.83|-22.04|25.44
2024-05-20 05:21:34|10198|103143|/equities/china-steel-ch|1723|TWD|Taiwan|Materials|Chemicals|27630000000|MSCI_EEM_SMALLCAP|118.81|2.17|10.41|210.3|1.65|1.66|11.59|16.87|3.01|8.56|6.05|13.57|4.7|11.36|40.59|4.18|4.08|48.21|47.73|9.34|6.46|4.73|10.35|3.2|6.72|3.47|5.65|61.65|-66.21|-6.15|-4.05|-16.43|3.59|15.3|1.42|2.01|21.41|43.32|0.52|6.19|69190|24650|10.82|7.99|5.32|151.58|427.81
2024-05-20 05:21:35|10199|27105|/equities/genomma-lab-b|LABB|MXN|Mexico|Healthcare|Pharmaceuticals|21610000000|MSCI_EEM_SMALLCAP|129.27|8.89|45.67|180.83|22.73|-119.99|73.97|73.52|27.9|29.76|19.78|23.53|19.66|21.75|77.12|8.35|8.3|19.38|-9.15|5.59|10.91|39.09|49.97|11.65|12.84|24.72|26.43|-28.62|6.63|6.07|10.28|7.39|7.92|9.63|0.68|0.95|154.55|175.72|0.57|2.26|949940|243050|4.5|2.48|3.05|4.07|80.06
2024-05-20 05:21:36|10200|103488|/equities/test-research|3030|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|14050000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:21:39|10201|1167046|/equities/kwg-living-group-holdings-ltd|3913|HKD|Hong Kong|Real Estate|Real Estate Management & Development|6450000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:21:40|10202|41621|/equities/malaysian-plantations-bhd|ALLI|MYR|Malaysia|Financial|Regional Banks|4630000000|MSCI_EEM_SMALLCAP|11.04|4.68|-4.96|-8.18|1.17|1.27|1.08|1.12|54.74|52.04|58.38|52.14|42.63|39.93|1.86|0.75|0.75|7.59|6.96|2.73|-2.17|11.03|9.69|1.18|1.06|6.09|5.92|8.62|17.12|2.55|1.67|6.81|3.78|-6.07|0.18|0.07|45.27|96.59||0.76|584140|258800||5.14|6.11|7.78|61.24
2024-05-20 05:21:40|10203|11110|/equities/kuwait-int-bank|KIBK|KWD|Kuwait|Financial|Banks|222270000000|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|17.37|7.53|-32.5|-26.38|1.74|2.48|1.67|1.55|56.04|46.16|53.47|43.79|43.78|37.82|0.1|0.04|0.04|0.4|0.27|0.24|-0.02|10|9.23|1.56|1.23|5.03|4.65|51.08|78.25|7.36|15.86|25.79|11.11|1.37|0.31|0.19|59.38|135.85|||8060|3280||3.21|2.88|58.19|54.16
2024-05-20 05:21:42|10204|102311|/equities/robinsons-land|RLC|PHP|Philippines|Real Estate|Real Estate Management & Development|95750000000|MSCI_EEM_SMALLCAP|15.71|3.91|105.2|2.8|1.53|1.54|54.03|51|34.02|31.19|29.58|123.29|20.91|125.15|209.71|16.74|16.67|253.23|228.14|50.37|8.7|9.54|9.58|4.08|3.8|5.66|5.7|52.71|29.58|0.64|15.46|18.1|4.09|5.91|0.78|1.81|88.85|114.27|0.18|1.95|3560000|1500000|1.6|1.7|1.09|6.33|16.61
2024-05-20 05:21:43|10205|18430|/equities/thermax|THMX|INR|India|Industrials|Machinery|203380000000|MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 05:21:43|10206|13225|/equities/united-dvlpmnt|UDCD|QAR|Qatar|Real Estate|Real Estate Management & Development|5590000000|MSCI_EEM_SMALLCAP|117.37|9.12|13.09|-1.98|0.59|0.59|68.85|67.69|60.74|55.76|30.2|28.05|29.76|27.72|0.25|0.11|0.11|2.74|2.73|0.14|0.21|2.44|2.53|1.36|1.5|2.7|2.4|1.75|179.83|-17.34|-8.68|-14.54|1.83|-2.17|0.52|0.52|46.66|49.96|0.05|13.85|||18.3|2.58|2.72||291.79
2024-05-20 05:21:44|10207|103427|/equities/union-bk|2838|TWD|Taiwan|Financial|Banks|44810000000|MSCI_EEM_SMALLCAP|15.97|4.87|92.29|-9.28|1.53|1.59|20.25|16.14|41.77|37.04|37.37|36.06|30.44|30.16|11.76|2.71|2.7|24.5|23.63|6.85|-8.84|10.64|9.96|0.76|0.78|6.02|4.71|237.33|38.99|6.21|201.66|22|4.24|8.87|0.17|0.17|56.49|170|0.02|33.37|5440000|1540000||2.83|4.17|-19.39|38.61
2024-05-20 05:21:46|10208|103805|/equities/century-iron|9958|TWD|Taiwan|Materials|Metals & Mining|26370000000|MSCI_EEM_SMALLCAP|19.96|2.04|-32.87|-13.82|3.43|3.57|13.63|13.08|8.39|-96.26|9.73|-134.81|6.94|-143.49|125.55|8.29|8.16|37.25|36.67|24.55|8.6|17.99|15.8|6.03|5.72|11.86|10.69|87.25|63.42|24.58|22335.29|22.45|21.88|11.93|0.91|1.62|34.1|69.08|0.86|151.56|263450|-24190|4.74|4.33|5.76|11.85|51.52
2024-05-20 05:21:47|10209|993249|/equities/zhou-hei-ya-international-holdings|1458|HKD|Hong Kong|Consumer Staples|Food Products|13070000000|MSCI_EEM_SMALLCAP|11.79|1.12|9.89|18.19|1.74|2.14|34.47|36.85|10.59|13.47|10.51|13.72|7.19|9.78|8.04|0.5|0.49|3.67|2.24|1.27|0.86|13.35|18.1|6.45|9.36|7.88|12.05|-5.37|-7.99|13.24|4.41|4.4|11.7|16.53|1.42|1.52|41.42|71.26|0.88|8.59|1310000|98490|29.68|4.17|3.34|15.74|33.21
2024-05-20 05:21:48|10210|103390|/equities/u-ming-marine|2606|TWD|Taiwan|Industrials|Marine|50700000000|MSCI_EEM_SMALLCAP|10.92|1.64|-5.92|-9.29|0.85|0.86|14.72|31.22|8.03|25.61|15.35|26.81|9.55|22.49|73.51|7.54|7.42|118.03|117.74|45.48|-1.85|4.98|35.24|3.14|17.27|2.43|19.65|-1444.12|-278.46|65.25|-28.42|-47.27|6.4|26.84|2.29|2.58|20.26|46.38|0.35|31.05|97770|30000|20.39|30.3|15.07|14.82|425.37
2024-05-20 05:21:50|10211|103765|/equities/twn-cogenerati|8926|TWD|Taiwan|Utilities|Independent Power and Renewable Electricity Producers|22270000000|MSCI_EEM_SMALLCAP|19.96|2.04|-32.87|-13.82|3.43|3.57|13.63|13.08|8.39|-96.26|9.73|-134.81|6.94|-143.49|125.55|8.29|8.16|37.25|36.67|24.55|8.6|17.99|15.8|6.03|5.72|11.86|10.69|87.25|63.42|24.58|22335.29|22.45|21.88|11.93|0.91|1.62|34.1|69.08|0.86|151.56|263450|-24190|4.74|4.33|5.76|11.85|51.52
2024-05-20 05:21:51|10212|1054797|/equities/ppdai|FINV|USD|United States|Financial|Consumer Finance|1400000000|MSCI_EEM_SMALLCAP|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:21:52|10213|50034|/equities/sihuan-pharm|460|HKD|Hong Kong|Healthcare|Pharmaceuticals|14830000000|MSCI_EEM_SMALLCAP|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:21:53|10214|50506|/equities/alupar-unt|ALUP11|BRL|Brazil|Utilities|Electric Utilities|7060000000|MSCI_EEM_SMALLCAP|16.88|2.46|11.15|-3.21|1.86|2.04|45.52|42.52|28.27|38.68|15.15|20.36|12.52|40.61|26.55|3.05|3.04|31.55|24.02|1.89|6.36|10.37|13.2|2.77|3.32|6.28|6.42|598.3|2.1|6.77|0.47|7.36|6.93|7.26|0.49|0.92|150.54|175.79|0.24|21.83|1400000|165940|7.42|3.68|4.25|7.84|82.92
2024-05-20 05:21:54|10215|18719|/equities/light-s-a-on-nm|LIGT3|BRL|Brazil|Utilities|Electric Utilities|4380000000|MSCI_EEM_SMALLCAP|16.88|2.46|11.15|-3.21|1.86|2.04|45.52|42.52|28.27|38.68|15.15|20.36|12.52|40.61|26.55|3.05|3.04|31.55|24.02|1.89|6.36|10.37|13.2|2.77|3.32|6.28|6.42|598.3|2.1|6.77|0.47|7.36|6.93|7.26|0.49|0.92|150.54|175.79|0.24|21.83|1400000|165940|7.42|3.68|4.25|7.84|82.92
2024-05-20 05:21:55|10216|103229|/equities/kinpo|2312|TWD|Taiwan|Consumer Discretionary|Household Durables|23290000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:21:56|10217|1155841|/equities/alphamab-oncology|9966|HKD|Hong Kong|Healthcare|Biotechnology|12740000000|MSCI_EEM_SMALLCAP|0.92|8.99|-7.51|-0.26|2.3|2.51|-609.46|-727.81|-1187.86|-1373.16|-288.26|153.97|-289.07|-3218.62|10.51|-3.71|-3.77|16.85|16.03|8.98|-1.07|-1.55|-17.41|-0.08|-10.13|-3.25|-10.69|80.84|14.75|18.89|183.24|187.19|41.07|40.69|2.69|3.18|14.85|27.29|0.4|14.1|688850|-12550|37.82|0.37|0.25|24.63|13.08
2024-05-20 05:21:57|10218|103718|/equities/taiwan-surface|6278|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|36260000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:21:58|10219|1006205|/equities/tpi-polene-power-pcl-drc|TPIPPn|THB|Thailand|Utilities|Independent Power and Renewable Electricity Producers|51240000000|MSCI_EEM_SMALLCAP|28.1|3.63|40.61|-107.09|3.04|3.48|21.99|27.4|17.58|20.28|16.79|22.71|13.21|20.1|17.71|1.31|1.31|28.38|24.48|8.52|2.71|11.74|11.82|4.45|4.66|4.4|4.6|173.93|35.15|4.6|9.27|29.29|51.95|-2.93|1.05|1.36|149.18|190.86|0.26|26.24|||5.19|1.81|1.82|27.06|46.15
2024-05-20 05:21:59|10220|41633|/equities/magnum-bhd|MAGM|MYR|Malaysia|Consumer Discretionary|Hotels, Restaurants & Leisure|2760000000|MSCI_EEM_SMALLCAP|-11.87|1.53|4.23|-2.74|0.93|2|29.61|24.18|15.89|5.07|6.68|-5.43|1.52|-6.68|3.74|-0.05|-0.05|4.55|3.6|2.69|0.89|2.22|-0.21|0.99|-0.1|4.66|2.51|665.17|20.02|2.7|17.88|23.9|-0.03|-9.84|2.18|2.62|86.09|105.04|0.39|94.81|555270|24900|11.92|1.8|3.94|-29.54|-38.31
2024-05-20 05:22:01|10221|18066|/equities/cesc|CESC|INR|India|Utilities|Electric Utilities|117180000000|MSCI_EEM_SMALLCAP|57.63|9.24|0.04|23.69|8.93|8.94|61.17|60.89|36.05|31.87|23.35|-6.7|19.9|-10.3|123.81|13.28|13.28|102.09|91.76|13.51|41.71|20.53|9.33|2.01|3.51|7.93|6.57|298.85|84.29|10.12|90.27|158.63|17.59|13.45|0.6|0.39|174.93|218.4|0.12|22.79|81090000|16760000|0.01|2.52|3.33|0.34|17.6
2024-05-20 05:22:02|10222|1159071|/equities/suven-pharmaceuticals-ltd|SUVH|INR|India|Healthcare|Pharmaceuticals|125540000000|MSCI_EEM_SMALLCAP|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 05:22:03|10223|43708|/equities/cosmoam-t|5070|KRW|South Korea|Information Technology|Technology Hardware, Storage & Peripherals|1390000000000|MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:22:04|10224|1012983|/equities/brighton-best-international-taiwan|8415|TWD|Taiwan|Industrials|Trading Companies & Distributors|39760000000|MSCI_EEM_SMALLCAP|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:22:06|10225|102605|/equities/mega-life|MEGA|THB|Thailand|Healthcare|Pharmaceuticals|44030000000|MSCI_EEM_SMALLCAP|16|2.19|16.81|37.71|3.18|3.72|45.51|43.75|17.11|14.73|13.15|13.54|11.43|11.63|16.41|2.01|2.01|11.99|10.86|2.92|2.13|18.26|21.35|11.96|12.66|22.41|20.56|-2.42|-9.4|7.74|2.48|2.83|10.9|-1.37|1.63|2.74|3.11|19.09|1|2.43|||4.78|3.61|2.71|-0.41|76.27
2024-05-20 05:22:08|10226|1171579|/equities/shamal-azzour-aloula-power-water-co|AZNOULA|KWD|Kuwait|Utilities|Independent Power and Renewable Electricity Producers|250800000|MSCI_EEM_SMALLCAP|13.39|3.25|4.19|4.63|1.33|1.33|66.81|68.95|60.77|63.58|24.52|25.87|24.27|25.61|0.05|0.01|0.01|0.12|0.14|0.01|0.03|10.76|18.14|2.63|2.74|6.26|6.24|32.16|3.44|0.87|4.18|1.68|0.57|-34.58|1.3|2.93|265.15|279.11|0.11||||1.65|8.67|9.38|-16.67|81.31
2024-05-20 05:22:09|10227|100082|/equities/towngas-china|1083|HKD|Hong Kong|Utilities|Gas Utilities|21900000000|MSCI_EEM_SMALLCAP|15.88|0.97|9.09|14.32|1.47|1.71|21.29|25.39|9.55|12.52|9.43|14.08|5.89|11.53|31.91|1.85|1.84|17.08|13.67|5.58|3.09|8.77|11.95|4.43|5.99|6.11|6.99|-147.38|-2.85|0.41|-1.21|2.78|14.83|2.95|0.66|0.93|65.01|96.49|0.67|45.53|2790000|208710|18.37|4.47|3.65|6.96|79.34
2024-05-20 05:22:11|10228|101592|/equities/summarecon-agu|SMRA|IDR|Indonesia|Real Estate|Real Estate Management & Development|13700000000000|MSCI_EEM_SMALLCAP|17.3|296.92|-117.51|0.16|10.14|10.25|53.21|44.47|10.41|9.82|-17.37|4.04|-28.39|-4.21|451.62|118.23|118.18|767.96|750.92|193.49|190.29|9.6|5.84|3.81|3.4|5.63|4.12|-83.77|208.36|-1.75|88.62|614.52|8.44|16.46|0.68|2.06|22.21|30.45|0.15|14.93|5400000000|1740000000|884.69|1.38|1.35|12.31|14
2024-05-20 05:22:12|10229|1141292|/equities/greatech-technology-bhd|GREA|MYR|Malaysia|Information Technology|Semiconductors & Semiconductor Equipment|8430000000|MSCI_EEM_SMALLCAP|43.69|5.6|78.34|31.83|3.96|4.05|32.68|34.05|12.44|17.01|12.19|16.55|13.86|13.72|1.14|0.11|0.11|0.96|0.82|0.22|0.14|8|14.26|7.81|11.67|9.45|14.61|-2.32|-33.19|16.1|2.04|3.82|17.64|38.4|3.99|5.49|4.52|15.74|0.66|4.87|440120|63980|3.42|2.1|1.45|33.33|23.66
2024-05-20 05:22:13|10230|946387|/equities/pax-global-technology-ltd|327|HKD|Hong Kong|Information Technology|Electronic Equipment, Instruments & Components|5910000000|MSCI_EEM_SMALLCAP|5.85|1.01|13.81|24.43|0.91|0.91|44.39|40.37|17.61|16.85|18.3|17.02|16.82|14.73|6.23|1.07|1.04|6.92|6.9|2.66|0.45|15.46|16.21|12.28|12.1|14.1|16.06|-10.29|-8.74|17.62|-19.15|-16.86|8.6|41.46|3.74|5.04|0.2|2.45|0.72|1.71|3760000|652400|2.39|6.56|4.07|37.24|36.98
2024-05-20 05:22:15|10231|101638|/equities/xl-axiata|EXCL|IDR|Indonesia|Communication Services|Wireless Telecommunication Services|33710000000000|MSCI_EEM_SMALLCAP|24.85|7.72|47.57|4.46|3.22|0.02|70.13|68.31|35.36|30.46|29.66|31.93|21.25|26.58|1574.64|227|226.96|1528.53|1183.78|225.64|684.84|13.58|13.56|7.59|7.58|11.44|11.51|62.37|-10.01|6.93|5.82|7.03|11.33|7.81|0.71|0.84|47.22|95.44|0.39|39.36|9050000000|2120000000|10.89|2.59|3.14|2.46|51.9
2024-05-20 05:22:16|10232|102270|/equities/megaworld-corp|MEG|PHP|Philippines|Real Estate|Real Estate Management & Development|100670000000|MSCI_EEM_SMALLCAP|15.71|3.91|105.2|2.8|1.53|1.54|54.03|51|34.02|31.19|29.58|123.29|20.91|125.15|209.71|16.74|16.67|253.23|228.14|50.37|8.7|9.54|9.58|4.08|3.8|5.66|5.7|52.71|29.58|0.64|15.46|18.1|4.09|5.91|0.78|1.81|88.85|114.27|0.18|1.95|3560000|1500000|1.6|1.7|1.09|6.33|16.61
2024-05-20 05:22:17|10233|1175317|/equities/boursa-kuwait-securities|BOURSA|KWD|Kuwait|Financial|Capital Markets|405570000|MSCI_EEM_SMALLCAP|42.75|37.6|3.05|4.71|2.16|4.68|74.11|69.89|-31.26|15.25|-23.14|15.17|-32.39|-3.67|0.08|0.04|0.04|0.33|0.28|0.1|0.06|12.28|12.32|7.84|7.82|6.72|6.16|-95.41|130.05|7.72|44.02|4.48|21.55|7.36|7.62|8.58|51.03|98.38|0.13|1.62|||2.89|3.61|2.3|24.77|54.71
2024-05-20 05:22:18|10234|101583|/equities/smartfren-tele|FREN|IDR|Indonesia|Communication Services|Wireless Telecommunication Services|28040000000000|MSCI_EEM_SMALLCAP|24.85|7.72|47.57|4.46|3.22|0.02|70.13|68.31|35.36|30.46|29.66|31.93|21.25|26.58|1574.64|227|226.96|1528.53|1183.78|225.64|684.84|13.58|13.56|7.59|7.58|11.44|11.51|62.37|-10.01|6.93|5.82|7.03|11.33|7.81|0.71|0.84|47.22|95.44|0.39|39.36|9050000000|2120000000|10.89|2.59|3.14|2.46|51.9
2024-05-20 05:22:19|10235|100146|/equities/china-bluechem|3983|HKD|Hong Kong|Materials|Chemicals|10460000000|MSCI_EEM_SMALLCAP|7.41|1.34|3.91|21.95|1.17|1.44|41.3|38.93|34.62|29.53|41.03|18.96|20.93|12.03|17.07|7.87|7.86|18.28|14.88|3.38|6.23|17.67|13.67|21.28|10.98|20.83|12.6|-42.44|-41.77|43.7|-19.52|31.47|38.79|33.62|1.48|2.08|24.34|42.96|0.64|4.41|9180000|5240000|11.25|2|2.24|21.7|30.26
2024-05-20 05:22:20|10236|1012389|/equities/obi-pharma|4174|TWD|Taiwan|Healthcare|Biotechnology|22680000000|MSCI_EEM_SMALLCAP|-75.98|2279.96|-79.13|31.41|7.33|7.61|50.86|40.61|-7428.73|-11673.38|-6186.19|-11106.7|-6186.27|-11136.64|6.88|-1.65|-1.65|29.16|28.59|20.5|-1.36|-14.76|-27.88|-9.77|-20.67|-11.88|-18.42|13.36|21.74|2.78|251.67|157.58|75.06|19.47|9.54|10.58|2.94|17.77|0.16|3.44|113520|-486650|30.89|0.35|0.29|4.22|9.92
2024-05-20 05:22:22|10237|946567|/equities/damac-properties-dubai-co-psc|DAMAC|AED|United Arab Emirates|Real Estate|Real Estate Management & Development|8470000000|MSCI_EEM_SMALLCAP|1.19|71.07|11.43|8.04|1.92|0.9|36.78|26.2|-1.11|-11|-78.2|-109.5|-80.24|-111.07|1.58|0.37|0.37|3.27|3.18|1.31|0.83|10.2|12.95|5.48|5.65|5.67|7.09|43.28|44.48|-2.45|3.54|7.56|7.81|-18.2|2.08|3.47|18.64|28.69|0.2|7.72|54170|4420|3.82|1.94|3.51|-1.98|23.32
2024-05-20 05:22:23|10238|103791|/equities/ctci-corp|9933|TWD|Taiwan|Industrials|Construction & Engineering|28290000000|MSCI_EEM_SMALLCAP|19.96|2.04|-32.87|-13.82|3.43|3.57|13.63|13.08|8.39|-96.26|9.73|-134.81|6.94|-143.49|125.55|8.29|8.16|37.25|36.67|24.55|8.6|17.99|15.8|6.03|5.72|11.86|10.69|87.25|63.42|24.58|22335.29|22.45|21.88|11.93|0.91|1.62|34.1|69.08|0.86|151.56|263450|-24190|4.74|4.33|5.76|11.85|51.52
2024-05-20 05:22:24|10239|41404|/equities/emb-andina-b|ANDINAB|CLP|Chile|Consumer Staples|Beverages|1750000000000|MSCI_EEM_SMALLCAP|23.77|5.6|23.56|24.56|9.59|-37.91|58.62|59.37|28.38|28.83|28.12|28.1|23.32|22.72|128.7|8.72|8.71|58.33|28.27|22.27|15.87|42.88|42.17|11.13|9.57|15.46|13.29|9.28|8.41|48.27|7.5|6.12|3.71|-2.86|0.78|1.16|134.75|157.16|0.49|4.62|4020000|291640|12.69|3.18|3.58|2.92|72.45
2024-05-20 05:22:25|10240|103699|/equities/holtek|6202|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|24880000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:22:27|10241|1056483|/equities/ak-medical|1789|HKD|Hong Kong|Healthcare|Health Care Equipment & Supplies|7370000000|MSCI_EEM_SMALLCAP|15.52|11.51|15.31|20.84|2.31|3.11|59.81|60.32|-99.51|-1039.34|-107.88|-1157.4|-108.04|-1159.48|3.62|-0.08|-0.08|7.39|6.11|3.73|0.23|-6.45|-18.15|-3.46|-7.35|-2.55|-0.58|27.53|263.6|2.52|267.95|134.78|13.94|12.04|4.77|5.65|9.55|25.42|0.32|4.75|845990|-122930|133.41|0.71|0.68|3.25|11.67
2024-05-20 05:22:28|10242|993295|/equities/dis-chem-pharmacies|DCPJ|ZAR|South Africa|Consumer Staples|Food & Staples Retailing|30640000000|MSCI_EEM_SMALLCAP|23.45|0.76|9.83|22.74|5.4|8.2|22.61|22.59|5.48|5.28|4.75|4.53|3.36|3.13|446.55|13.02|12.98|67.18|38.84|16.91|23.95|25.07|21.65|7.65|6.24|15.28|14.26|-4.76|2.49|7.37|15.99|18.12|9.05|10.41|0.57|1.21|25.87|132.73|2.28|8.03|3260000|121720|22.07|2.48|2.32|2.5|68.12
2024-05-20 05:22:29|10243|102405|/equities/amata|AMATA|THB|Thailand|Real Estate|Real Estate Management & Development|24150000000|MSCI_EEM_SMALLCAP|15.36|4.34|9.85|-5.22|2.23|2.45|47.25|42.99|27.72|26.58|28.88|27.88|22.93|23.15|7.51|1.69|1.69|13.81|13.62|0.57|2.29|13.23|12.38|4.76|4.92|5.43|5.99|165.8|34.13|-1.76|20.12|18.64|2.95|1.69|0.32|2.37|67.7|142.01|0.21|1.46|||91.65|2.59|3.88|3.87|51.04
2024-05-20 05:22:30|10244|50180|/equities/lib-hold|LBHJ|ZAR|South Africa|Financial|Insurance|25050000000|MSCI_EEM_SMALLCAP|13.03|0.9|8.52|-117.5|1.97|2.28|42.48|37.25|23.61|14.08|10.94|10.09|7.26|10.13|109.88|7.4|7.33|48.47|40.21|17.46|0.07|14.76|10.64|3.18|3.51|26.75|13.03|62.27|1.46|-0.76|16.93|77.01|12.1|2.63|4.24|4.93|21.3|36.06|0.36|0.07|3570000|303810|20.86|5.63|4.18|34.03|44.74
2024-05-20 05:22:31|10245|18394|/equities/sonata-software|SOFT|INR|India|Information Technology|IT Services|90280000000|MSCI_EEM_SMALLCAP|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 05:22:32|10246|102165|/equities/bloomberry-res|BLOOM|PHP|Philippines|Consumer Discretionary|Hotels, Restaurants & Leisure|67340000000|MSCI_EEM_SMALLCAP|36.95|3.18|8.63|15.56|3.57|10.21|25.08|7.6|5.91|-373.93|-66.32|-1432.52|-67.93|-1419.44|170.05|5.15|5.13|54.46|2.9|24.12|22.68|11.06|5.38|3.9|1.96|6.75|3.48|10.3|31.18|-0.71|14.93|883.35|7.78|3.37|0.98|1.47|71.26|137.62|0.89|16.26|17430000|93940|38.72|3.08|0.97|17.87|33.42
2024-05-20 05:22:33|10247|103365|/equities/prince-housing|2511|TWD|Taiwan|Real Estate|Real Estate Management & Development|21910000000|MSCI_EEM_SMALLCAP|91.05|17.47|0.93|19.92|1.9|1.92|35.75|31.94|5.22|-95.31|-11.41|-88.13|-19.81|-117.45|16.53|2.51|2.49|27.15|26.95|5.15|1.29|11.29|10.32|3.52|4|4.39|3.79|353.34|-533.27|9.68|3000.36|194.71|12.07|16.36|0.84|2.35|43.29|167.47|0.2|0.34|9420000|2290000|141.7|5.44|5.01|93.43|591.19
2024-05-20 05:22:35|10248|50156|/equities/jse|JSEJ|ZAR|South Africa|Financial|Capital Markets|9460000000|MSCI_EEM_SMALLCAP|6.12|4.49|-20.56|0.22|1.5|1.59|14.81|15.6|33.56|-23.14|35.35|145.88|34.86|149.06|2.98|0.73|0.71|5.82|5.45|5.18|-1.19|16.68|15.97|1.55|1.31|10.63|10.58|25.46|36.26|6.38|28.03|44.44|0.42|0.85|2.79|2.9|40.14|92.12|0.02||375660|111080|1.42|5.95|7.08|24.71|42.85
2024-05-20 05:22:36|10249|50143|/equities/reunert|RLOJ|ZAR|South Africa|Industrials|Industrial Conglomerates|8530000000|MSCI_EEM_SMALLCAP|9.91|0.52|9.08|5.52|1.12|1.5|21.68|21.91|9.37|8.88|7.95|5.9|5.67|4.26|178.81|13.89|13.76|71.83|55.24|33.41|12.74|11.57|6.89|6|4.26|9.67|8.32|7.99|15.85|-6.23|9|18.23|-1.14|4.77|0.92|1.76|29.63|69.53|0.96|3.84|2430000|608610|2.15|9.3|8.33|-31.22|67.6
2024-05-20 05:22:37|10250|41427|/equities/vina-concha-to|CONCHATORO|CLP|Chile|Consumer Staples|Beverages|974890000000|MSCI_EEM_SMALLCAP|23.77|5.6|23.56|24.56|9.59|-37.91|58.62|59.37|28.38|28.83|28.12|28.1|23.32|22.72|128.7|8.72|8.71|58.33|28.27|22.27|15.87|42.88|42.17|11.13|9.57|15.46|13.29|9.28|8.41|48.27|7.5|6.12|3.71|-2.86|0.78|1.16|134.75|157.16|0.49|4.62|4020000|291640|12.69|3.18|3.58|2.92|72.45
2024-05-20 05:22:39|10251|18743|/equities/odontoprev-on-ej-nm|ODPV3|BRL|Brazil|Healthcare|Health Care Providers & Services|6560000000|MSCI_EEM_SMALLCAP|18.81|0.94|13.31|14.53|-0.93|-2.18|24.2|24.29|7.66|8.13|6.27|6.69|4.76|5.14|432.82|19.15|18.97|94.65|-30.45|22.31|28.78|17.76|297.59|6.93|7|11.7|13.39|-147.46|18.81|11.01|12.88|12.39|13.52|9.85|0.68|0.99|60.21|-131.97|1.43|48.92|1190000|47570|14.33|1.02|1.44|8.88|26.77
2024-05-20 05:22:40|10252|18461|/equities/vip-industries|VIPI|INR|India|Consumer Discretionary|Textiles, Apparel & Luxury Goods|77150000000|MSCI_EEM_SMALLCAP|63.3|10.73|-0.4|319.81|15.93|15.92|32.98|24.44|6.86|-30.81|0.62|294.99|-19.92|278.5|785.02|54.68|54.65|219.85|211.85|21.85|46.09|22.29|20.49|2.71|9.35|12.92|13.18|-15.08|-13.37|15.89|121.61|214.96|15.24|15.05|0.78|1.71|10.67|75.2|0.56|6.07|392600000|4470000|0.04|0.5|0.56|43.33|6.84
2024-05-20 05:22:41|10253|1162311|/equities/axis-real-estate-investment-trust|AXSR|MYR|Malaysia|Real Estate|Equity Real Estate Investment Trusts (REITs)|3170000000|MSCI_EEM_SMALLCAP|13.94|7.9|11.92|7.25|1.05|1.04|67.95|69.31|62.72|62.78|62.83|51.3|57.72|48.81|0.41|0.23|0.23|3.22|3.21|0.25|0.27|7.92|5.67|5.47|3.96|5.4|4.8|34.05|22.78|1.46|12.55|14.13|3.3|9.44|0.73|0.88|35.12|46.61|0.09|114.99|1120000|816020|86.73|6.21|5.99|20.91|63.13
2024-05-20 05:22:43|10254|15728|/equities/cninsure-inc|FANH|USD|United States|Financial|Insurance|390900000|MSCI_EEM_SMALLCAP|18.76|1.57|6.06|2.37|0.87|-2.68|27.74|25.66|12.62|13.07|10.66|11.4|8.5|9.05|501.42|22.78|22.7|323.78|251.94|289.88|64.43|11.55|13.26|2.34|2.24|8.9|8.37|234.19|116.41|4.77|23.51|-33.89|2.4|0.55|2.6|4.79|54.05|39.65|0.22|2.12|9020000|741840|45.73|2.34|3.72|4.68|45.46
2024-05-20 05:22:44|10255|102105|/equities/corficolcf|CFV|COP|Colombia|Financial|Diversified Financial Services|9770000000000|MSCI_EEM_SMALLCAP|17.84|1.69|-1.75|-1.98|0.63|0.62|0.13|0.13|17.58|29.14|16.29|28.97|11.29|22.96|639.15|59.22|59.19|846.87|-5.52|502.67|-130.02|3.56|8.32|0.38|0.82|1.2|2.23|-15.05|-51.41|-9.51|-5.2|-2.58|1.57|11.33|0.55||148.6|342.82|||1040000|195680|0.01|4.31|4.21|-17.92|63.25
2024-05-20 05:22:46|10256|18021|/equities/bajaj-electricals|BJEL|INR|India|Consumer Discretionary|Household Durables|147900000000|MSCI_EEM_SMALLCAP|68.73|3.81|0.85|62.6|7.42|7.41|40.46|40.75|7.01|9.33|9.63|10.85|9.53|9.1|359.9|16.11|16.06|156.17|140.53|39.49|21.05|14.16|14.99|0.01|7.72|9.1|12.48|102.19|44.91|1.71|3.83|-0.62|7.01|15.57|1.38|0.2|3.58|21.2||7.07|17740000|896330|0.02|0.49|0.42|2.6|0.3
2024-05-20 05:22:47|10257|1050113|/equities/despegar-com|DESP|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|637240000|MSCI_EEM_SMALLCAP|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 05:22:48|10258|980029|/equities/devsisters-corp|194480|KRW|South Korea|Communication Services|Entertainment|1110000000000|MSCI_EEM_SMALLCAP|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 05:22:50|10259|1012083|/equities/solar-applied-materials-technology|1785|TWD|Taiwan|Materials|Chemicals|30250000000|MSCI_EEM_SMALLCAP|138.18|1.17|17.41|204.19|1.42|1.44|7.37|10.81|2.58|5.91|3.27|6.15|2.15|4.93|31.35|1.14|1.12|22.49|22.25|2.49|3.11|3.03|7.37|1.94|3.9|1.9|4.34|98.34|-63.15|-20.29|-3.79|-15.51|0.99|13.78|0.69|1.79|41.99|84.12|0.66|2.84|734160|32530|17.22|4.21|4.6|-18.77|568.66
2024-05-20 05:22:51|10260|103473|/equities/ite|3014|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|17560000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:22:53|10261|20389|/equities/arcos-dorados-holdings-inc|ARCO|USD|United States|Consumer Discretionary|Hotels, Restaurants & Leisure|1240000000|MSCI_EEM_SMALLCAP|43.33|5.65|9.93|18.62|-27.23|-7.16|51.57|42.86|24.93|-4.39|21.09|-21.26|16.51|-23.51|106.03|13.32|13.23|29.77|5.21|43.19|32.78|45.67|44.54|9.81|3.88|4.27|5.44|249.11|87.63|6.43|37.61|30.32|4.52|4.6|1.01|1.16|102.82|-396.49|0.68|160.32|2880000|547860|29.53|1.1|1.44|5.34|26.98
2024-05-20 05:22:54|10262|39876|/equities/jk-lakshmi-cement-ltd|JKLC|INR|India|Materials|Construction Materials|68840000000|MSCI_EEM_SMALLCAP|37.39|3.22|0.03|46.72|4|4.17|56.03|73.09|11.52|-259.59|11.25|-807.07|7.71|-811.79|1884.46|118.65|118.56|1570.32|1346.9|36|235.07|9.67|10.72|0.57|5.92|6.58|8.76|147.69|7.92|8.08|10.87|209.72|12.25|23.98|0.47|0.26|30.93|47.81|0.12|6.68|37920000|3530000||0.86|0.7|25.44|3.03
2024-05-20 05:22:55|10263|103768|/equities/fulgent-sun|9802|TWD|Taiwan|Consumer Discretionary|Textiles, Apparel & Luxury Goods|18020000000|MSCI_EEM_SMALLCAP|26.75|4.17|11.1|7.82|3.6|3.66|21.8|22.23|6.96|6.91|23.14|36.17|20.98|33.03|67.53|9.68|9.63|46.23|45.56|9.33|10.92|12.57|16.84|7.38|9.75|8.52|11.1|-26.31|560.68|8.68|-13.75|-12.38|2.6|-3.58|1.75|2.49|17.14|44.96|0.83|4.57|387320|16050|9.02|3.74|4.24|54.17|63.83
2024-05-20 05:22:56|10264|18809|/equities/unipar-pnb-n1|UNIP6|BRL|Brazil|Materials|Chemicals|9740000000|MSCI_EEM_SMALLCAP|29.08|2.43|16.34|13.58|6.27|0.05|33.06|32.63|13.9|14.8|12.3|11.7|12.17|10.07|64.72|6.93|6.88|35.54|6.51|5.37|9.79|23.22|23.33|7.26|6.61|10.21|10.81|620.59|-16.73|10.14|-3.27|-1.9|5.5|2.32|0.84|1.41|106.69|133.88|0.62|6.04|653050|98320|6.57|1.67|2.47|-1.01|62.6
2024-05-20 05:22:57|10265|18243|/equities/jm-financial|JMSH|INR|India|Financial|Capital Markets|72030000000|MSCI_EEM_SMALLCAP|1489.73|901.72|22.26|10.61|5.82|5.36|90.31|87.86|65.8|53.61|103.32|172.46|180.4|172.44|110.23|51.37|51.25|626.17|613.99|167.69|18.88|19.19|16.42|2.01|10.04|12.25|12.83|61.66|32.7|1.13|35.38|23.39|1.49|11.02|9.74|1.35|29.18|57.72|0.04|5.68|60320000|246780000||1.82|1.33|14.17|758.06
2024-05-20 05:22:58|10266|103261|/equities/clevo|2362|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|19400000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:22:59|10267|41415|/equities/cap|CAP|CLP|Chile|Materials|Metals & Mining|1240000000000|MSCI_EEM_SMALLCAP|5.94|0.66|2.01|-3.32|0.75|0.93|17.55|25.18|10.01|5.01|4.59|197.98|0.35|197.57|3981.21|140.8|140.8|1798.92|1742.08|208.33|401.39|-0.75|10.99|0.94|6.2|4.8|8.19|30.04|-94.43|0.15|0.51|3.04|37.65|47.76|0.77|1.9|47.96|79.32|0.63|3.63|52890000|1690000|9.92|15.46|5.23|-1.9|-38.32
2024-05-20 05:23:00|10268|986203|/equities/star-petroleum-refining-pcl|SPRC|THB|Thailand|Energy|Oil, Gas & Consumable Fuels|42490000000|MSCI_EEM_SMALLCAP|9.79|0.81|-4.91|4.73|1.02|1.26|31.97|31.97|18.9|16.42|18.04|15.51|9.68|9.15|77.55|2.99|2.99|27.13|20.72|8.76|10.41|10.95|9.86|5.18|4.75|8.67|7.67|5547.11|-10.61|4.84|-8.51|-4.63|14.48|13.39|1.47|2.05|57.84|77.85|0.94|8.04|||13.93|6.1|5.2|52.05|65.65
2024-05-20 05:23:01|10269|50142|/equities/vukile|VKEJ|ZAR|South Africa|Real Estate|Equity Real Estate Investment Trusts (REITs)|11920000000|MSCI_EEM_SMALLCAP|4.67|6.4|9.57|2.09|0.66|0.66|69.33|69.7|58.45|55.8|103.53|-45.95|104.71|-64.11|3.66|1.44|1.43|18.98|14.37|0.52|0.73|10.47|-0.6|5.97|-0.78|4.84|4.54|852.51|-469.82|-6.42|142.92|89.82|7.72|1.21|0.82|1.07|58.06|68.59|0.08|91.32|627210|1320000|89.48|6.05|10.68|-25.22|60.02
2024-05-20 05:23:02|10270|41431|/equities/corpbanca-(sn)|ITAUCORP|CLP|Chile|Financial|Banks|1280000000000|MSCI_EEM_SMALLCAP|12.97|2.81|4.35|1.24|2.47|2.74|20.03|21.37|27.21|29.66|27.21|29.49|24.31|25.42|254.23|63.36|63.33|518.05|470.96|398.64|-160.09|17.65|16.73|1.96|1.86|5.55|5.2|-23.27|1.34|5.65|-2.27|3.65|4.45|0.08|0.68|0.62|136.84|228.17|0.08|0.12|5020000|6590000||3.75|2.54|26.42|3.01
2024-05-20 05:23:04|10271|980010|/equities/atgen|182400|KRW|South Korea|Healthcare|Biotechnology|842430000000|MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:23:06|10272|18402|/equities/sterlite-technologies|STTE|INR|India|Information Technology|Communications Equipment|113140000000|MSCI_EEM_SMALLCAP|136.41|6.1|-84.77|-9.34|4.7|5.54|31.75|37.21|-7.01|-14.54|7.33|-11.63|4.33|-15.8|300.65|12.22|12.19|274.06|252.19|11.75|-38.92|5.85|-3.63|2.96|1.83|4.24|5.31|357.64|107.53|-6.78|117.94|68.42|10.59|30.38|0.77|1.32|5.32|44.05|0.48|32.3|8710000|454000||0.22|0.54|12.37|-1.91
2024-05-20 05:23:07|10273|103413|/equities/gourmet-master|2723|TWD|Taiwan|Consumer Discretionary|Hotels, Restaurants & Leisure|20250000000|MSCI_EEM_SMALLCAP|8.61|3.37|3.89|-16.72|3.46|3.66|38.99|37.08|8.25|0.03|15.08|5.36|11.68|4.1|79.57|4.47|4.43|37.06|36.04|12.93|15.05|16.99|6.94|7.05|4.09|8.61|3.81|152.67|100.52|1.43|205.54|164.72|-2.86|4.92|1.67|2.03|11.61|91.65|0.86|274.64|28480|4410|46.63|1.79|3.37|106.12|45.26
2024-05-20 05:23:08|10274|50019|/equities/sino-ocean-lan|3377|HKD|Hong Kong|Real Estate|Real Estate Management & Development|13670000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:23:10|10275|6379|/equities/sohu-com-inc|SOHU|USD|United States|Communication Services|Interactive Media & Services|639910000|MSCI_EEM_SMALLCAP|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:23:11|10276|50092|/equities/hyprop|HYPJ|ZAR|South Africa|Real Estate|Equity Real Estate Investment Trusts (REITs)|12980000000|MSCI_EEM_SMALLCAP|4.67|6.4|9.57|2.09|0.66|0.66|69.33|69.7|58.45|55.8|103.53|-45.95|104.71|-64.11|3.66|1.44|1.43|18.98|14.37|0.52|0.73|10.47|-0.6|5.97|-0.78|4.84|4.54|852.51|-469.82|-6.42|142.92|89.82|7.72|1.21|0.82|1.07|58.06|68.59|0.08|91.32|627210|1320000|89.48|6.05|10.68|-25.22|60.02
2024-05-20 05:23:12|10277|994066|/equities/pruksa-holding-pcl-non-voting|PSHn|THB|Thailand|Real Estate|Real Estate Management & Development|26210000000|MSCI_EEM_SMALLCAP|-15.2|2.86|4.92|15.08|0.94|3.31|50.65|41.81|27.03|26.97|-36.99|37.55|-22.89|24.85|555.56|22.51|22.42|174.38|161.9|61.74|35.35|-5.22|5.69|-1.59|2.77|2.4|3.01|-32.55|-395.51|-6.15|5.64|-11.29|7.47|2.61|1.11|2.71|70.02|102.14|0.22|32.87|7710000|783790|20.55|3.79|3.07|8.48|-63.92
2024-05-20 05:23:13|10278|980111|/equities/korea-no3-special-purpose-acquisit|222080|KRW|South Korea|Financial|Misc. Financial Services|884700000000|MSCI_EEM_SMALLCAP|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:23:14|10279|42658|/equities/lamda-develop|LMDr|EUR|Greece|Real Estate|Real Estate Management & Development|1220000000|MSCI_EEM_SMALLCAP|35.1|6.93|7.61|19.29|1.04|1.05|55.95|63.53|33.96|22.89|47.06|103.17|41.21|103.96|1.71|0.22|0.22|5.76|5.68|1.92|0.25|4.09|12.65|1.83|3.29|2.53|1.32|144.71|159.04|-14.95|191.44|136.24|30.82|-0.65|1.39|2.12|49.77|83.15|0.08|0.74|617910|206460|8.37|3.87|1|-5.6|45.07
2024-05-20 05:23:15|10280|18289|/equities/motilal-oswal-financials|MOFS|INR|India|Financial|Capital Markets|134890000000|MSCI_EEM_SMALLCAP|1489.73|901.72|22.26|10.61|5.82|5.36|90.31|87.86|65.8|53.61|103.32|172.46|180.4|172.44|110.23|51.37|51.25|626.17|613.99|167.69|18.88|19.19|16.42|2.01|10.04|12.25|12.83|61.66|32.7|1.13|35.38|23.39|1.49|11.02|9.74|1.35|29.18|57.72|0.04|5.68|60320000|246780000||1.82|1.33|14.17|758.06
2024-05-20 05:23:17|10281|50071|/equities/lonking|3339|HKD|Hong Kong|Industrials|Machinery|9370000000|MSCI_EEM_SMALLCAP|11.09|1.15|20.46|32.76|1.51|1.91|24.07|23.4|6.07|6.59|7.17|6.45|5.92|4.75|9.86|0.52|0.51|7.25|6.51|2.51|0.88|8.79|9.6|4.02|4.51|5.86|7.02|16.86|-1.92|5.45|7.24|9.59|6.82|8.44|0.97|1.52|16.39|38|0.59|3.12|1990000|96190|3.57|4.89|3.11|-1.36|48.14
2024-05-20 05:23:18|10282|50035|/equities/china-foods|506|HKD|Hong Kong|Consumer Staples|Beverages|8730000000|MSCI_EEM_SMALLCAP|25.84|5.81|1.39|9.12|7.78|12.32|49.14|48.68|21.81|19.29|28.28|21.74|21.88|15.99|15.06|3.75|3.74|30.17|26.65|3.53|1.12|27.04|20.54|15.55|12.44|19.25|17.04|151.22|109.2|20.02|15.02|15.46|7.93|0.27|0.98|1.44|5.53|12.19|0.69|5.29|1380000|344970|86.43|2.07|1.96|28.41|19.92
2024-05-20 05:23:19|10283|1169503|/equities/solum-co|248070|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|1120000000000|MSCI_EEM_SMALLCAP|-6.88|25.41|-47.35|-2076.61|3.14|3.2|17.73|19.8|-39.82|-5.04|-178.69|-9.95|-138.05|-8.3|140590|5396.23|5388.11|37670.92|35641.89|7865.83|13080.93|-0.42|3.46|1.88|1.93|-1.7|3.12|421.34|434.18|10.13|-3.21|-3.53|5|4.6|4.31|5.63|36.35|68.42|0.81|5.48|834970000|69460000|7.11|0.75|0.56|6.59|1.44
2024-05-20 05:23:20|10284|1166568|/equities/uti-asset-management|UTIA|INR|India|Financial|Capital Markets|133120000000|MSCI_EEM_SMALLCAP|1489.73|901.72|22.26|10.61|5.82|5.36|90.31|87.86|65.8|53.61|103.32|172.46|180.4|172.44|110.23|51.37|51.25|626.17|613.99|167.69|18.88|19.19|16.42|2.01|10.04|12.25|12.83|61.66|32.7|1.13|35.38|23.39|1.49|11.02|9.74|1.35|29.18|57.72|0.04|5.68|60320000|246780000||1.82|1.33|14.17|758.06
2024-05-20 05:23:22|10285|969099|/equities/differ-group-holding-co-ltd|6878|HKD|Hong Kong|Financial|Consumer Finance|17300000000|MSCI_EEM_SMALLCAP|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 05:23:22|10286|18029|/equities/balrampur-chini-mills|BACH|INR|India|Consumer Staples|Food Products|76370000000|MSCI_EEM_SMALLCAP|58.48|7.49|8.82|51.74|22.94|24.34|46.86|43.68|21.66|-37.27|23.24|-109.33|17.41|-112.09|274.73|24.61|24.6|111.67|90.21|13.73|32.09|44.85|35.8|4.02|17.63|34.05|28.28|24.97|13.43|11.62|5.04|7.33|11.23|9.58|1.03|0.63|6.59|17.84|0.49|6|38390000|5560000|0.02|1.67|2.56|9.09|11.8
2024-05-20 05:23:24|10287|100078|/equities/yuexiutranspor|1052|HKD|Hong Kong|Industrials|Transportation Infrastructure|7730000000|MSCI_EEM_SMALLCAP|12.41|2.68|5.75|-22.23|1.68|-0.33|27.74|37.08|21.47|23.93|28.16|33.04|20.08|26.65|12.31|1.51|1.51|13.5|9.52|6.35|3.01|10.61|14.74|5.85|8.73|6.41|10.07|100|8.76|6.36|7.77|8|7.32|8.28|1.39|0.88|37.9|63.08|0.12|109.44|1380000|441950|6|5.57|5.1|5.03|35.79
2024-05-20 05:23:25|10288|103284|/equities/everlight|2393|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|23680000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:23:26|10289|947234|/equities/granules-india-ltd|GRAN|INR|India|Healthcare|Pharmaceuticals|83320000000|MSCI_EEM_SMALLCAP|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 05:23:27|10290|103175|/equities/long-chen-pape|1909|TWD|Taiwan|Materials|Paper & Forest Products|30790000000|MSCI_EEM_SMALLCAP|14.73|1.06|6.4|4.03|1.68|1.71|15.9|17.11|5.32|6.29|4.98|6.17|3.53|4.36|49.26|2.91|2.89|30.37|29.96|8.64|6.8|6.3|8.93|2.77|3.59|3.54|4.46|31.5|-25.48|-1|5.8|-3.8|1.02|4.02|1.25|1.65|57.87|99.75|0.71|6.19|||5.78|4.44|4.97|-13.46|97.02
2024-05-20 05:23:29|10291|103617|/equities/primax|4915|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|25490000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:23:30|10292|1161487|/equities/daeduck-electronics|353200|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|1260000000000|MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:23:31|10293|979186|/equities/nice-information-service-co-ltd|30190|KRW|South Korea|Industrials|Professional Services|1080000000000|MSCI_EEM_SMALLCAP|11.86|1.8|24.13|17.48|0.94|0.9|30.44|33.96|17.12|21.2|19.17|21.09|12.58|21.37|36994.09|8807.5|8805.78|121544.43|122535.83|5370.47|4359.42|5.55|7.61|4.6|7.14|5.6|7.23|3.24|-32.19|-2.02|5.64|3.56|-5.81|-17.41|2|2.55|4.42|13.31|0.42|62.49|214260000|8380000|30850144.16|4.01|3.09|6.91|40.5
2024-05-20 05:23:32|10294|103202|/equities/king-slide|2059|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|48790000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:23:33|10295|990832|/equities/c-d-international-investment-group|1908|HKD|Hong Kong|Real Estate|Real Estate Management & Development|21960000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:23:34|10296|18693|/equities/grendene-on-nm|GRND3|BRL|Brazil|Consumer Discretionary|Textiles, Apparel & Luxury Goods|7800000000|MSCI_EEM_SMALLCAP|33.5|3.55|35.59|46.36|11.12|10.96|48.43|48.57|13.92|14.33|12.83|13.61|9.97|10.92|48.25|4.13|4.1|16.85|13.04|6.45|7.56|31.48|35.55|13.8|14.88|21.18|22.39|17.93|-4.65|21.68|4.96|8.93|10.95|8.53|1.39|2.58|51.72|81.3|1.35|2.95|508000|51320|28.27|0.69|0.85|-18.5|27.96
2024-05-20 05:23:35|10297|18019|/equities/boc-india|LIND|INR|India|Materials|Chemicals|214670000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:23:36|10298|1012848|/equities/chang-wah-technology-co-ltd|6548|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|37160000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:23:37|10299|20941|/equities/pampa-energia-sa|PAM|USD|United States|Utilities|Electric Utilities|2250000000|MSCI_EEM_SMALLCAP|14.57|2.63|8.93|-10.9|1.91|1.7|41.94|41.57|20.44|18.62|15.7|15.23|11.72|18.87|972.31|-216.12|-216.12|456.78|411.3|75.69|-60.14|9.58|9.16|1.43|2.49|5.87|5.3|173.86|72.21|3.24|-8.03|6.82|7.52|6.97|0.48|0.93|139.39|163.12|0.27|13.89|34250000|1510000|7.18|2.77|3.97|1.48|70.36
2024-05-20 05:23:38|10300|1123045|/equities/cstone-pharmaceuticals|2616|HKD|Hong Kong|Healthcare|Biotechnology|9620000000|MSCI_EEM_SMALLCAP|0.92|8.99|-7.51|-0.26|2.3|2.51|-609.46|-727.81|-1187.86|-1373.16|-288.26|153.97|-289.07|-3218.62|10.51|-3.71|-3.77|16.85|16.03|8.98|-1.07|-1.55|-17.41|-0.08|-10.13|-3.25|-10.69|80.84|14.75|18.89|183.24|187.19|41.07|40.69|2.69|3.18|14.85|27.29|0.4|14.1|688850|-12550|37.82|0.37|0.25|24.63|13.08
2024-05-20 05:23:40|10301|39904|/equities/shriram-city-union-finance-ltd|SHCU|INR|India|Financial|Consumer Finance|120830000000|MSCI_EEM_SMALLCAP|321.46|12.27||-6.26|3.63|4.32|98.27|99.25|6.31|30.27|6.31|30.48|3.82|22.76|5.69|0.52|0.45|19.24|19.7|5.07|-8.54|1.26|14.58|0.51|5.09|0.67|6.39|-86.49|-7.96|207.85|50.45|62.77|108.96|323.77|28.26|32.61|159.51|159.51|0.13||2280000|87040|||0.44||4.6
2024-05-20 05:23:41|10302|103536|/equities/shin-zu-shing|3376|TWD|Taiwan|Industrials|Machinery|18320000000|MSCI_EEM_SMALLCAP|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:23:42|10303|102497|/equities/eastern-water|EASTW|THB|Thailand|Utilities|Water Utilities|15470000000|MSCI_EEM_SMALLCAP|11.58|5.38|9.27|55.3|1.67|2|49.79|50.75|39.82|40.6|54.89|57.17|49.17|50.74|1.25|0.55|0.55|3.88|3.14|0.25|0.68|14.97|15.34|9.37|8.99|7.82|7.9|74.14|101.12|-4.38|-2.16|7.1|4.15|33|1.79|1.91|53.35|71.09|0.21|37.63|||9.87|5.71|5.9|0.52|62.66
2024-05-20 05:23:44|10304|954965|/equities/general-interface-solution-gis-hold|6456|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|34300000000|MSCI_EEM_SMALLCAP|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:23:45|10305|102602|/equities/mbk|MBK|THB|Thailand|Real Estate|Real Estate Management & Development|23610000000|MSCI_EEM_SMALLCAP|15.36|4.34|9.85|-5.22|2.23|2.45|47.25|42.99|27.72|26.58|28.88|27.88|22.93|23.15|7.51|1.69|1.69|13.81|13.62|0.57|2.29|13.23|12.38|4.76|4.92|5.43|5.99|165.8|34.13|-1.76|20.12|18.64|2.95|1.69|0.32|2.37|67.7|142.01|0.21|1.46|||91.65|2.59|3.88|3.87|51.04
2024-05-20 05:23:46|10306|103762|/equities/cleanaway|8422|TWD|Taiwan|Industrials|Commercial Services & Supplies|24940000000|MSCI_EEM_SMALLCAP|34.39|8.21|47.02|-32.11|6.62|6.76|52.54|53.56|22.71|25.17|25.08|26.47|19.81|21.45|47.38|9.7|9.55|52.64|50.49|18.16|11.05|18.15|20.06|11.66|12.55|14.08|16.13|-11.3|-2.18|11.83|-2.94|0.89|9.68|12.26|2.59|2.89|19.33|30.11|0.57|22.66|857520|145100|17.1|3.68|4.19|12.14|85.04
2024-05-20 05:23:46|10307|1142505|/equities/hanilcmt-co-ltd|300720|KRW|South Korea|Materials|Construction Materials|1400000000000|MSCI_EEM_SMALLCAP|244.74|4.62|-99.37|-7.28|8|8.11|9.99|12.81|4.24|6.39|3.22|6.58|3.29|5.57|46363.07|1299.34|1299.3|26968.57|26129.97|6398.65|-4641.61|4|7.34|2.35|4.8|2.85|5.13|35.42|-7.26|-3.42|17.17|37.2|18.03|47.91|1.3|2.24|76.61|105.39|0.74|5.08|203770000|15340000|5.58|1.5|1.59|0.81|37.87
2024-05-20 05:23:48|10308|943523|/equities/sinopec-seg|2386|HKD|Hong Kong|Industrials|Construction & Engineering|17000000000|MSCI_EEM_SMALLCAP|-35.46|0.9|27.62|-28.21|1.71|2.32|24.09|24.14|5.57|6.59|4.48|5.54|3.01|4.2|29.76|0.87|0.87|10|4.18|5.06|0.67|6.62|7.41|2.26|2.27|4.44|4.68|880|2.21|9.29|12.9|9.28|10.67|19.6|0.83|0.99|74.93|114.48|0.58|631.63|3940000|180260|2.29|5.23|3.73|20.59|53.6
2024-05-20 05:23:49|10309|103132|/equities/oriental-union|1710|TWD|Taiwan|Materials|Chemicals|19580000000|MSCI_EEM_SMALLCAP|118.81|2.17|10.41|210.3|1.65|1.66|11.59|16.87|3.01|8.56|6.05|13.57|4.7|11.36|40.59|4.18|4.08|48.21|47.73|9.34|6.46|4.73|10.35|3.2|6.72|3.47|5.65|61.65|-66.21|-6.15|-4.05|-16.43|3.59|15.3|1.42|2.01|21.41|43.32|0.52|6.19|69190|24650|10.82|7.99|5.32|151.58|427.81
2024-05-20 05:23:50|10310|1142378|/equities/titan-cement-international-sa?cid=1142378|TITCr|EUR|Belgium|Materials|Construction Materials|1030000000|MSCI_EEM_SMALLCAP|6.95|0.82|2.23|6.97|1.32|1.32|28.88|17.88|13.47|8.75|11.83|5.72|9.34|4.25|30.88|3.2|3.2|18.77|18.77|2.18|5.37|16.47|6.31|8.1|3.03|11.91|6.04|-110.36|55.61|35.51|571.41|518.32|9.92|12.83|0.61|2.29|27.41|51.67|0.82|4.52|384720|41370|7.82|1.74|1.87|15.93|12.19
2024-05-20 05:23:52|10311|1165334|/equities/mindspace-business-parks-reits|MINS|INR|India|Real Estate|Equity Real Estate Investment Trusts (REITs)|194180000000|MSCI_EEM_SMALLCAP|83.1|-49.41|8.97|-22.25|1.33|1.68|126.57|93.75|95.33|58.65|17.51|25.32|-38.44|20.58|30.89|6.69|6.69|238.34|203.3|7.44|21.72|2.79|1.62|1.38|1.33|2.91|2.8|390.39|46.05|-8.69|16.83|10.23|2.94|0.01|0.55|0.62|50.42|61.49|0.06|32.45|11610000|271440|18.76|4.71|3.64|-4.92|414.99
2024-05-20 05:23:53|10312|943511|/equities/china-sce-ppt|1966|HKD|Hong Kong|Real Estate|Real Estate Management & Development|7770000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:23:54|10313|49982|/equities/shougang-res|639|HKD|Hong Kong|Materials|Metals & Mining|11720000000|MSCI_EEM_SMALLCAP|23.18|0.92|7.25|45.2|1.92|3.32|13.86|15.02|7.15|8.55|6.38|7.76|3.97|5.61|17.42|1.65|1.65|5.21|9.05|1.91|0.99|10.53|11.09|4.24|4.81|5.85|6.95|58.73|-33.1|19.18|10.67|3.18|19.46|21.64|0.64|1.22|62.21|107.52|0.96|7.45|6790000|258170|48.78|3.81|2.78|64.39|74.45
2024-05-20 05:23:55|10314|1012318|/equities/newmax-technology-co-ltd|3630|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|7270000000|MSCI_EEM_SMALLCAP|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:23:56|10315|1171882|/equities/jubilant-ingrevia|JUBN|INR|India|Materials|Chemicals|91560000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:23:57|10316|1148091|/equities/maharah-human-resources-co|1831|SAR|Saudi Arabia|Industrials|Professional Services|2840000000|MSCI_EEM_SMALLCAP|-10.31|2.97|32.22|49.36|5.91|4.08|17.58|19.2|6.15|8.81|4.69|8.42|3.79|7.25|16.06|1.82|1.82|6.75|5.55|1.77|0.95|14.81|21.21|7.77|11.57|13.39|20.89|-454.35|-120.83|-5.07|9.48|17.15|1.5|-4.25|1.26|1.87|44.09|72.66|1.1|15.54|||4.73|0.83|1.29|-11.75|33.38
2024-05-20 05:23:58|10317|37778|/equities/amrest-holdings-se|EATP|PLN|Poland|Consumer Discretionary|Hotels, Restaurants & Leisure|6130000000|MSCI_EEM_SMALLCAP|102.11|0.44|2.18|5.61|0.35|1.05|12.81|12.15|5.92|-1.36|1.48|-3.21|1.9|-4.35|31.61|0.03|0.03|1.87|2.01|2.78|3.38|9.79|-3.9|1.49|-0.4|4.48|2.69|28.15|1256.87|-37.94|9.01|29.27|12.27|-0.51|0.1|0.17|54.65|67.49|1.25|648.66|878490|36990|15.77|0.59|0.15|-0.07|3.23
2024-05-20 05:23:59|10318|1012761|/equities/taiwan-union-technology|6274|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|27430000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:24:00|10319|27084|/equities/compartamos|GENTERA|MXN|Mexico|Financial|Consumer Finance|20920000000|MSCI_EEM_SMALLCAP|9.88|2.71|3.71|1.93|1.44|1.69|4.18|4.46|37.47|34.75|36.12|32.44|29.38|26.23|1300.41|164.75|162.61|2190.24|1875.53|1590.22|254.84|14.36|11.96|1.22|1.12|4.3|3.81|20.95|48.99|4.99|8.84|15.98|3.89|1.35|0.39|0.13|145.85|249.51|0.02|0.04|2040000|660380||3.3|3.4|5.4|7.16
2024-05-20 05:24:02|10320|42676|/equities/terna-energy|TENr|EUR|Greece|Utilities|Independent Power and Renewable Electricity Producers|1570000000|MSCI_EEM_SMALLCAP|14.66|2.15|-22.43|3.5|1.61|1.84|48.3|43.03|18.29|12.05|15.42|2.73|12.38|1.22|16.42|0.98|0.98|10.36|8.01|5.78|3.33|10.29|-4.46|2.6|-0.41|4.87|2.03|23.17|1821.05|1.32|-11.68|-16.82|8.41|7.27|2.55|3.45|125.78|153.34|0.3|3.61|459290|42570|3.37|0.62|0.7|1.74|26.37
2024-05-20 05:24:04|10321|13196|/equities/aamal-holding|AHCS|QAR|Qatar|Industrials|Industrial Conglomerates|6800000000|MSCI_EEM_SMALLCAP|14.93|6.23|16.28|41.26|1.9|1.87|23.75|22.06|16.58|16.42|41.47|43.68|41.43|43.75|1.74|0.73|0.73|5.71|5.71|0.5|0.6|12.63|13.47|11.69|12.64|4.64|5.95|9.13|-30.78|-1.46|-14.53|-31.86|14.75|63.98|6.55|7.81|1.32|2.42|0.28|3.62|||5.81|8.7|6.44|9.35|90.65
2024-05-20 05:24:07|10322|41700|/equities/sp-setia-bhd|SETI|MYR|Malaysia|Real Estate|Real Estate Management & Development|5040000000|MSCI_EEM_SMALLCAP|11.32|3.15|7.58|1.54|0.71|0.77|34.22|33.8|16.39|-9.99|22.06|63.83|15.82|56.68|0.59|0.09|0.09|2.06|2.17|0.21|0.15|3.72|3.66|2.47|2.27|2.62|3.26|3047.02|86.24|-5.34|23.77|22.17|1.88||1.55|3|27.92|49.35|0.18|3.89|1040000|133050|3.55|26.26|2.67|7.1|39.58
2024-05-20 05:24:08|10323|102456|/equities/central-plaza|CENTEL|THB|Thailand|Consumer Discretionary|Hotels, Restaurants & Leisure|42190000000|MSCI_EEM_SMALLCAP|33.17|2.82|16.02|3.11|2.27|21.08|48.68|40.37|14.51|-3.94|13.34|-5.21|10.28|-5.52|20.03|0.48|0.48|12.84|1.42|2.58|4.89|6.77|-3.92|2.71|0.15|4.99|1.12|23.38|699.73|-13.49|17.09|41.93|9.6|4.17|0.62|0.81|97.48|205.62|0.38|33.33|||48.23|0.16|0.83|1.09|53.49
2024-05-20 05:24:09|10324|943446|/equities/gemdale-ppt|535|HKD|Hong Kong|Real Estate|Real Estate Management & Development|13930000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:24:10|10325|1056506|/equities/lexinfintech|LX|USD||Financial|Consumer Finance|702680000|MSCI_EEM_SMALLCAP|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 05:24:11|10326|101595|/equities/surya-citra-me|SCMA|IDR|Indonesia|Communication Services|Media|20730000000000|MSCI_EEM_SMALLCAP|201.36|53.41|44.07|464.28|12.58|14.44|38.81|40.11|13.78|16.69|15.4|21.1|12.23|14.84|173.96|36.95|36.95|377.15|301.36|64.33|29.96|3.31|9.05|2.46|5.79|2.95|7.13|-102.49|-93.4|1.5|-17.34|-9.16|19.41|24.86|4.81|6.09|4.09|7.35|0.35|4.64|4080000000|666980000|3.11|0.08|0.58|-60.53|-22.05
2024-05-20 05:24:12|10327|103314|/equities/merry-eltrs|2439|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|20400000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:24:14|10328|102433|/equities/bangkok-life|BLA|THB|Thailand|Financial|Insurance|63610000000|MSCI_EEM_SMALLCAP|23.19|1.28|25.69|7.85|1.43|1.59|21.73|21.21|11.76|9.76|11.09|10.12|9.04|8.24|46.91|5.3|5.3|57.98|56.52|3.67|2.99|10.47|10.12|3.25|3.05|9.91|9.82|28.9|76.44|3.3|-0.08|0.48|4.64|-0.92|0.84|4.66|4.05|17.58|0.28|1.13|||17.86|3.86|3.08|17.38|44.13
2024-05-20 05:24:15|10329|19487|/equities/kardemir-(d)|KRDMD|TRY|Turkey|Materials|Metals & Mining|10750000000|MSCI_EEM_SMALLCAP|-38.95|34.24|76.79|-28.2|2.79|2.92|26.97|34.06|18.3|22.01|111.59|71.11|103.66|60.96|49.98|8.27|8.27|126.9|126.3|8.38|13.45|13.86|17.38|9.04|11.69|9.56|14.86|7.57|83.32|40.1|34.14|29.06|43.13|50.92|7.93|9.05|7|25.68|0.7|2.9|12360000|28940000|500.52|4.01|4.73|61.42|12.46
2024-05-20 05:24:16|10330|946718|/equities/ratnamani-metals-tubes-ltd|RMT|INR|India|Materials|Metals & Mining|89520000000|MSCI_EEM_SMALLCAP|3.1|15.82|0.22|-0.62|4.36|4.77|39|48.48|-24.8|-64.99|-18.27|-15.66|-21.36|-20.28|395.3|21.07|21.01|206.88|189.53|23.05|48.12|17.31|14.62|2.73|7.35|12.86|11.58|133.82|20.3|5.66|12.45|7.44|14.11|20.31|4.15|4.33|41.51|72.18|0.33|9.98|75670000|7180000|0.04|6.88|4.16|80.21|8.9
2024-05-20 05:24:18|10331|103101|/equities/hota-ind|1536|TWD|Taiwan|Consumer Discretionary|Auto Components|25320000000|MSCI_EEM_SMALLCAP|10.63|2.35|-8.8|25.47|2.1|2.15|22.01|21.33|4.47|3.01|4.33|-1.44|1.73|-3.51|66.43|1.94|1.91|42.54|41.63|11.83|5.23|8.17|7.25|4.47|4.34|5.05|4.11|131.91|36.81|2.11|6.49|6.48|-0.08|-10.01|1.43|2.24|32.76|91.35|0.68|26442.4|1040000|46640|11.73|4.03|3.91|14.89|69.46
2024-05-20 05:24:19|10332|943441|/equities/yuexiu-reit|405|HKD|Hong Kong|Real Estate|Equity Real Estate Investment Trusts (REITs)|11040000000|MSCI_EEM_SMALLCAP|-2.29|6.07|14.6|7.82|0.42|0.42|75.45|77.19|66.64|69.89|0.49|28.24|-4.33|18.4|3.42|4.76|4.65|49.67|49.57|0.91|2.16|-0.43|1.61|-0.46|1.19|3.03|3.15|-139.04|-70.4|-20.71|4.61|4.35|2.35|1.21|0.39|1.2|33.99|41.26|0.05|7.75|6470000|-1200000|65.23|9.28|5.91|24.59|-639.38
2024-05-20 05:24:20|10333|102370|/equities/puregold-price|PGOLD|PHP|Philippines|Consumer Staples|Food & Staples Retailing|112880000000|MSCI_EEM_SMALLCAP|14.31|1.57|13.88|10.76|2.03|2.21|40.13|37.89|19.74|16.87|17|13.82|10.78|11.4|419.45|41.61|41.61|359.57|331.63|57.92|83.4|14.73|31.25|6.84|14.58|9.37|19.13|25.58|37.48|11.73|10.44|17.06|7.17|13.41|0.73|1.45|59.89|92.34|0.61|3.54|2220000|95900|25.93|1.07|0.83|60.6|24.13
2024-05-20 05:24:21|10334|18048|/equities/blue-dart-express|BLDT|INR|India|Industrials|Air Freight & Logistics|153520000000|MSCI_EEM_SMALLCAP|17.03|4.3|-0.04|104.82|5.4|5.86|35.1|36.87|7.27|12.59|21.92|11.95|20.21|3.82|335.46|1.05|1.04|171.06|161.64|26.86|40.14|-43.61|-2.46|1.94|3.32|5.75|5.27|-1.32|14.11|7.77|5.94|2.4|6.41|3.34|1.9|0.35|20.12|88|0.26|8832.64|37810000|2730000|0.13|0.97|0.87|52.31|4.28
2024-05-20 05:24:22|10335|100034|/equities/fufeng-group|546|HKD|Hong Kong|Materials|Chemicals|7140000000|MSCI_EEM_SMALLCAP|11.79|1.12|9.89|18.19|1.74|2.14|34.47|36.85|10.59|13.47|10.51|13.72|7.19|9.78|8.04|0.5|0.49|3.67|2.24|1.27|0.86|13.35|18.1|6.45|9.36|7.88|12.05|-5.37|-7.99|13.24|4.41|4.4|11.7|16.53|1.42|1.52|41.42|71.26|0.88|8.59|1310000|98490|29.68|4.17|3.34|15.74|33.21
2024-05-20 05:24:23|10336|980684|/equities/quality-houses-pcl-be|QHt|EUR|Thailand|Real Estate|Real Estate Management & Development|643060000|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:24:25|10337|42641|/equities/gek-terna|HRMr|EUR|Greece|Industrials|Construction & Engineering|920240000|MSCI_EEM_SMALLCAP|38.2|5.45|38.92|-4|2.3|2.31|18.42|2.82|-4.52|-26.2|9.04|-36.28|75.16|-130.1|16.11|0.8|0.8|4.89|1.45|6.39|1.63|13.14|-7.78|5.74|0.64|6.47|2.1|218.17|1706.06|10.84|26.15|30.49|4.2|5.52|1.49|1.23|148.37|183.81|0.24|55.56|640920|56880|1.6|0.03|0.03||1.86
2024-05-20 05:24:27|10338|102835|/equities/tisco-financ|TISCO|THB|Thailand|Financial|Banks|76860000000|MSCI_EEM_SMALLCAP|11.26|3.11|9.76|7.74|2.28|3.03|38.89|38.95|22.18|22.95|31.96|30.89|26.68|26.41|148.73|20.75|20.47|184.01|137.93|39.08|37.34|19.38|20.04|9.54|9.5|8.57|9.19|75.64|286.01|12.51|9.95|8.26|19.44|10.92|1.16|1.43|33.38|44.07|0.38|75.38|4320000|1190000|7.1|0.69|0.93|6.74|4.45
2024-05-20 05:24:27|10339|27114|/equities/grupo-comercial-chedraui-b|CHDRAUIB|MXN|Mexico|Consumer Staples|Food & Staples Retailing|40510000000|MSCI_EEM_SMALLCAP|25.24|0.64|13.99|28.17|4.65|7.32|25.75|23.36|4.09|4.26|3.63|3.14|2.74|2.46|213.59|4.43|4.42|31.79|21.75|7.35|11.56|18.13|14.2|5.88|4.74|10.06|9.75|101.74|92.74|3.69|7.5|32.66|4.24|9.37|0.25|1.01|43.56|87.12|2.2|7.33|488500|24270|92.41|1.83|1.81|-2.71|47.75
2024-05-20 05:24:29|10340|103584|/equities/apt|3682|TWD|Taiwan|Communication Services|Diversified Telecommunication Services|36870000000|MSCI_EEM_SMALLCAP|26.35|3.65|11.5|16.14|2.95|11.79|32.1|32.34|17.66|17.79|17.62|17.94|13.77|14.58|35.7|4.54|4.53|41.8|23.7|4.23|9.63|11.99|12.21|6.99|7.09|8.41|8.63|5.79|3.38|0.58|4.92|3.96|2.61|2.95|1.07|1.35|25.4|46.24|0.53|21.38|6690000|1130000|8.54|4.02|4.38|4.2|100.36
2024-05-20 05:24:30|10341|19258|/equities/anadolu-efes|AEFES|TRY|Turkey|Consumer Staples|Beverages|18000000000|MSCI_EEM_SMALLCAP|14.17|1.46|7.35|19.31|3.7|4.19|37.9|36.28|18.05|14.32|16.14|12.44|10.27|8.97|261.8|12|12|97.48|26.05|70.29|36.15|32.15|18.1|12.23|7.58|18.59|11.84|131.3|123.98|77.52|76.64|76.89|45.82|43.69|0.92|1.33|55.67|102.13|1|5.41|7790000|938180|9.2|2.21|3.77|74.96|12.36
2024-05-20 05:24:31|10342|1012184|/equities/dynapack-international-technology|3211|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|15120000000|MSCI_EEM_SMALLCAP|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:24:33|10343|961712|/equities/richwave-technology-corp|4968|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|23530000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:24:34|10344|1140499|/equities/thai-vegetable-oil-pcl|TVOn|THB|Thailand|Consumer Staples|Food Products|-|MSCI_EEM_SMALLCAP|-6.11|1.23|15.89|1500.41|1.73|1.97|18.25|20.14|6.8|8.23|6.3|8.64|4.97|7.29|45.67|2.21|2.21|24.23|19.7|2.78|3.13|6.51|12.45|4.91|6.7|6.34|7.77|26.76|-61.32|2.11|-3.61|3.43|4.59|0.39|1.31|2.29|57.14|109.91|0.95|5.41|||12.77|2.76|3.26|-7.53|38.58
2024-05-20 05:24:35|10345|990477|/equities/tiangong-international-co-ltd|826|HKD|Hong Kong|Materials|Metals & Mining|13140000000|MSCI_EEM_SMALLCAP|23.18|0.92|7.25|45.2|1.92|3.32|13.86|15.02|7.15|8.55|6.38|7.76|3.97|5.61|17.42|1.65|1.65|5.21|9.05|1.91|0.99|10.53|11.09|4.24|4.81|5.85|6.95|58.73|-33.1|19.18|10.67|3.18|19.46|21.64|0.64|1.22|62.21|107.52|0.96|7.45|6790000|258170|48.78|3.81|2.78|64.39|74.45
2024-05-20 05:24:36|10346|1012086|/equities/lotus-pharmaceutical-co-ltd|1795|TWD|Taiwan|Healthcare|Pharmaceuticals|25300000000|MSCI_EEM_SMALLCAP|2.06|4783.83|21.81|-64.94|4.21|7.43|42.12|36.35|-13358.33|-4962.48|-12949.89|-4758.2|-12951.14|-4762.5|31.81|5.61|5.5|37.53|24.66|8.59|6.57|7.75|4.04|1.04|0.34|3.82|0.32|40.59|-733.93|31.03|176.44|66.9|14.95|7.92|9.36|10.52|9.85|23.06|0.31|2.15|139100|17980|4.43|1.07|1.22|20.05|18.77
2024-05-20 05:24:37|10347|102268|/equities/manila-water-c|MWC|PHP|Philippines|Utilities|Water Utilities|77930000000|MSCI_EEM_SMALLCAP|12.59|2.3|15.63|27.48|1.02|-0.75|76.7|72.81|51.06|42.5|29.3|33.94|18.26|24.49|10.38|1.9|1.9|23.35|-31.73|3.64|1.53|7.93|8.92|2.9|3.6|6.76|5.24|-232.53|5.04|-6.46|23.02|34.66|9.45|7.5|0.37|0.43|119.4|144.71|0.15|17.18|||8.35|5.66|3.38|361.21|37.06
2024-05-20 05:24:38|10348|18053|/equities/brigade-enterprises|BRIG|INR|India|Real Estate|Real Estate Management & Development|113680000000|MSCI_EEM_SMALLCAP|38.14|146.63|7.12|-1.4|6.44|7.02|52.6|83.29|0.19|-398.93|10.69|-429.98|7.92|-385.44|91.46|16.45|16.43|199.8|194.68|24.13|9.7|-3.83|-0.12|1.06|2.72|4.76|4.04|77.98|99.7|0.2|278.74|64569.77|3.53|-3.91|0.28|0.61|27.55|54.27|0.06|1.96|48030000|14920000|0.24|0.45|1.58|15.32|2.64
2024-05-20 05:24:39|10349|945731|/equities/plan-b-media-pcl|PLANB|THB|Thailand|Communication Services|Media|29700000000|MSCI_EEM_SMALLCAP|23.39|6.2|-43.61|1.63|2.72|2.32|26.07|33.29|-25.24|-80.41|-36.42|108.55|-38.81|130.15|2.11|0.23|0.23|2.76|1.88|0.65|0.45|5.15|6.09|0.95|3.04|1.96|3.96|-461.4|-249.35|2.24|320.4|696.46|5.88|8.45|2.99|3.54|11.18|40.29|0.44|469.23|||30.12|2.14|1.48|11.26|67.25
2024-05-20 05:24:40|10350|1153712|/equities/lotte-reit-co-ltd|330590|KRW|South Korea|Real Estate|Equity Real Estate Investment Trusts (REITs)|1350000000000|MSCI_EEM_SMALLCAP|-0.55|0.11|-0.09|-0.09|0.02|0.02|6.7|6.74|4.06|4.72|2.99|4.89|2.29|3.64|104|46.74|46.72|501.64|500.29|60.65|-128.17|0.57|0.92|0.4|0.55|0.49|0.58|4.92|-2.67|0.22|1.72|-0.01|-0.08|3.79|0.96|0.99|3.2|3.2|0.01|||||7.24|0.45|-0.58|-5.39
2024-05-20 05:24:42|10351|103244|/equities/taiwan-mask|2338|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|23290000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:24:43|10352|18712|/equities/jsl-on-nm|SIMH3|BRL|Brazil|Industrials|Road & Rail|9360000000|MSCI_EEM_SMALLCAP|21.68|3.98|13.71|15.21|6.53|7.82|40.16|40.88|26.85|28.3|23.4|24.68|18.55|19.04|83.88|8.4|8.37|33.12|28.16|5.1|13.85|31.33|41.13|8.62|9.3|13.91|15.55|-8.94|1.87|7.51|-4.55|-5.8|4.78|0.97|0.85|1.05|130|155.4|0.72|39.34|472290|109550|6.75|1.62|2.22|8|47.78
2024-05-20 05:24:44|10353|943498|/equities/phoenixhealth|1515|HKD|Hong Kong|Healthcare|Health Care Providers & Services|6310000000|MSCI_EEM_SMALLCAP|9.54|3.12|-4.19|7.15|2.19|4.61|34|35.39|5.82|7.83|6.4|0.35|3.74|-2.48|4.51|0.35|0.33|6.11|3.72|1.63|0.05|6.51|2.19|3.17|0.7|4.45|5.23|2.93|10.99|29.66|8.68|7.22|19.34|1.08|1.94|2.23|17.76|38.96|0.49|16.98|894760|6120|11.96|0.47|0.37|-0.03|1
2024-05-20 05:24:45|10354|980619|/equities/kiatnakin-bank-be|NVA6|EUR|Thailand|Financial|Banks|1340000000|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:24:46|10355|1123044|/equities/dexin-china-holdings|2019|HKD|Hong Kong|Real Estate|Real Estate Management & Development|7210000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:24:48|10356|18282|/equities/merck|PROR|INR|India|Healthcare|Pharmaceuticals|87170000000|MSCI_EEM_SMALLCAP|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 05:24:49|10357|950752|/equities/hangzhou-steam-turbine|200771|HKD|China|Industrials|Electrical Equipment|12200000000|MSCI_EEM_SMALLCAP|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 05:24:50|10358|1012995|/equities/tci-co-ltd|8436|TWD|Taiwan|Consumer Staples|Personal Products|24540000000|MSCI_EEM_SMALLCAP|23.87|3.4|-0.43|7.17|2.88|3.89|28.71|30.06|4.65|5.25|8.4|8.58|4.43|6.79|74.66|3.32|3.31|26.47|22.35|13.06|9.36|12.5|14.65|5.42|6.74|5.47|6.71|17.21|-4.96|2.84|12.48|7.57|7.66|7.85|1.1|1.61|46.03|126.29|0.89|6.43|194540|-14050|18.12|3.46|3.9|4.92|70.28
2024-05-20 05:24:51|10359|1114113|/equities/hotai-finance|6592|TWD|Taiwan|Financial|Consumer Finance|48100000000|MSCI_EEM_SMALLCAP|16.09|4.86|-5.01|-0.35|1.51|1.57|18.21|15.61|41.82|37.38|38.33|36.77|31.21|30.71|10.97|2.54|2.53|24.23|24.02|10.56|-8.79|10.67|10.07|0.77|0.82|5.23|4.48|27.48|21.7|3.18|26.57|24.19|1.73|7.16|0.18|0.18|47.88|151.77|0.02|32.93|6590000|1690000||3.59|4.26|14.49|27.37
2024-05-20 05:24:52|10360|950281|/equities/guinness-anchor-bhd|HEIN|MYR|Malaysia|Consumer Staples|Beverages|6550000000|MSCI_EEM_SMALLCAP|19.78|2.5|16.95|21.58|9.35|9.74|33.81|31.73|15.36|14.13|16.1|14.32|12.66|11.2|10.57|1.25|1.25|5.08|4.54|1.53|1.6|52.42|62.7|20.4|20.99|42.59|43.51|31.35|8.18|7.29|9.54|2.94|4.7|-0.33|1.38|1.87|9.52|27.67|1.52|9.69|3070000|419270|6.38|3.23|3.33|10.22|71.45
2024-05-20 05:24:54|10361|18109|/equities/eid-parry-india|EIDP|INR|India|Materials|Chemicals|80850000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:24:55|10362|953666|/equities/skp-resources-bhd|SKPR|MYR|Malaysia|Information Technology|Electronic Equipment, Instruments & Components|2780000000|MSCI_EEM_SMALLCAP|34.63|4.03|29.56|13.27|4.6|4.74|22.88|23.58|15.48|14.49|16.56|14.57|13.55|13.06|0.79|0.08|0.08|0.47|0.47|0.09|0.13|18.48|19.33|11.45|11.63|14.94|15.33|-14.92|-7.29|7.46|-13.88|-8.12|4.29|4.79|2.49|3.37|9.44|25.78|0.94|4.36|363070|49490|4.98|2.78|2.26|7.83|68.26
2024-05-20 05:24:56|10363|1159098|/equities/super-energy-power-plant|SUPEREIFu|THB|Thailand|Financial|Capital Markets|5820000000|MSCI_EEM_SMALLCAP|||||||10.18|||||||||0.03|0.03||1.6|||||||||33.73|3.74||-1.12|-1.08||||6.23|||0.01||||11.38|16.68|||16.2
2024-05-20 05:24:57|10364|100088|/equities/ch-modern-d|1117|HKD|Hong Kong|Consumer Staples|Food Products|10610000000|MSCI_EEM_SMALLCAP|11.79|1.12|9.89|18.19|1.74|2.14|34.47|36.85|10.59|13.47|10.51|13.72|7.19|9.78|8.04|0.5|0.49|3.67|2.24|1.27|0.86|13.35|18.1|6.45|9.36|7.88|12.05|-5.37|-7.99|13.24|4.41|4.4|11.7|16.53|1.42|1.52|41.42|71.26|0.88|8.59|1310000|98490|29.68|4.17|3.34|15.74|33.21
2024-05-20 05:24:58|10365|990789|/equities/china-logistics-property-holdings-c|1589|HKD|Hong Kong|Real Estate|Real Estate Management & Development|14750000000|MSCI_EEM_SMALLCAP|-60.98|2.67|44.37|29.14|2.38|2.64|20.46|21.72|-3.15|-1.5|-2.17|0.35|-4.32|-1.5|48.83|-0.44|-0.45|54.64|52.04|14.99|5.61|-3.86|0.04|-2.56|0.58|-1.89|-0.01|139.96|-319.17||-2.69|-27.85|||1.75|2.08||16.09|0.59|0.02|559280|-24410|13.25||||0.02
2024-05-20 05:24:59|10366|1052357|/equities/toa-paint|TOA|THB|Thailand|Materials|Chemicals|64930000000|MSCI_EEM_SMALLCAP|-27.25|0.75|-1.58|10.08|0.93|1.21|11.61|13.76|2.46|5.19|1.38|5.89|1.15|5.08|95.49|0.85|0.85|48.11|29.04|6.31|7.03|0.51|7.78|0.97|4.34|2.37|5.15|48.7|-8.59|1.42|-7.2|-11.35|10.36|5.95|0.93|1.65|73.33|96.97|0.8|5.58|26630000|-157890|10.6|4.31|4.38|20.04|-11.33
2024-05-20 05:25:00|10367|950206|/equities/d-o-green-technologies-bhd|DOVT|MYR|Malaysia|Information Technology|Semiconductors & Semiconductor Equipment|9560000000|MSCI_EEM_SMALLCAP|83.9|7.1|42.07|122.68|4.45|4.52|18.97|37.95|12.65|21.34|13.67|17.84|11.78|16.16|1.98|0.11|0.11|2.34|2.35|1.12|0.4|7.64|14.11|6.46|11.24|6.71|15.84|1.59|-54.57|-2.17|-5.06|-11.65|4.65|5.61|4.48|5.33|4.9|11.97|0.51|5.61|42690|2220|4.86|1.75|1.98|-9.6|102.24
2024-05-20 05:25:02|10368|39886|/equities/multi-commodity-exchange-of-india|MCEI|INR|India|Financial|Capital Markets|82550000000|MSCI_EEM_SMALLCAP|1489.73|901.72|22.26|10.61|5.82|5.36|90.31|87.86|65.8|53.61|103.32|172.46|180.4|172.44|110.23|51.37|51.25|626.17|613.99|167.69|18.88|19.19|16.42|2.01|10.04|12.25|12.83|61.66|32.7|1.13|35.38|23.39|1.49|11.02|9.74|1.35|29.18|57.72|0.04|5.68|60320000|246780000||1.82|1.33|14.17|758.06
2024-05-20 05:25:03|10369|1012640|/equities/lungyen-life-service|5530|TWD|Taiwan|Consumer Discretionary|Diversified Consumer Services|18610000000|MSCI_EEM_SMALLCAP|-436.32|2.89|16.43|23.06|2.52|2.63|52.72|53.03|15.01|19.56|21.5|24.79|16.17|19.63|34.93|5.4|5.35|38.5|36.96|17.54|5.8|14.7|17.58|7.51|9.08|8.91|11.96|19.28|20.93|5.23|8.3|5.09|-0.06|19|1.41|1.95|13.25|36.97|0.62|5.88|43600|-1910|122.24|2.81|4.7|-37.09|-833.71
2024-05-20 05:25:04|10370|103265|/equities/unitech-printed-circuit-board|2367|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|12450000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:25:06|10371|37846|/equities/jastrzebska-spolka-weglowa|JSW|PLN|Poland|Materials|Metals & Mining|4240000000|MSCI_EEM_SMALLCAP|-4.21|67.18|-64.38|-10.86|1.61|1.61|33.54|30.81|-93.24|-92.47|-101.59|-75.93|-110.53|-78.45|108.86|9.17|9.17|117.27|116.06|19.2|16.06|2.24|15.17|1.7|4.24|5.05|7.3|9.64|-14.42|4.88|26.77|-3.08|9.39|33.44|1.59|1.72|3.15|14.56|0.53|17.41|135700|22940|11.21|1.71|1.34|3.72|-1.23
2024-05-20 05:25:08|10372|1166725|/equities/grupo-mateus-sa|GMAT3|BRL|Brazil|Consumer Staples|Food & Staples Retailing|13320000000|MSCI_EEM_SMALLCAP|27.28|0.68|14.54|29.87|5.91|6.54|24.6|25.05|4.34|4.51|3.79|3.3|2.88|2.61|218.79|3.97|3.95|30.09|16.5|6.96|11.43|25.61|19.41|6.48|5.25|11.46|10.97|107.23|79.78|3.87|6.27|31.44|4.95|10.12|0.31|0.98|80.67|129.6|2.42|8.39|497550|23710|65.96|1.27|1.95|1.12|47.04
2024-05-20 05:25:09|10373|30642|/equities/santos-brp-on-n2|STBP3|BRL|Brazil|Industrials|Transportation Infrastructure|5550000000|MSCI_EEM_SMALLCAP|16.22|2.48|7.12|21.14|2.95|1.12|48.14|50.43|32.21|28.41|20.14|16.02|12.97|8.91|7.54|0.77|0.76|4.96|-5.65|1.84|2.71|17.04|10.08|5.62|3.38|9.88|7.96|194.97|-8.08|49.9|42.41|7.87|14.75|14.47|0.95|1.13|174.7|235.75|0.4|24.33|914980|111990|11.38|2.38|2.61|133.83|36.78
2024-05-20 05:25:10|10374|103470|/equities/wah-lee-indu|3010|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|25250000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:25:11|10375|50164|/equities/santam|SNTJ|ZAR|South Africa|Financial|Insurance|30790000000|MSCI_EEM_SMALLCAP|13.03|0.9|8.52|-117.5|1.97|2.28|42.48|37.25|23.61|14.08|10.94|10.09|7.26|10.13|109.88|7.4|7.33|48.47|40.21|17.46|0.07|14.76|10.64|3.18|3.51|26.75|13.03|62.27|1.46|-0.76|16.93|77.01|12.1|2.63|4.24|4.93|21.3|36.06|0.36|0.07|3570000|303810|20.86|5.63|4.18|34.03|44.74
2024-05-20 05:25:12|10376|103017|/equities/upc-tech|1313|TWD|Taiwan|Materials|Chemicals|27840000000|MSCI_EEM_SMALLCAP|118.81|2.17|10.41|210.3|1.65|1.66|11.59|16.87|3.01|8.56|6.05|13.57|4.7|11.36|40.59|4.18|4.08|48.21|47.73|9.34|6.46|4.73|10.35|3.2|6.72|3.47|5.65|61.65|-66.21|-6.15|-4.05|-16.43|3.59|15.3|1.42|2.01|21.41|43.32|0.52|6.19|69190|24650|10.82|7.99|5.32|151.58|427.81
2024-05-20 05:25:13|10377|18046|/equities/birla-corporation|BRLC|INR|India|Materials|Construction Materials|109950000000|MSCI_EEM_SMALLCAP|37.39|3.22|0.03|46.72|4|4.17|56.03|73.09|11.52|-259.59|11.25|-807.07|7.71|-811.79|1884.46|118.65|118.56|1570.32|1346.9|36|235.07|9.67|10.72|0.57|5.92|6.58|8.76|147.69|7.92|8.08|10.87|209.72|12.25|23.98|0.47|0.26|30.93|47.81|0.12|6.68|37920000|3530000||0.86|0.7|25.44|3.03
2024-05-20 05:25:15|10378|41636|/equities/british-american-tobacco-(m)-bhd|BATO|MYR|Malaysia|Consumer Staples|Tobacco|32030000000|MSCI_EEM_SMALLCAP|24.96|2.66|-16.72|25.22|7.89|9.11|20.67|22.35|11.76|19.09|14.82|-24.78|11.38|5.1|7.34|0.83|0.83|4.63|4.26|0.46|1.05|23.37|22.88|8.47|8.44|14.09|14.38|72.53|-21.35|3.11|-8.62|-7.85|8.15|2.45|1.8|2.68|17.81|45.54|0.87|6.37|681410|86470|11.65|3.81|2.74|42.49|58.87
2024-05-20 05:25:17|10379|18206|/equities/india-infoline-limited|IIFL|INR|India|Financial|Thrifts & Mortgage Finance|108800000000|MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 05:25:19|10380|946781|/equities/alkyl-amines-chemicals-ltd|ALKY|INR|India|Materials|Chemicals|192000000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:25:21|10381|1112810|/equities/idreamsky-technology-holdings|1119|HKD|Hong Kong|Communication Services|Entertainment|8240000000|MSCI_EEM_SMALLCAP|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:25:22|10382|1155902|/equities/ehang-holdings-ltd|EH|USD||Industrials|Aerospace & Defense|827000000|MSCI_EEM_SMALLCAP|19.91|2.71|20.87|35.45|2.72|-12.54|26.02|26.2|3.74|-176.58|2.93|-245.42|0.95|-246.72|91.5|5.06|5.04|24|-19.29|12.19|9.85|20.37|-124.38|4.3|3.01|9.46|14.68|43.05|31.42|4.14|14.97|15.59|3.92|2.63|0.88|1.56|60.16|-1.05|0.63|6.18|372900|22900|5.36|1|1.59|2.34|31.43
2024-05-20 05:25:23|10383|1153002|/equities/vivara-participacoes-sa|VIVA3|BRL|Brazil|Consumer Discretionary|Textiles, Apparel & Luxury Goods|6010000000|MSCI_EEM_SMALLCAP|33.5|3.55|35.59|46.36|11.12|10.96|48.43|48.57|13.92|14.33|12.83|13.61|9.97|10.92|48.25|4.13|4.1|16.85|13.04|6.45|7.56|31.48|35.55|13.8|14.88|21.18|22.39|17.93|-4.65|21.68|4.96|8.93|10.95|8.53|1.39|2.58|51.72|81.3|1.35|2.95|508000|51320|28.27|0.69|0.85|-18.5|27.96
2024-05-20 05:25:24|10384|37900|/equities/neuca|NEUP|PLN|Poland|Healthcare|Health Care Providers & Services|3710000000|MSCI_EEM_SMALLCAP|-5.56|0.88|6.23|14.99|1.11|-1.87|56.87|59.64|15.88|15.05|-0.99|-3.33|-3.7|-1.25|125.99|-0.35|-0.37|43.1|-9.26|6.43|7.15|-5.11|-2.49|-0.91|0.77|9.15|8.34|106.61|-145.23|1.9|-1.01|-4.32|5.63|2.16|0.87|1.6|95.57|117.13|0.48|1.93|509410|-22090|4.73|0.75|4.95|1.32|-59.07
2024-05-20 05:25:25|10385|8578|/equities/foxconn-intl-hldg|2038|HKD|Hong Kong|Information Technology|Electronic Equipment, Instruments & Components|11280000000|MSCI_EEM_SMALLCAP|20.64|0.76|35.62|14.63|2.1|-0.16|18.3|15.72|3.07|3.24|4.66|4.38|3.47|3.59|13.46|0.12|0.11|4.58|3.35|1.67|1.26|13.32|21.73|3.93|5.2|7.69|10.16|210.9|399.54|-1|-9.17|-16.02|13.35|26.86|0.86|1.43|39.05|51.29|1.07|5.69|5140000|272380|20.22|1.21|2.14|2.96|23.86
2024-05-20 05:25:26|10386|18246|/equities/jubilant-life-sciences|JUBA|INR|India|Healthcare|Pharmaceuticals|93960000000|MSCI_EEM_SMALLCAP|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 05:25:27|10387|103648|/equities/hannstar-board|5469|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|23810000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:25:28|10388|43898|/equities/asiana-airline|20560|KRW|South Korea|Industrials|Airlines|1490000000000|MSCI_EEM_SMALLCAP|6.36|3.57|-29.67|7.58|1.21|1.31|29.06|17.81|12.12|1.88|41.76|7.95|22.9|10.76|34885.68|4718.7|4718.15|25962.01|24367.62|2239.6|9495.14|21.16|-11.55|4.68|-0.11|6.35|2.13|47.73|-19.74|-4.17|19.12|33.1|-3.19|-11.09|0.7|0.83|36.67|153.58|0.45|79.44|1890000000|1660000000|17.26|1.22|0.71|-0.06|16.41
2024-05-20 05:25:29|10389|1137427|/equities/aptabio-therapeutics-inc|293780|KRW|South Korea|Healthcare|Biotechnology|825710000000|MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:25:30|10390|18353|/equities/rajesh-exports|REXP|INR|India|Consumer Discretionary|Textiles, Apparel & Luxury Goods|247280000000|MSCI_EEM_SMALLCAP|63.3|10.73|-0.4|319.81|15.93|15.92|32.98|24.44|6.86|-30.81|0.62|294.99|-19.92|278.5|785.02|54.68|54.65|219.85|211.85|21.85|46.09|22.29|20.49|2.71|9.35|12.92|13.18|-15.08|-13.37|15.89|121.61|214.96|15.24|15.05|0.78|1.71|10.67|75.2|0.56|6.07|392600000|4470000|0.04|0.5|0.56|43.33|6.84
2024-05-20 05:25:32|10391|13799|/equities/enea-sa|ENAE|PLN|Poland|Utilities|Electric Utilities|3840000000|MSCI_EEM_SMALLCAP|-2.05|0.43|4.73|7.19|0.47|0.52|15.22|7.2|4.6|1.58|3.01|-0.25|2.03|-2.26|30.25|1.57|1.56|13.78|27.63|4.06|2.62|1.79|1.1|0.65|0.58|2.49|1.81|475.9|-36.05|-7.43|9.73|22.23|8.76|16.94|0.77|1.07|24.34|36.54|0.89|25.71|4520000|150960|4.65||0.04|-0.29|
2024-05-20 05:25:33|10392|103649|/equities/sonix-tech|5471|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|15950000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:25:34|10393|41377|/equities/steinhoff-international-hld-(j)|SNHJ|ZAR|South Africa|Consumer Cyclical|Furniture & Fixtures|21710000000|MSCI_EEM_SMALLCAP|46.61|2.43|20.19|44.78|8.59|10.36|38.37|35.16|6.19|5.12|6.19|4.8|4.89|4.02|157.84|5.24|5.19|32.54|27.47|14.55|13|21.4|21.86|7.06|6.58|11.61|11.05|2366.94|805.58|18.17|11.22|10.15|16.5|23.65|0.72|1.09|33.17|81.02|1.57|9.07|2480000|151560|134.45|0.4|0.57|6.32|13
2024-05-20 05:25:35|10394|103751|/equities/darfon|8163|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|13860000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:25:36|10395|41447|/equities/entel|ENTEL|CLP|Chile|Communication Services|Wireless Telecommunication Services|869510000000|MSCI_EEM_SMALLCAP|2.23|0.41|18.92|4.48|0.58|0.5|84|84.15|5.63|8.28|5.44|10.41|2.41|8|4382.55|148.31|148.3|3181.55|2379.19|497.61|1456.13|4.04|11.36|1.23|3.49|1.89|3.53|-374.32|-85.57|-0.56|6.38|0.12|4.69|-0.96|0.75|1.14|104.69|155.63|0.45|4.6|163930000|4750000|4.25|19.63|13.21|-53.87|2.67
2024-05-20 05:25:38|10396|18106|/equities/edelweiss-financial-services|EDEL|INR|India|Financial|Capital Markets|68170000000|MSCI_EEM_SMALLCAP|1489.73|901.72|22.26|10.61|5.82|5.36|90.31|87.86|65.8|53.61|103.32|172.46|180.4|172.44|110.23|51.37|51.25|626.17|613.99|167.69|18.88|19.19|16.42|2.01|10.04|12.25|12.83|61.66|32.7|1.13|35.38|23.39|1.49|11.02|9.74|1.35|29.18|57.72|0.04|5.68|60320000|246780000||1.82|1.33|14.17|758.06
2024-05-20 05:25:40|10397|103591|/equities/yungshin-globa|3705|TWD|Taiwan|Healthcare|Pharmaceuticals|11400000000|MSCI_EEM_SMALLCAP|2.06|4783.83|21.81|-64.94|4.21|7.43|42.12|36.35|-13358.33|-4962.48|-12949.89|-4758.2|-12951.14|-4762.5|31.81|5.61|5.5|37.53|24.66|8.59|6.57|7.75|4.04|1.04|0.34|3.82|0.32|40.59|-733.93|31.03|176.44|66.9|14.95|7.92|9.36|10.52|9.85|23.06|0.31|2.15|139100|17980|4.43|1.07|1.22|20.05|18.77
2024-05-20 05:25:41|10398|950031|/equities/avanti-feeds-ltd|AVNT|INR|India|Consumer Staples|Food Products|78430000000|MSCI_EEM_SMALLCAP|58.48|7.49|8.82|51.74|22.94|24.34|46.86|43.68|21.66|-37.27|23.24|-109.33|17.41|-112.09|274.73|24.61|24.6|111.67|90.21|13.73|32.09|44.85|35.8|4.02|17.63|34.05|28.28|24.97|13.43|11.62|5.04|7.33|11.23|9.58|1.03|0.63|6.59|17.84|0.49|6|38390000|5560000|0.02|1.67|2.56|9.09|11.8
2024-05-20 05:25:43|10399|103139|/equities/china-manmade|1718|TWD|Taiwan|Materials|Chemicals|13480000000|MSCI_EEM_SMALLCAP|118.81|2.17|10.41|210.3|1.65|1.66|11.59|16.87|3.01|8.56|6.05|13.57|4.7|11.36|40.59|4.18|4.08|48.21|47.73|9.34|6.46|4.73|10.35|3.2|6.72|3.47|5.65|61.65|-66.21|-6.15|-4.05|-16.43|3.59|15.3|1.42|2.01|21.41|43.32|0.52|6.19|69190|24650|10.82|7.99|5.32|151.58|427.81
2024-05-20 05:25:45|10400|102054|/equities/livechat-software-sa|LVCP|PLN|Poland|Information Technology|Software|3080000000|MSCI_EEM_SMALLCAP|50.73|6.73|30.55|40.47|4.48|15.94|69.43|69.65|17.44|18.43|15.27|17.93|17.31|12.72|28.67|5.08|5.03|36.17|9.88|7.17|5.56|9.54|12.94|8.73|7.25|8.85|9.17|112.11|203.24|8.23|1.57|1.87|5.87|-9.47|1.33|1.56|18.79|24.12|0.49|18.06|330660|62410|6.31|0.12|1.64|-0.76|38.97
2024-05-20 05:25:47|10401|1088207|/equities/transcoal-pacific|TCPI|IDR|Indonesia|Industrials|Marine|50500000000000|MSCI_EEM_SMALLCAP|121.98|8.96|37.37|66.7|10.12|8.51|29.87|22.76|19.38|12.69|17.2|8.7|13.96|7.14|148.13|11.34|11.34|132.58|132.35|11.62|44.71|16.98|12.26|10.96|6.28|13.57|9.41|160.17|31.1|5.27|17.3|2.11|9.57|2.65|1.52|2.03|22.74|44.88|0.74|32.31|9350000000|800940000|6|1.33|1.22|56.96|22.93
2024-05-20 05:25:48|10402|18596|/equities/aliansce-on-nm|ALSO3|BRL|Brazil|Real Estate|Real Estate Management & Development|5740000000|MSCI_EEM_SMALLCAP|28.84|2.16|9.2|115.17|6.16|21.85|34.14|35.36|15.93|16.88|24.82|18.93|19.02|15.11|64.88|2.85|2.8|20.83|6.18|2.86|1.08|0.4|11.77|4.18|6.08|5.9|7.74|-140.82|100.85|9.68|12.17|10.61|12.86|10.24|1|1.49|360.57|461.63|1.01|2.29|626670|522270|5.44|1.84|1.24|12.21|11.42
2024-05-20 05:25:49|10403|1055134|/equities/parana-sanepar-unit|SAPR11|BRL|Brazil|Utilities|Water Utilities|28970000000|MSCI_EEM_SMALLCAP|29.56|4.28|13.77|-18.3|2.24|-1.85|52.67|51.81|32.54|31.27|25.13|25.19|19.32|19.13|22.84|4.25|4.25|41.19|20.74|2.16|7.8|11.06|12.11|4.59|4.49|7.48|7.5|20.9|9.87|8.11|12.3|12.49|6.44|12.64|0.8|0.96|95.83|104.28|0.26|51.8|1100000|193170|6.62|2.17|2.67|29.04|41.84
2024-05-20 05:25:50|10404|103369|/equities/kindom-constr|2520|TWD|Taiwan|Real Estate|Real Estate Management & Development|20450000000|MSCI_EEM_SMALLCAP|91.05|17.47|0.93|19.92|1.9|1.92|35.75|31.94|5.22|-95.31|-11.41|-88.13|-19.81|-117.45|16.53|2.51|2.49|27.15|26.95|5.15|1.29|11.29|10.32|3.52|4|4.39|3.79|353.34|-533.27|9.68|3000.36|194.71|12.07|16.36|0.84|2.35|43.29|167.47|0.2|0.34|9420000|2290000|141.7|5.44|5.01|93.43|591.19
2024-05-20 05:25:51|10405|103704|/equities/systex|6214|TWD|Taiwan|Information Technology|IT Services|20980000000|MSCI_EEM_SMALLCAP|2.32|3.02|29.78|11.55|3.51|-91.24|37.9|39.06|7.83|5|9.97|9.47|7.3|6.54|69.64|4.64|4.6|34.25|31.57|17.73|7.14|14.49|14.54|7.91|8.08|10.35|10.67|-8.46|-37.27|19.71|13.16|9.44|10.32|13.8|2.16|2.56|7.17|24.46|0.99|452.01|1200000|77570|7.91|5.87|4.89|74.8|76.75
2024-05-20 05:25:52|10406|1115822|/equities/skyfame-realty|59|HKD|Hong Kong|Real Estate|Real Estate Management & Development|7350000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:25:53|10407|102432|/equities/bangkok-land|BLAND|THB|Thailand|Real Estate|Real Estate Management & Development|18570000000|MSCI_EEM_SMALLCAP|11.05|4.22|-9.51|0.32|2.02|2.46|48.81|43.57|28.93|26.74|28.52|27.78|22.62|22.93|8.06|2.12|2.12|14.94|34.49|0.73|2.78|10.9|12.07|4.96|4.73|5.88|5.73|3042.46|11.81|3.33|20.18|15.55|4.37|0.25|0.3|2.56|54.59|120.76|0.21|1.83|||42.35|3.59|3.87|56.35|46.78
2024-05-20 05:25:55|10408|41673|/equities/sunway-bhd|SWAY|MYR|Malaysia|Industrials|Industrial Conglomerates|8260000000|MSCI_EEM_SMALLCAP|20.98|1.97|27.03|5.62|1.45|1.47|20.37|24.19|7.01|6.58|10.39|10.55|6.84|13.77|1.45|0.16|0.16|2.2|1.78|0.54|0.1|4.86|5.02|2.73|3.55|3.28|2.78|53.39|-49.21|-0.18|35.99|24.88|3.27|-8.63|1.17|1.71|44.06|78.57|0.37|85.1|957640|77790|2.1|80.31|2.41|302.07|33.36
2024-05-20 05:25:56|10409|103353|/equities/amtran-tech|2489|TWD|Taiwan|Consumer Discretionary|Household Durables|13150000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:25:57|10410|1017276|/equities/holding-company-admie|ADMr|EUR|Greece|Utilities|Electric Utilities|568120000|MSCI_EEM_SMALLCAP|14.66|2.15|-22.43|3.5|1.61|1.84|48.3|43.03|18.29|12.05|15.42|2.73|12.38|1.22|16.42|0.98|0.98|10.36|8.01|5.78|3.33|10.29|-4.46|2.6|-0.41|4.87|2.03|23.17|1821.05|1.32|-11.68|-16.82|8.41|7.27|2.55|3.45|125.78|153.34|0.3|3.61|459290|42570|3.37|0.62|0.7|1.74|26.37
2024-05-20 05:25:59|10411|103327|/equities/chilisin-elec|2456|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|24970000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:26:00|10412|43355|/equities/namhae-chemical|25860|KRW|South Korea|Materials|Chemicals|503460000000|MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:26:01|10413|103084|/equities/chung-hsin|1513|TWD|Taiwan|Industrials|Electrical Equipment|20950000000|MSCI_EEM_SMALLCAP|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:26:02|10414|13198|/equities/al-meera-consm|MERS|QAR|Qatar|Consumer Staples|Food & Staples Retailing|3860000000|MSCI_EEM_SMALLCAP|14.06|0.92|11.07|34.45|1.59|2|18.53|18.13|6.28|6.64|6.52|6.52|6.53|6.51|14.03|0.88|0.88|8.11|6.53|1.04|1.03|11.3|13.37||7.19||9.43|19.05|-3.3|-0.14|7.25|1.58|-1.09|9.14|0.41|1|16.31|32.05|0.97|14.35|||43.55|3.47|5.4|-48.5|50.91
2024-05-20 05:26:03|10415|1118184|/equities/maoyan-entertainment|1896|HKD|Hong Kong|Consumer Discretionary|Internet & Direct Marketing Retail|10450000000|MSCI_EEM_SMALLCAP|24.08|4.01|15.68|11.95|1.5|2.54|37.68|32.57|-2.58|-59.24|7.12|-50.84|6.82|-14.51|13.92|2.09|2.07|36.05|30.81|4.21|0.63|3.56|1.12|2.07|1.16|0.79|3.38|225.24|29.26|3.15|738.64|116.62|5.12|1.38|3.02|3.81|5.31|9.18|0.37|362.61|2950000|293520|6.27|0.33|0.39|0.14|3.3
2024-05-20 05:26:06|10416|11304|/equities/natl-real-est|NREK|KWD|Kuwait|Real Estate|Real Estate Management & Development|343450000000|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-15.95|7.64|10.88|2.39|1.27|1.27|74.21|75.6|47|-371.63|45.4|34.95|40.58|11.15|0.06|0.03|0.03|0.33|0.33|0.06|0.03|8.21|6.28|3.63|3.17|4.13|4.11|70.7|32.08|5.16|121.01|11.22|4.35|15.65|1.8|2.19|79.56|96.76|0.09|7.99|210|80|9.73|2.2|2.08|10.01|22.7
2024-05-20 05:26:07|10417|103391|/equities/evergreen-intl|2607|TWD|Taiwan|Industrials|Transportation Infrastructure|30680000000|MSCI_EEM_SMALLCAP|30.97|3.06|6.99|2.26|1.42|1.45|23.33|18.84|13.97|11.92|18.47|14.15|13.49|11.97|17.63|2.03|1.99|27.06|26.35|4.73|3.34|7.31|5.63|4.89|3.38|4.68|3.09|143.44|6.21|22.38|22.03|-1.34|13.26|4.43|3.1|3.41|22.96|72.88|0.43|141.9|95500|33630|4.99|3.4|2.54|125.67|63.04
2024-05-20 05:26:08|10418|1012575|/equities/kmc-kuei-meng-international|5306|TWD|Taiwan|Consumer Discretionary|Leisure Products|24890000000|MSCI_EEM_SMALLCAP|11.91|4.41|-29.63|-16.45|6.48|6.63|46.83|45.77|21.65|20.81|22.2|22.41|17.84|18.26|109.38|18.49|18.08|65.56|63.86|21.05|26.74|26.12|29.31|15.23|17.73|22.46|23.17|24.62|-4.59|17.92|-2.93|-3.5|12.95|12.06|1.92|1.95|15.51|46.22|0.79|3.28|58770|-270|6.13|4.79|4.71|-2.49|97.62
2024-05-20 05:26:10|10419|41472|/equities/parq-arauco|PARAUCO|CLP|Chile|Real Estate|Real Estate Management & Development|851280000000|MSCI_EEM_SMALLCAP|9.76|6.5|9.39|0.81|1.01|1.02|86.14|79.52|78.87|67.65|96.43|76.72|73.56|59.58|234.19|136.07|136.03|1444.1|1426.38|173.41|158.81|11.26|7.31|6.06|3.93|7.01|5.28|196.82|55.29|-12.78|7.71|10.12|14.5|0.19|1.41|1.76|45.13|54.24|0.1|1.72|516030000|390910000|11.24|2.69|2.95|28.42|40.29
2024-05-20 05:26:11|10420|43369|/equities/taihan-electric-wire-co-ltd|1440|KRW|South Korea|Industrials|Electrical Equipment|1510000000000|MSCI_EEM_SMALLCAP|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:26:13|10421|980663|/equities/sino-thai-engineering-and-constr-be|NYVKt|EUR|Thailand|Industrials|Construction & Engineering|579180000|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:26:14|10422|987132|/equities/jiayuan-international-group-ltd|2768|HKD|Hong Kong|Real Estate|Real Estate Management & Development|12960000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:26:15|10423|1153251|/equities/ascentage-pharma-grp-international|6855|HKD|Hong Kong|Healthcare|Biotechnology|7260000000|MSCI_EEM_SMALLCAP|0.92|8.99|-7.51|-0.26|2.3|2.51|-609.46|-727.81|-1187.86|-1373.16|-288.26|153.97|-289.07|-3218.62|10.51|-3.71|-3.77|16.85|16.03|8.98|-1.07|-1.55|-17.41|-0.08|-10.13|-3.25|-10.69|80.84|14.75|18.89|183.24|187.19|41.07|40.69|2.69|3.18|14.85|27.29|0.4|14.1|688850|-12550|37.82|0.37|0.25|24.63|13.08
2024-05-20 05:26:16|10424|946746|/equities/mahindra-cie-automotive-ltd|MAHN|INR|India|Consumer Discretionary|Auto Components|88510000000|MSCI_EEM_SMALLCAP|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 05:26:17|10425|102518|/equities/gfpt|GFPT|THB|Thailand|Consumer Staples|Food Products|16050000000|MSCI_EEM_SMALLCAP|-6.11|1.23|15.89|1500.41|1.73|1.97|18.25|20.14|6.8|8.23|6.3|8.64|4.97|7.29|45.67|2.21|2.21|24.23|19.7|2.78|3.13|6.51|12.45|4.91|6.7|6.34|7.77|26.76|-61.32|2.11|-3.61|3.43|4.59|0.39|1.31|2.29|57.14|109.91|0.95|5.41|||12.77|2.76|3.26|-7.53|38.58
2024-05-20 05:26:19|10426|994404|/equities/meitu-inc|1357|HKD|Hong Kong|Communication Services|Interactive Media & Services|6750000000|MSCI_EEM_SMALLCAP|24.08|4.01|15.68|11.95|1.5|2.54|37.68|32.57|-2.58|-59.24|7.12|-50.84|6.82|-14.51|13.92|2.09|2.07|36.05|30.81|4.21|0.63|3.56|1.12|2.07|1.16|0.79|3.38|225.24|29.26|3.15|738.64|116.62|5.12|1.38|3.02|3.81|5.31|9.18|0.37|362.61|2950000|293520|6.27|0.33|0.39|0.14|3.3
2024-05-20 05:26:20|10427|102398|/equities/aeon-thana-sin|AEONTS|THB|Thailand|Financial|Consumer Finance|47130000000|MSCI_EEM_SMALLCAP|11.26|3.11|9.76|7.74|2.28|3.03|38.89|38.95|22.18|22.95|31.96|30.89|26.68|26.41|148.73|20.75|20.47|184.01|137.93|39.08|37.34|19.38|20.04|9.54|9.5|8.57|9.19|75.64|286.01|12.51|9.95|8.26|19.44|10.92|1.16|1.43|33.38|44.07|0.38|75.38|4320000|1190000|7.1|0.69|0.93|6.74|4.45
2024-05-20 05:26:21|10428|18058|/equities/can-fin-homes|CNFH|INR|India|Financial|Thrifts & Mortgage Finance|76400000000|MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 05:26:22|10429|979236|/equities/korea-real-estate-investment-trus|34830|KRW|South Korea|Real Estate|Real Estate Management & Development|594050000000|MSCI_EEM_SMALLCAP|-0.55|0.11|-0.09|-0.09|0.02|0.02|6.7|6.74|4.06|4.72|2.99|4.89|2.29|3.64|104|46.74|46.72|501.64|500.29|60.65|-128.17|0.57|0.92|0.4|0.55|0.49|0.58|4.92|-2.67|0.22|1.72|-0.01|-0.08|3.79|0.96|0.99|3.2|3.2|0.01|||||7.24|0.45|-0.58|-5.39
2024-05-20 05:26:23|10430|1166735|/equities/sovcomflot-pao|FLOT|RUB|Russia|Energy|Oil, Gas & Consumable Fuels|171160000000|MSCI_EEM_SMALLCAP|0.34|0.14|0.2||0.06|0.22|22.77|53.64|15.81|25.39|14.23|20.41|12.45|16.44|0.31|0.12|0.12|0.66|0.66|0.14|0.21|5.91|5.3||4.4||6.06||||4.09|7.13|2.77||0.62|0.66|7.7|9.77||8.12|||2.62||3.52|-68.48|3.83
2024-05-20 05:26:25|10431|1160905|/equities/ninety-one-ltd|NY1J|ZAR|South Africa|Financial|Capital Markets|42980000000|MSCI_EEM_SMALLCAP|6.12|4.49|-20.56|0.22|1.5|1.59|14.81|15.6|33.56|-23.14|35.35|145.88|34.86|149.06|2.98|0.73|0.71|5.82|5.45|5.18|-1.19|16.68|15.97|1.55|1.31|10.63|10.58|25.46|36.26|6.38|28.03|44.44|0.42|0.85|2.79|2.9|40.14|92.12|0.02||375660|111080|1.42|5.95|7.08|24.71|42.85
2024-05-20 05:26:27|10432|102388|/equities/century-pacifi|CNPF|PHP|Philippines|Consumer Staples|Food Products|100950000000|MSCI_EEM_SMALLCAP|9.93|1.5|31.28|-213.41|2.65|3.16|28.05|30.69|12.48|13.44|7.32|11.04|3.26|8.69|37.48|2.91|2.91|21.59|16.26|4.32|4.65|8.9|13.55|4.93|6.93|10.97|11.6|-1.66|-67.14|5.45|4.55|7.54|4.19|6.88|0.86|1.8|35.59|64.74|0.93|3.57|18810000|843480|12.68|3.31|2.28|33.06|39.79
2024-05-20 05:26:28|10433|980607|/equities/jasmine-intl-be|JASt|EUR|Thailand|Communication Services|Diversified Telecommunication Services|798690000|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:26:29|10434|103460|/equities/taiwan-tea-cor|2913|TWD|Taiwan|Consumer Staples|Food Products|15840000000|MSCI_EEM_SMALLCAP|23.87|3.4|-0.43|7.17|2.88|3.89|28.71|30.06|4.65|5.25|8.4|8.58|4.43|6.79|74.66|3.32|3.31|26.47|22.35|13.06|9.36|12.5|14.65|5.42|6.74|5.47|6.71|17.21|-4.96|2.84|12.48|7.57|7.66|7.85|1.1|1.61|46.03|126.29|0.89|6.43|194540|-14050|18.12|3.46|3.9|4.92|70.28
2024-05-20 05:26:30|10435|1174284|/equities/thungela-resources-jse|TGAJ|ZAR|South Africa|Energy|Oil, Gas & Consumable Fuels|11520000000|MSCI_EEM_SMALLCAP|3.68|0.99|3.04|4.6|0.81|0.85|67.94|65.55|23.4|25.59|38.53|37.65|24.8|33.71|176.08|43.46|43.25|202.96|194.19|80.47|50|21.58|27.67|14.74|20.95|13.95|25.16|-26.06|-34.7|7.48|-13.63|-11.37|6.19|-9.9|3.1|3.66|10.52|13.78|0.51|4.91|||11.87|14.2|17.45|-15.6|72.32
2024-05-20 05:26:31|10436|1056020|/equities/sime-darby-property|SIPR|MYR|Malaysia|Real Estate|Real Estate Management & Development|4110000000|MSCI_EEM_SMALLCAP|11.32|3.15|7.58|1.54|0.71|0.77|34.22|33.8|16.39|-9.99|22.06|63.83|15.82|56.68|0.59|0.09|0.09|2.06|2.17|0.21|0.15|3.72|3.66|2.47|2.27|2.62|3.26|3047.02|86.24|-5.34|23.77|22.17|1.88||1.55|3|27.92|49.35|0.18|3.89|1040000|133050|3.55|26.26|2.67|7.1|39.58
2024-05-20 05:26:32|10437|102593|/equities/major-cineplex|MAJOR|THB|Thailand|Communication Services|Entertainment|17890000000|MSCI_EEM_SMALLCAP|33.17|2.82|16.02|3.11|2.27|21.08|48.68|40.37|14.51|-3.94|13.34|-5.21|10.28|-5.52|20.03|0.48|0.48|12.84|1.42|2.58|4.89|6.77|-3.92|2.71|0.15|4.99|1.12|23.38|699.73|-13.49|17.09|41.93|9.6|4.17|0.62|0.81|97.48|205.62|0.38|33.33|||48.23|0.16|0.83|1.09|53.49
2024-05-20 05:26:34|10438|980083|/equities/mega-study-edu-co-ltd|215200|KRW|South Korea|Consumer Discretionary|Diversified Consumer Services|970780000000|MSCI_EEM_SMALLCAP|4.39|0.82|-3.71|5.07|1.51|4.62|57.41|57.8|10.81|10.82|11.82|12|8.75|9.2|45915.2|4530.52|4530.02|25042.03|20166.52|1979.91|8162.25|16.6|15.79|7.6|8.18|11.33|12.25|-36.39|5.17|15.38|6.28|3.14|12.73|0.69|0.64|0.86|6.17|49.8|0.83|20.63|||16.87|4.54|3.63|-2.96|44.07
2024-05-20 05:26:35|10439|103582|/equities/tpk-holding|3673|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|17280000000|MSCI_EEM_SMALLCAP|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:26:36|10440|980662|/equities/sansiri-pcl-be|NYVJt|EUR|Thailand|Real Estate|Real Estate Management & Development|509870000|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:26:38|10441|980717|/equities/tipco-asphalt-be|TASCt|EUR|Thailand|Materials|Construction Materials|758690000|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:26:39|10442|1012200|/equities/adata-technology-co-ltd|3260|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|23730000000|MSCI_EEM_SMALLCAP|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:26:40|10443|979825|/equities/vieworks-co-ltd|100120|KRW|South Korea|Healthcare|Health Care Equipment & Supplies|390250000000|MSCI_EEM_SMALLCAP|-25.18|53.78|-21.28|-29.17|8.98|16.65|33.14|37.75|-90.08|-140.77|-115.91|-180.62|-106.76|-182.76|4671.31|831.22|820.77|8221.86|6328.3|1291.18|17.92|-8.95|-4.64|-5.03|-1.83|-2.75|1.25|340.16|49.06|1.55|-18.2|-15.15|23.98|21.68|3.29|4.04|7.68|25.07|0.34|3.27|483650000|-347980000|5.65|0.61|0.56|9.01|8.41
2024-05-20 05:26:42|10444|103622|/equities/global-lightin|4935|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|10850000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:26:43|10445|41681|/equities/bimb-holdings-bhd|BIMB|MYR|Malaysia|Financial|Banks|6170000000|MSCI_EEM_SMALLCAP|11.04|4.68|-4.96|-8.18|1.17|1.27|1.08|1.12|54.74|52.04|58.38|52.14|42.63|39.93|1.86|0.75|0.75|7.59|6.96|2.73|-2.17|11.03|9.69|1.18|1.06|6.09|5.92|8.62|17.12|2.55|1.67|6.81|3.78|-6.07|0.18|0.07|45.27|96.59||0.76|584140|258800||5.14|6.11|7.78|61.24
2024-05-20 05:26:45|10446|103238|/equities/pan-intl-ind|2328|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|20420000000|MSCI_EEM_SMALLCAP|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:26:46|10447|1012605|/equities/taiwan-semiconductor-co-ltd|5425|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|19640000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:26:47|10448|49965|/equities/poly-property|119|HKD|Hong Kong|Real Estate|Real Estate Management & Development|7610000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:26:48|10449|41610|/equities/berjaya-sports-toto-bhd|BSTB|MYR|Malaysia|Consumer Discretionary|Hotels, Restaurants & Leisure|2500000000|MSCI_EEM_SMALLCAP|-11.87|1.53|4.23|-2.74|0.93|2|29.61|24.18|15.89|5.07|6.68|-5.43|1.52|-6.68|3.74|-0.05|-0.05|4.55|3.6|2.69|0.89|2.22|-0.21|0.99|-0.1|4.66|2.51|665.17|20.02|2.7|17.88|23.9|-0.03|-9.84|2.18|2.62|86.09|105.04|0.39|94.81|555270|24900|11.92|1.8|3.94|-29.54|-38.31
2024-05-20 05:26:49|10450|1156757|/equities/uwc-bhd|UWCB|MYR|Malaysia|Industrials|Machinery|6830000000|MSCI_EEM_SMALLCAP|43.69|5.6|78.34|31.83|3.96|4.05|32.68|34.05|12.44|17.01|12.19|16.55|13.86|13.72|1.14|0.11|0.11|0.96|0.82|0.22|0.14|8|14.26|7.81|11.67|9.45|14.61|-2.32|-33.19|16.1|2.04|3.82|17.64|38.4|3.99|5.49|4.52|15.74|0.66|4.87|440120|63980|3.42|2.1|1.45|33.33|23.66
2024-05-20 05:26:51|10451|103217|/equities/sanyang-indust|2206|TWD|Taiwan|Consumer Discretionary|Automobiles|21500000000|MSCI_EEM_SMALLCAP|10.63|2.35|-8.8|25.47|2.1|2.15|22.01|21.33|4.47|3.01|4.33|-1.44|1.73|-3.51|66.43|1.94|1.91|42.54|41.63|11.83|5.23|8.17|7.25|4.47|4.34|5.05|4.11|131.91|36.81|2.11|6.49|6.48|-0.08|-10.01|1.43|2.24|32.76|91.35|0.68|26442.4|1040000|46640|11.73|4.03|3.91|14.89|69.46
2024-05-20 05:26:52|10452|18144|/equities/great-eastern-shipping|GESC|INR|India|Energy|Oil, Gas & Consumable Fuels|44520000000|MSCI_EEM_SMALLCAP|386.58|4.4||41.81|2.51|2.51|27.14|24.94|13.24|-22.05|23.59|73.7|21.81|78.07|297.55|48.26|48.19|232.51|229.76|98.71|54.86|21.48|-202.57|0.01|10.79|13.43|13.75|121.84|12.18|11.06|10.85|11.36|12.65|26.23|3.04||11.26|36.06||80.62|566170000|53240000||3.74|3.63|33.84|
2024-05-20 05:26:53|10453|1165978|/equities/route-mobile-ltd|ROUT|INR|India|Information Technology|Software|111900000000|MSCI_EEM_SMALLCAP|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 05:26:54|10454|49979|/equities/soho-china|410|HKD|Hong Kong|Real Estate|Real Estate Management & Development|8890000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:26:55|10455|49971|/equities/shui-on-land|272|HKD|Hong Kong|Real Estate|Real Estate Management & Development|8550000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:26:57|10456|102992|/equities/charoen-pokphand-enterprise|1215|TWD|Taiwan|Consumer Staples|Food Products|21600000000|MSCI_EEM_SMALLCAP|23.87|3.4|-0.43|7.17|2.88|3.89|28.71|30.06|4.65|5.25|8.4|8.58|4.43|6.79|74.66|3.32|3.31|26.47|22.35|13.06|9.36|12.5|14.65|5.42|6.74|5.47|6.71|17.21|-4.96|2.84|12.48|7.57|7.66|7.85|1.1|1.61|46.03|126.29|0.89|6.43|194540|-14050|18.12|3.46|3.9|4.92|70.28
2024-05-20 05:26:58|10457|43798|/equities/kyng-dng-navie|9450|KRW|South Korea|Industrials|Building Products|793470000000|MSCI_EEM_SMALLCAP|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:26:59|10458|969072|/equities/china-goldjoy-group-ltd|1282|HKD|Hong Kong|Financial|Capital Markets|7000000000|MSCI_EEM_SMALLCAP|11.09|1.15|20.46|32.76|1.51|1.91|24.07|23.4|6.07|6.59|7.17|6.45|5.92|4.75|9.86|0.52|0.51|7.25|6.51|2.51|0.88|8.79|9.6|4.02|4.51|5.86|7.02|16.86|-1.92|5.45|7.24|9.59|6.82|8.44|0.97|1.52|16.39|38|0.59|3.12|1990000|96190|3.57|4.89|3.11|-1.36|48.14
2024-05-20 05:27:00|10459|49977|/equities/shanghai-ind-h|363|HKD|Hong Kong|Industrials|Industrial Conglomerates|12350000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:27:01|10460|979222|/equities/cowell-fashion-co-ltd|33290|KRW|South Korea|Consumer Cyclical|Apparel/Accessories|721510000000|MSCI_EEM_SMALLCAP|10.72|0.59|9.2|4.46|0.98|1.13|33.28|33.33|10.14|10.02|10.27|10.21|7.07|20.77|224750.19|8414.52|8406.64|88513.07|83534.35|11358.19|23431.28|12.19|12.74|7.7|9.43|9|10.65|-25.14|-34.72|9.07|-7.04|-6.32|6.41|1.18|1.19|2.05|13.86|65.53|0.89|3.2|11690000000|768930000|10.04|2.65|4.91|22.01|40.58
2024-05-20 05:27:04|10461|44104|/equities/dong-a-st|170900|KRW|South Korea|Healthcare|Pharmaceuticals|604340000000|MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:27:05|10462|12875|/equities/efg-hermes-hol|HRHO|EGP|Egypt|Financial|Capital Markets|13730000000|MSCI_EEM_SMALLCAP|6.94|5.56|14.88|-1.99|0.94|1.12|50.18|-13.01|-19.06|-128.46|47.98|-5.3|32.28|-150.41|9.7|0.74|0.74|7.31|6.54|13.04|2.43|10|3.98|3.71|0.44|3.61|2.92|1131.92|-40.22|4.68|48.39|48.53|14.77|-9.03|0.78|1.18|9.43|-24.99|0.13|1.71|||0.8|0.27|0.86|-2.24|15.24
2024-05-20 05:27:06|10463|100080|/equities/tcl-multimedia|1070|HKD|Hong Kong|Consumer Discretionary|Household Durables|9920000000|MSCI_EEM_SMALLCAP|20.64|0.76|35.62|14.63|2.1|-0.16|18.3|15.72|3.07|3.24|4.66|4.38|3.47|3.59|13.46|0.12|0.11|4.58|3.35|1.67|1.26|13.32|21.73|3.93|5.2|7.69|10.16|210.9|399.54|-1|-9.17|-16.02|13.35|26.86|0.86|1.43|39.05|51.29|1.07|5.69|5140000|272380|20.22|1.21|2.14|2.96|23.86
2024-05-20 05:27:08|10464|50122|/equities/astral|ARLJ|ZAR|South Africa|Consumer Staples|Food Products|6610000000|MSCI_EEM_SMALLCAP|-3.04|2.11|5.45|6.54|1.14|-0.94|78.21|78.78|43.6|40|-57.4|25.41|-48.4|18.66|21.12|-5.46|-5.46|25.83|-15.54|2.2|4.91|-19.53|8.04|-14.62|-1.59|9.38|8.06|-452|-290.2|0.17|-5.55|-0.52|2.43|-8.31|0.53|0.96|62.83|72.77|0.3|1.15|681760|-270280|9.56|10.11|9.06|21.92|-29.63
2024-05-20 05:27:09|10465|958363|/equities/innocean-worldwide-inc|214320|KRW|South Korea|Communication Services|Media|1110000000000|MSCI_EEM_SMALLCAP|50.5|2.48|14.96|24.69|3.11|5.39|43.1|53.41|6.9|20.13|4.47|18.5|2.54|4.67|39936.76|825.26|824.06|39433.25|14768.22|7366.23|6757.48|4.61|6.82|3.62|3.74|6.29|7.34|19.49|-40.32|9.51|15.56|21.86|7.96|3.94|1.51|1.88|11.78|52.24|0.64|9919.34|1950000000|88450000|6.82|1.04|0.84|25.37|21.57
2024-05-20 05:27:10|10466|1114561|/equities/mobvista|1860|HKD|Hong Kong|Communication Services|Media|11540000000|MSCI_EEM_SMALLCAP|24.08|4.01|15.68|11.95|1.5|2.54|37.68|32.57|-2.58|-59.24|7.12|-50.84|6.82|-14.51|13.92|2.09|2.07|36.05|30.81|4.21|0.63|3.56|1.12|2.07|1.16|0.79|3.38|225.24|29.26|3.15|738.64|116.62|5.12|1.38|3.02|3.81|5.31|9.18|0.37|362.61|2950000|293520|6.27|0.33|0.39|0.14|3.3
2024-05-20 05:27:11|10467|18204|/equities/the-india-cements-limited|ICMN|INR|India|Materials|Construction Materials|62580000000|MSCI_EEM_SMALLCAP|37.39|3.22|0.03|46.72|4|4.17|56.03|73.09|11.52|-259.59|11.25|-807.07|7.71|-811.79|1884.46|118.65|118.56|1570.32|1346.9|36|235.07|9.67|10.72|0.57|5.92|6.58|8.76|147.69|7.92|8.08|10.87|209.72|12.25|23.98|0.47|0.26|30.93|47.81|0.12|6.68|37920000|3530000||0.86|0.7|25.44|3.03
2024-05-20 05:27:12|10468|990234|/equities/hna-infrastructure-co-ltd|357|HKD|Hong Kong|Industrials|Transportation Infrastructure|11120000000|MSCI_EEM_SMALLCAP|12.41|2.68|5.75|-22.23|1.68|-0.33|27.74|37.08|21.47|23.93|28.16|33.04|20.08|26.65|12.31|1.51|1.51|13.5|9.52|6.35|3.01|10.61|14.74|5.85|8.73|6.41|10.07|100|8.76|6.36|7.77|8|7.32|8.28|1.39|0.88|37.9|63.08|0.12|109.44|1380000|441950|6|5.57|5.1|5.03|35.79
2024-05-20 05:27:13|10469|1053087|/equities/loma-negra|LOMA|USD|United States|Materials|Construction Materials|315560000|MSCI_EEM_SMALLCAP|18.43|2.23|9.83|22.6|2.71|5.53|39.67|35.44|14.56|14.1|14.1|12.03|10.42|9.27|282.51|11.89|11.87|247.1|194.9|33.79|39.29|13.63|11.05|5.79|5.5|9.3|8.55|40.17|11.89|7.49|3.2|3.19|6.62|7.14|1.14|1.82|39.38|48.98|0.51|6.22|79130000|6770000|6.63|2.49|2.33|0.85|19.24
2024-05-20 05:27:14|10470|18392|/equities/sobha-developers|SOBH|INR|India|Real Estate|Real Estate Management & Development|84160000000|MSCI_EEM_SMALLCAP|38.14|146.63|7.12|-1.4|6.44|7.02|52.6|83.29|0.19|-398.93|10.69|-429.98|7.92|-385.44|91.46|16.45|16.43|199.8|194.68|24.13|9.7|-3.83|-0.12|1.06|2.72|4.76|4.04|77.98|99.7|0.2|278.74|64569.77|3.53|-3.91|0.28|0.61|27.55|54.27|0.06|1.96|48030000|14920000|0.24|0.45|1.58|15.32|2.64
2024-05-20 05:27:17|10471|1064345|/equities/aster-dm-healthcare-ltd|ATRD|INR|India|Healthcare|Health Care Providers & Services|88740000000|MSCI_EEM_SMALLCAP|74.12|7.58|0.04|233.03|9.98|9.89|49.9|47.61|15.94|17.02|15.36|13.18|11.42|8|442.09|27.33|27.31|203.8|153.86|32.15|46.34|15.35|12.21|0.1|7.38|10.56|10.21|29.52|15.5|23.34|13.29|17.45|14.94|17.16|1.47||18.7|46.72||50.03|3840000|391670||0.24|0.24|51.12|
2024-05-20 05:27:18|10472|1128957|/equities/grupo-sbf-sa|SBFG3|BRL|Brazil|Consumer Discretionary|Specialty Retail|5470000000|MSCI_EEM_SMALLCAP|22.9|1.96|27.46|17.74|139.56|-30.26|33.76|33.75|12.92|12.87|11.95|11.45|9.11|8.68|146.8|13.46|13.41|0.57|-4.63|3.09|16.94|657.64|1208.08|17.7|17.71|22.6|29.26|225.86|1.77|16.33|-4.1|-2.04|8.58|10.28|0.29|1.35|1494.19|1925.69|1.91|3.99|381500|33340|35.79|1.52|2.13|11.44|48.07
2024-05-20 05:27:19|10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|94800|KRW|South Korea|Real Estate|Equity Real Estate Investment Trusts (REITs)|434000000000|MSCI_EEM_SMALLCAP|-0.55|0.11|-0.09|-0.09|0.02|0.02|6.7|6.74|4.06|4.72|2.99|4.89|2.29|3.64|104|46.74|46.72|501.64|500.29|60.65|-128.17|0.57|0.92|0.4|0.55|0.49|0.58|4.92|-2.67|0.22|1.72|-0.01|-0.08|3.79|0.96|0.99|3.2|3.2|0.01|||||7.24|0.45|-0.58|-5.39
2024-05-20 05:27:20|10474|103283|/equities/cheng-uei|2392|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|20050000000|MSCI_EEM_SMALLCAP|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:27:21|10475|13205|/equities/gulf-warehousi|GWCS|QAR|Qatar|Industrials|Air Freight & Logistics|2650000000|MSCI_EEM_SMALLCAP|11.69|3.85|16.53|25.34|0.77|0.78|34.22|33.48|15.82|14.16|32.97|22.96|32.41|22.82|2.56|0.83|0.83|13.03|13|0.2|0.62|6.74|5.48|5.49|4.03|2.98|2.73|-1.89|-0.76|12.66|-3.38|-6.89|4|-1.97|1.95|2.03|9.86|16.81|0.18|28.59|||3.2|3.68|4.42|14.41|39.96
2024-05-20 05:27:22|10476|992665|/equities/tsec-corp|6443|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|18750000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:27:23|10477|943505|/equities/tong-ren-tang|1666|HKD|Hong Kong|Healthcare|Pharmaceuticals|11740000000|MSCI_EEM_SMALLCAP|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:27:24|10478|100271|/equities/national-bu|NBCC|INR|India|Industrials|Construction & Engineering|84060000000|MSCI_EEM_SMALLCAP|29.62|3.1|0.08|38.75|4.76|4.92|32.71|34.74|11.69|70.64|9.18|90.28|6|-88.78|939.83|50.22|50.16|357.73|253.61|80.23|108.93|10.53|11.93|2.91|4.62|9.29|7.75|45.72|417.2|9.1|127.76|53.73|10.87|5.52|0.99|0.53|52.63|60.72|0.24|407.83|106730000|8590000|0.02|1.31|1.47|15.37|4.51
2024-05-20 05:27:25|10479|39872|/equities/indiabulls-real-estate-ltd|INRL|INR|India|Real Estate|Real Estate Management & Development|74120000000|MSCI_EEM_SMALLCAP|38.14|146.63|7.12|-1.4|6.44|7.02|52.6|83.29|0.19|-398.93|10.69|-429.98|7.92|-385.44|91.46|16.45|16.43|199.8|194.68|24.13|9.7|-3.83|-0.12|1.06|2.72|4.76|4.04|77.98|99.7|0.2|278.74|64569.77|3.53|-3.91|0.28|0.61|27.55|54.27|0.06|1.96|48030000|14920000|0.24|0.45|1.58|15.32|2.64
2024-05-20 05:27:26|10480|1056455|/equities/iclick-interactive-asia|ICLK|USD|United States|Communication Services|Media|436790000|MSCI_EEM_SMALLCAP|46.2|2.31|4.61|27.78|5.87|8.27|39.72|42.46|10.03|6.35|9.18|24.04|6.66|20.62|165.72|7.05|6.98|117.11|-12.48|37.59|14.54|15.8|39.51|2.06|2.88|4.88|5.32|-10.15|24.76|-6.58|8.06|8.42|13.49|26.72|0.94|1.21|174.69|189.14|0.49|12.75|2440000|168640|7.41|0.99|1.57|-0.04|18.59
2024-05-20 05:27:28|10481|943532|/equities/harmony-auto|3836|HKD|Hong Kong|Consumer Discretionary|Specialty Retail|7780000000|MSCI_EEM_SMALLCAP|30.2|3.54|50.62|13.13|5.31|5.71|48.39|46.94|12.46|11.17|12.75|10.99|8.29|6.68|7158.19|740.71|739.47|4708.19|4463.11|2219.29|1429.85|15.78|15.29|9.05|7.37|10.1|9.3|2.44|4.02|16.48|12.15|15.58|8.06|12.87|1.87|2.75|12.9|46.63|0.92|3.7|37280000|4350000|33.43|1.4|1.36|28.4|26.66
2024-05-20 05:27:29|10482|1073767|/equities/gmm-pfaudler|GMMP|INR|India|Industrials|Machinery|71880000000|MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 05:27:30|10483|18727|/equities/m.diasbranco-on-ej-nm|MDIA3|BRL|Brazil|Consumer Staples|Food Products|8610000000|MSCI_EEM_SMALLCAP|30.41|2.58|14.58|1610.73|-3|-4.12|47.2|47.59|26.93|27.11|23.43|20.39|18.12|15.7|35.75|3.95|3.93|17.28|-12.98|2.58|5.12|13.19|23.98|10.15|9.31|7.13|8.92|19.24|31.44|1.76|4.42|6.54|6.03|1.28|0.45|0.97|57.45|-110.89|0.64|4.21|917900|216990|9.79|3.62|5.09|2.28|132.63
2024-05-20 05:27:31|10484|103683|/equities/career|6153|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|14990000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:27:33|10485|1012973|/equities/co-tech-development|8358|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|19470000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:27:34|10486|103011|/equities/china-general|1305|TWD|Taiwan|Materials|Chemicals|21380000000|MSCI_EEM_SMALLCAP|118.81|2.17|10.41|210.3|1.65|1.66|11.59|16.87|3.01|8.56|6.05|13.57|4.7|11.36|40.59|4.18|4.08|48.21|47.73|9.34|6.46|4.73|10.35|3.2|6.72|3.47|5.65|61.65|-66.21|-6.15|-4.05|-16.43|3.59|15.3|1.42|2.01|21.41|43.32|0.52|6.19|69190|24650|10.82|7.99|5.32|151.58|427.81
2024-05-20 05:27:35|10487|1012878|/equities/eirgenix|6589|TWD|Taiwan|Healthcare|Life Sciences Tools & Services|33480000000|MSCI_EEM_SMALLCAP|2.06|4783.83|21.81|-64.94|4.21|7.43|42.12|36.35|-13358.33|-4962.48|-12949.89|-4758.2|-12951.14|-4762.5|31.81|5.61|5.5|37.53|24.66|8.59|6.57|7.75|4.04|1.04|0.34|3.82|0.32|40.59|-733.93|31.03|176.44|66.9|14.95|7.92|9.36|10.52|9.85|23.06|0.31|2.15|139100|17980|4.43|1.07|1.22|20.05|18.77
2024-05-20 05:27:36|10488|103658|/equities/chong-hong-con|5534|TWD|Taiwan|Real Estate|Real Estate Management & Development|20960000000|MSCI_EEM_SMALLCAP|91.05|17.47|0.93|19.92|1.9|1.92|35.75|31.94|5.22|-95.31|-11.41|-88.13|-19.81|-117.45|16.53|2.51|2.49|27.15|26.95|5.15|1.29|11.29|10.32|3.52|4|4.39|3.79|353.34|-533.27|9.68|3000.36|194.71|12.07|16.36|0.84|2.35|43.29|167.47|0.2|0.34|9420000|2290000|141.7|5.44|5.01|93.43|591.19
2024-05-20 05:27:37|10489|103727|/equities/chicony|6412|TWD|Taiwan|Industrials|Electrical Equipment|30820000000|MSCI_EEM_SMALLCAP|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:27:38|10490|1012650|/equities/jih-sun-financial-holding-co-ltd|5820|TWD|Taiwan|Financial|Capital Markets|47360000000|MSCI_EEM_SMALLCAP|15.91|4.07|-8.14|-5.43|1.35|1.47|64.76|65.29|23.92|22.04|33.21|27.52|26.45|21.99|9.26|2.1|2.1|22.15|20.5|6.91|-3.39|9.58|9.35|1.38|1.28|2.54|3.09|101.35|96.49|10.03|29.59|82.62|6.72|18.31|0.59|0.94|40.04|238.21|0.05||7720000|1870000||2.39|5.48|-53.04|32.27
2024-05-20 05:27:40|10491|103015|/equities/twn-styrene-mo|1310|TWD|Taiwan|Materials|Chemicals|9110000000|MSCI_EEM_SMALLCAP|118.81|2.17|10.41|210.3|1.65|1.66|11.59|16.87|3.01|8.56|6.05|13.57|4.7|11.36|40.59|4.18|4.08|48.21|47.73|9.34|6.46|4.73|10.35|3.2|6.72|3.47|5.65|61.65|-66.21|-6.15|-4.05|-16.43|3.59|15.3|1.42|2.01|21.41|43.32|0.52|6.19|69190|24650|10.82|7.99|5.32|151.58|427.81
2024-05-20 05:27:41|10492|943574|/equities/tongrentangcm|3613|HKD|Hong Kong|Healthcare|Pharmaceuticals|11840000000|MSCI_EEM_SMALLCAP|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:27:42|10493|50212|/equities/invprop|IPFJ|ZAR|South Africa|Real Estate|Equity Real Estate Investment Trusts (REITs)|10130000000|MSCI_EEM_SMALLCAP|4.67|6.4|9.57|2.09|0.66|0.66|69.33|69.7|58.45|55.8|103.53|-45.95|104.71|-64.11|3.66|1.44|1.43|18.98|14.37|0.52|0.73|10.47|-0.6|5.97|-0.78|4.84|4.54|852.51|-469.82|-6.42|142.92|89.82|7.72|1.21|0.82|1.07|58.06|68.59|0.08|91.32|627210|1320000|89.48|6.05|10.68|-25.22|60.02
2024-05-20 05:27:43|10494|946370|/equities/canvest-environ-protection-gr|1381|HKD|Hong Kong|Utilities|Independent Power and Renewable Electricity Producers|10170000000|MSCI_EEM_SMALLCAP|17.89|8.39|4.1|13.4|1.19|1.16|39.05|41.38|28.19|27.59|58.92|54.17|52.12|50.99|11.09|1.07|1.06|15.3|12.43|0.74|2.73|6.56|5.82|3.27|2.87|4.61|4.13|-66.32|175.39|7.55|-6.87|-1.28|5.49|6.61|0.47|0.74|102.26|135.45|0.28|19.37|12600000|42650000|4.9|4.06|5.17|23.48|101.76
2024-05-20 05:27:44|10495|950127|/equities/berjaya-auto-bhd|BERA|MYR|Malaysia|Consumer Discretionary|Specialty Retail|1880000000|MSCI_EEM_SMALLCAP|18.04|2.23|16.7|22.84|5.2|5.23|43.39|42.17|17.45|17.23|16.76|16.46|12.1|12.05|1.78|0.2|0.2|2.02|2.01|0.66|0.17|28.81|32.41|12.6|13.82|15.32|17.5|33.55|5.98|-35.19|12.31|12.21|12.79|14.92|1.14|2.45|1.32|59.21|1.09|3.99|730010|80960|33.68|3.11|2.59|55.06|44.94
2024-05-20 05:27:45|10496|41396|/equities/massmart-holdings-ltd|MSMJ|ZAR|South Africa|Consumer Staples|Food & Staples Retailing|13180000000|MSCI_EEM_SMALLCAP|23.35|0.93|17.24|25.95|6.65|10.78|21.8|21.53|5.45|5.08|5.18|4.52|3.77|3.17|328.8|10.56|10.54|52.85|26.05|13.74|13.84|30.07|25.67|8.27|7.06|15.9|16.92|50.2|41.87|6.39|21.77|17.12|7.24|7.61|0.57|1.13|16.66|150.53|2.19|8.91|3510000|135000|14.98|1.43|2.21|-2.09|52.12
2024-05-20 05:27:46|10497|50048|/equities/digital-china|861|HKD|Hong Kong|Information Technology|IT Services|7360000000|MSCI_EEM_SMALLCAP|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:27:47|10498|979901|/equities/seven-star-works-co-ltd|121800|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|1110000000000|MSCI_EEM_SMALLCAP|-6.88|25.41|-47.35|-2076.61|3.14|3.2|17.73|19.8|-39.82|-5.04|-178.69|-9.95|-138.05|-8.3|140590|5396.23|5388.11|37670.92|35641.89|7865.83|13080.93|-0.42|3.46|1.88|1.93|-1.7|3.12|421.34|434.18|10.13|-3.21|-3.53|5|4.6|4.31|5.63|36.35|68.42|0.81|5.48|834970000|69460000|7.11|0.75|0.56|6.59|1.44
2024-05-20 05:27:48|10499|1031125|/equities/sheng-ye-capital|6069|HKD|Hong Kong|Financial|Diversified Financial Services|7400000000|MSCI_EEM_SMALLCAP|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 05:27:50|10500|979322|/equities/dio-corp|39840|KRW|South Korea|Healthcare|Health Care Equipment & Supplies|553050000000|MSCI_EEM_SMALLCAP|-25.18|53.78|-21.28|-29.17|8.98|16.65|33.14|37.75|-90.08|-140.77|-115.91|-180.62|-106.76|-182.76|4671.31|831.22|820.77|8221.86|6328.3|1291.18|17.92|-8.95|-4.64|-5.03|-1.83|-2.75|1.25|340.16|49.06|1.55|-18.2|-15.15|23.98|21.68|3.29|4.04|7.68|25.07|0.34|3.27|483650000|-347980000|5.65|0.61|0.56|9.01|8.41
2024-05-20 05:27:52|10501|41608|/equities/malaysia-building-society-bhd|MBSS|MYR|Malaysia|Financial|Banks|3870000000|MSCI_EEM_SMALLCAP|11.04|4.68|-4.96|-8.18|1.17|1.27|1.08|1.12|54.74|52.04|58.38|52.14|42.63|39.93|1.86|0.75|0.75|7.59|6.96|2.73|-2.17|11.03|9.69|1.18|1.06|6.09|5.92|8.62|17.12|2.55|1.67|6.81|3.78|-6.07|0.18|0.07|45.27|96.59||0.76|584140|258800||5.14|6.11|7.78|61.24
2024-05-20 05:27:54|10502|102180|/equities/cosco-capital|COSCO|PHP|Philippines|Consumer Staples|Food & Staples Retailing|36050000000|MSCI_EEM_SMALLCAP|14.31|1.57|13.88|10.76|2.03|2.21|40.13|37.89|19.74|16.87|17|13.82|10.78|11.4|419.45|41.61|41.61|359.57|331.63|57.92|83.4|14.73|31.25|6.84|14.58|9.37|19.13|25.58|37.48|11.73|10.44|17.06|7.17|13.41|0.73|1.45|59.89|92.34|0.61|3.54|2220000|95900|25.93|1.07|0.83|60.6|24.13
2024-05-20 05:27:55|10503|41402|/equities/aguas-andinas|AGUASA|CLP|Chile|Utilities|Water Utilities|948440000000|MSCI_EEM_SMALLCAP|13.53|2.14|5.73|15.76|1.54|2.98|83.26|85.86|36.08|37.63|23.45|22.64|16.2|18.8|219.67|28.66|28.66|261.09|102.09|37.83|78.26|12.15|10.86|4.79|4.43|8.02|7.74|10.34|89.35|0.24|2.01|10.27|4.68|2.91|0.62|0.73|132.1|154.18|0.25|8.45|298150000|56230000|5.58|4.67|6.94|133.06|90.58
2024-05-20 05:27:56|10504|102472|/equities/ck-power|CKP|THB|Thailand|Utilities|Independent Power and Renewable Electricity Producers|40650000000|MSCI_EEM_SMALLCAP|28.1|3.63|40.61|-107.09|3.04|3.48|21.99|27.4|17.58|20.28|16.79|22.71|13.21|20.1|17.71|1.31|1.31|28.38|24.48|8.52|2.71|11.74|11.82|4.45|4.66|4.4|4.6|173.93|35.15|4.6|9.27|29.29|51.95|-2.93|1.05|1.36|149.18|190.86|0.26|26.24|||5.19|1.81|1.82|27.06|46.15
2024-05-20 05:27:57|10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MAVI|TRY|Turkey|Consumer Discretionary|Textiles, Apparel & Luxury Goods|3480000000|MSCI_EEM_SMALLCAP|17.3|0.99|29.74|46.73|3.82|4.27|29.69|27.4|13.78|10.68|13.7|9.84|10.15|8.33|387.96|49.25|49.25|103.29|101.03|22.65|10.53|41.97|49.15|22.46|18.07|32.61|30.27|-423.88|13.74|109.25|9.75|52.42|60.13|49.93|1.02|1.64|9.7|29.92|2.26|9.71|40250000|5190000|31.15|6.13|4.54|430.45|24.24
2024-05-20 05:27:58|10506|992988|/equities/jnby-design-ltd|3306|HKD|Hong Kong|Consumer Discretionary|Textiles, Apparel & Luxury Goods|6090000000|MSCI_EEM_SMALLCAP|16.84|2.67|19.4|10.68|3.17|3.02|49.31|48.21|16.01|15.45|16.35|15.02|11.31|11.02|12.4|1.61|1.58|10.4|10.05|4.63|3.27|18.11|15.98|9.48|9.46|11.42|12.37|29.05|12.34|13.62|13.23|12.71|15.79|15.96|1.78|2.46|18.12|51.19|0.77|2.93|1360000|149990|17.29|1.86|2.2|12.46|61.45
2024-05-20 05:27:59|10507|41612|/equities/drb---hicom-bhd|DRBM|MYR|Malaysia|Consumer Discretionary|Automobiles|2760000000|MSCI_EEM_SMALLCAP|17.1|1.55|-383.83|-11.01|2.28|2.3|17.5|16.73|7.24|4.78|10.91|6.82|8.25|5|4.21|0.23|0.23|2.96|2.81|0.93|0.55|12.93|8.3|8.89|5.92|7.99|5.43|154.85|126.13|7.51|3.26|19.25|10.12|23.75|1.63|2.47|33.29|55.89|0.81|6.17|806110|65900|7.1|4.06|3.5|47.11|32.79
2024-05-20 05:28:00|10508|1156660|/equities/baladna-food-industries-co|BLDN|QAR|Qatar|Consumer Staples|Food Products|2740000000|MSCI_EEM_SMALLCAP|11.7|2.13|4.26|29.01|2.02|2.05|17.94|15.24|12.49|11.37|11.85|13.71|11.3|13.03|3.59|0.38|0.38|3.22|3.18|0.18|0.46|9.98|8.77|5.3|5.56|7.84|5|67.34|39.49|-0.97|25.29|12.67|16.66|-23.51|0.94|1.35|29.38|69.68|0.52|4.15|||3.9|2.65|3.68|-38.03|36.99
2024-05-20 05:28:01|10509|1129402|/equities/viva-biotech-holdings|1873|HKD|Hong Kong|Healthcare|Life Sciences Tools & Services|8970000000|MSCI_EEM_SMALLCAP|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:28:02|10510|1089331|/equities/hope-education-group|1765|HKD|Hong Kong|Consumer Discretionary|Diversified Consumer Services|11680000000|MSCI_EEM_SMALLCAP|32.01|3.23|9.96|15.57|3.54|3.62|50.49|72.4|13.89|54.84|14.29|-1.34|11.24|2.25|17.08|0.81|0.77|16.76|16.21|8.56|4.93|11.17|-6.67|5.66|-2.28|6.89|3.77|15.4|616.37|-5.47|49.03|71.9|7.58|-4.86|1.56|1.74|7.18|26.02|0.59|96.58|201680|41960|122.35|0.32|0.51|-9.75|2.89
2024-05-20 05:28:04|10511|104150|/equities/engro-corp|EGCH|PKR|Pakistan|Materials|Chemicals|159270000000|MSCI_EEM_SMALLCAP|5.45|0.56|9.71|6.88|1.65|1.77|27.57|28.07|20.65|19.18|19.1|14.11|10.92|8.04|398.14|32.31|32.06|136.56|136.2|38.37|70.7|27.48|25.75|11.07|10.65|23.3|17.29|151.06|43|20.96|60.88|23.45|18.49|16.35|0.58|0.96|52.22|100.47|0.82|5.18|115810000|13540000|47.86|15.81|16.5|158.79|79.32
2024-05-20 05:28:07|10512|100044|/equities/shougang-intl|697|HKD|Hong Kong|Real Estate|Real Estate Management & Development|11370000000|MSCI_EEM_SMALLCAP|12.41|2.68|5.75|-22.23|1.68|-0.33|27.74|37.08|21.47|23.93|28.16|33.04|20.08|26.65|12.31|1.51|1.51|13.5|9.52|6.35|3.01|10.61|14.74|5.85|8.73|6.41|10.07|100|8.76|6.36|7.77|8|7.32|8.28|1.39|0.88|37.9|63.08|0.12|109.44|1380000|441950|6|5.57|5.1|5.03|35.79
2024-05-20 05:28:07|10513|100022|/equities/china-travel-h|308|HKD|Hong Kong|Consumer Discretionary|Hotels, Restaurants & Leisure|9020000000|MSCI_EEM_SMALLCAP|60.68|2.55|-13.44|-3.8|-3.16|-0.13|42.57|28.61|3.96|-1.09|2.6|-2.79|1.64|-3.63|11.73|1.46|1.45|24.51|6.35|7.42|1.4|-89.04|-19.61|0.92|0.73|1.83|2.5|286.55|141.17|-1.26|73.36|34.42|-5.08|-0.56|0.68|1.06|27.1|-132.72|0.8|45.99|421240|33530|38.72|0.1|0.6|-3.78|27.83
2024-05-20 05:28:09|10514|102234|/equities/first-gen|FGEN|PHP|Philippines|Utilities|Independent Power and Renewable Electricity Producers|98410000000|MSCI_EEM_SMALLCAP|-6.93|8.33|17.53|7.02|1.91|2.37|23.75|28.88|10.07|14.27|18.77|13.83|12.03|11.24|140.97|9.6|9.6|51.76|37.32|27.59|15.87|18.73|13.64|6.84|5.39|6.91|9.58|24.07|46.72|10.27|-7.41|13.52|10.62|29.18|1.33|1.76|76.81|101.37|0.5|17.64|582540000|121670000|6.6|3.74|3.73|35.15|35.92
2024-05-20 05:28:10|10515|103367|/equities/bes-eng-corp|2515|TWD|Taiwan|Industrials|Construction & Engineering|13730000000|MSCI_EEM_SMALLCAP|19.96|2.04|-32.87|-13.82|3.43|3.57|13.63|13.08|8.39|-96.26|9.73|-134.81|6.94|-143.49|125.55|8.29|8.16|37.25|36.67|24.55|8.6|17.99|15.8|6.03|5.72|11.86|10.69|87.25|63.42|24.58|22335.29|22.45|21.88|11.93|0.91|1.62|34.1|69.08|0.86|151.56|263450|-24190|4.74|4.33|5.76|11.85|51.52
2024-05-20 05:28:12|10516|50100|/equities/wbho|WBOJ|ZAR|South Africa|Industrials|Construction & Engineering|6050000000|MSCI_EEM_SMALLCAP|6.63|0.27|8.95|-26.49|10.74|1.48|11.61|9.95|4.51|72.76|2.89|-229.09|0.68|-476.54|283.53|7.57|7.56|49.99|42.35|37.88|14.3|15.03|6.8|5.71|1.21|13.92|6.92|39.37|121.26|3.47|21.8|32.8|0.64|5.29|1.02|1.2|1062.05|1407.62|1.77|62.29|398150|-17000|5.3|1.37|1.37|14.05|10.5
2024-05-20 05:28:13|10517|990901|/equities/jinchuan-group-international-resour|2362|HKD|Hong Kong|Materials|Metals & Mining|16270000000|MSCI_EEM_SMALLCAP|23.18|0.92|7.25|45.2|1.92|3.32|13.86|15.02|7.15|8.55|6.38|7.76|3.97|5.61|17.42|1.65|1.65|5.21|9.05|1.91|0.99|10.53|11.09|4.24|4.81|5.85|6.95|58.73|-33.1|19.18|10.67|3.18|19.46|21.64|0.64|1.22|62.21|107.52|0.96|7.45|6790000|258170|48.78|3.81|2.78|64.39|74.45
2024-05-20 05:28:14|10518|1153343|/equities/cmge-technology-group-ltd|302|HKD|Hong Kong|Communication Services|Entertainment|8580000000|MSCI_EEM_SMALLCAP|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:28:15|10519|102738|/equities/siamgas|SGP|THB|Thailand|Energy|Oil, Gas & Consumable Fuels|22610000000|MSCI_EEM_SMALLCAP|9.79|0.81|-4.91|4.73|1.02|1.26|31.97|31.97|18.9|16.42|18.04|15.51|9.68|9.15|77.55|2.99|2.99|27.13|20.72|8.76|10.41|10.95|9.86|5.18|4.75|8.67|7.67|5547.11|-10.61|4.84|-8.51|-4.63|14.48|13.39|1.47|2.05|57.84|77.85|0.94|8.04|||13.93|6.1|5.2|52.05|65.65
2024-05-20 05:28:16|10520|103374|/equities/hung-sheng-con|2534|TWD|Taiwan|Real Estate|Real Estate Management & Development|11300000000|MSCI_EEM_SMALLCAP|91.05|17.47|0.93|19.92|1.9|1.92|35.75|31.94|5.22|-95.31|-11.41|-88.13|-19.81|-117.45|16.53|2.51|2.49|27.15|26.95|5.15|1.29|11.29|10.32|3.52|4|4.39|3.79|353.34|-533.27|9.68|3000.36|194.71|12.07|16.36|0.84|2.35|43.29|167.47|0.2|0.34|9420000|2290000|141.7|5.44|5.01|93.43|591.19
2024-05-20 05:28:18|10521|979723|/equities/unitest-inc|86390|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|602870000000|MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:28:20|10522|1013402|/equities/eris-lifesciences-ltd|ERIS|INR|India|Healthcare|Pharmaceuticals|103880000000|MSCI_EEM_SMALLCAP|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 05:28:21|10523|18623|/equities/banrisul-pnb-n1|BRSR6|BRL|Brazil|Financial|Banks|4410000000|MSCI_EEM_SMALLCAP|11.83|3.3|5.96|0.59|1.65|1.93|6.54|6.94|35.74|34.04|36.67|36.43|30.38|30.53|57.89|13.93|13.85|150.77|137.26|445.85|-30.72|14.31|12.6|1.36|1.42|4.8|4.36|71.19|38.86|7.52|13.44|16.15|5.03|4.78|0.39|0.16|161.66|257.24|0.02|0.14|3040000|962920|0.09|2.32|3.31|3.25|6.95
2024-05-20 05:28:22|10524|950510|/equities/syarikat-takaful-malaysia-bhd|TAKA|MYR|Malaysia|Financial|Insurance|3080000000|MSCI_EEM_SMALLCAP|3.58|1.82|19.32|-187.66|1.44|1.48|28.76|33.52|22.25|18.54|22.6|18.38|17.34|14.14|9.84|1.19|0.97|9.63|8.95|2.57|-0.59|15.11|14.15|4.09|3.78|15.52|14.27|78.37|68.61|7.49|-6.52|-4.06|2.54|7.8|26.57|41.65|2.75|3.82|0.22|12.6|1070000|208460|9.24|4.77|5.12|19.38|45.2
2024-05-20 05:28:23|10525|18155|/equities/graphite-india|GRPH|INR|India|Industrials|Electrical Equipment|99060000000|MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 05:28:24|10526|39900|/equities/rain-commodities-ltd|RAID|INR|India|Materials|Chemicals|79280000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:28:26|10527|1167986|/equities/myoung-shin-industrial-co|9900|KRW|South Korea|Consumer Discretionary|Auto Components|1580000000000|MSCI_EEM_SMALLCAP|7.95|0.38|3.82|-9.03|0.65|0.77|19.62|17.95|8.88|4.92|9.57|5.43|6.58|3.95|554962.23|23210.56|23210.15|319797.4|299931.91|70005.1|18556.81|11.63|4.56|5.25|2.98|7.03|3.6|162.02|74.36|16.33|7.59|17.99|8.24|4.87|0.76|1.17|67.53|99.71|0.77|7.82|1340000000|83730000|-2367739.96|6.95|3.01|28.3|25.51
2024-05-20 05:28:27|10528|44010|/equities/tongyang-life|82640|KRW|South Korea|Financial|Insurance|1030000000000|MSCI_EEM_SMALLCAP|6.93|0.46|-8.57|-9.27|0.55|0.56|26.74|22.26|10.38|5.6|8.39|5.58|6.42|4.29|345400.66|21772.68|21285.49|249529.43|241589.1|22644.18|5974.73|9.68|7.27|1.39|0.94|13.58|5.99|67.05|71.42|6.06|9.14|6.79|1.53|-1.34|30.47|35.39|30.15|38.81|0.22|0.84|490620000|15420000|1212.56|5.26|4.9|8.11|16.09
2024-05-20 05:28:27|10529|103554|/equities/formosa-sumco|3532|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|111700000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:28:29|10530|103740|/equities/chang-wah-elec|8070|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|26300000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:28:31|10531|1012345|/equities/tty-biopharm-co-ltd|4105|TWD|Taiwan|Healthcare|Pharmaceuticals|17110000000|MSCI_EEM_SMALLCAP|2.06|4783.83|21.81|-64.94|4.21|7.43|42.12|36.35|-13358.33|-4962.48|-12949.89|-4758.2|-12951.14|-4762.5|31.81|5.61|5.5|37.53|24.66|8.59|6.57|7.75|4.04|1.04|0.34|3.82|0.32|40.59|-733.93|31.03|176.44|66.9|14.95|7.92|9.36|10.52|9.85|23.06|0.31|2.15|139100|17980|4.43|1.07|1.22|20.05|18.77
2024-05-20 05:28:32|10532|1012169|/equities/advanced-ceramic-x|3152|TWD|Taiwan|Information Technology|Communications Equipment|24260000000|MSCI_EEM_SMALLCAP|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:28:34|10533|102314|/equities/semirara-minin|SCC|PHP|Philippines|Energy|Oil, Gas & Consumable Fuels|96060000000|MSCI_EEM_SMALLCAP|4.92|1.81|3.5|4.06|2.24|2.24|55.42|47.78|37.54|31.24|38.96|29.93|36.18|28.72|18.05|6.55|6.55|14.63|14.63|4.45|8.49|43.97|35.13|32.33|22.6|34.59|24.98|36.01|-29.53|18.3|15.53|-15.5|12.85|-15.81|1.51|2.37|4.2|10.84|0.89|2.45|16870000|6110000|9.73|25.74|17.67|39.87|27.3
2024-05-20 05:28:34|10534|18766|/equities/randon-part-pn-n1|RAPT4|BRL|Brazil|Industrials|Machinery|3770000000|MSCI_EEM_SMALLCAP|22.14|3.03|23.13|34.69|5.73|-69.32|35.28|31.9|18.47|14.98|16.48|13.53|17.38|11.78|101.97|14.54|14.45|46.36|10.95|7.98|14.82|30.76|25.48|11.95|8.5|15.5|12.44|74.27|56.83|23.61|5.92|11.44|6.46|4.32|0.86|1.66|40.52|106.66|0.79|4.33|342580|56750|6.62|1.27|2.14|2.91|21.66
2024-05-20 05:28:36|10535|43661|/equities/hw-inv-sec|3530|KRW|South Korea|Financial|Capital Markets|1420000000000|MSCI_EEM_SMALLCAP|2.38|2.29|1.39|-18.43|0.27|0.27|51.09|43.13|-1.12|7.42|-33.51|19.59|-21.42|15.9|43972.56|2181.72|2179.23|37507.03|40817.09|24522.67|-7399.55|1.21|4.59|-0.38|0.14|1.6|2.26|130.69|-3.84|-0.14|-26.51|-17.03|7.31|1.64|4.28|4.8|108.7|244.39|0.06|84.38|20190000000|921050000|0.99|2.57|2.33|-18.69|21.66
2024-05-20 05:28:37|10536|961692|/equities/stor-age-property-reit-ltd|SSSJ|ZAR|South Africa|Real Estate|Equity Real Estate Investment Trusts (REITs)|6400000000|MSCI_EEM_SMALLCAP|4.67|6.4|9.57|2.09|0.66|0.66|69.33|69.7|58.45|55.8|103.53|-45.95|104.71|-64.11|3.66|1.44|1.43|18.98|14.37|0.52|0.73|10.47|-0.6|5.97|-0.78|4.84|4.54|852.51|-469.82|-6.42|142.92|89.82|7.72|1.21|0.82|1.07|58.06|68.59|0.08|91.32|627210|1320000|89.48|6.05|10.68|-25.22|60.02
2024-05-20 05:28:38|10537|19483|/equities/koza-altin|KOZAL|TRY|Turkey|Materials|Metals & Mining|18150000000|MSCI_EEM_SMALLCAP|-38.95|34.24|76.79|-28.2|2.79|2.92|26.97|34.06|18.3|22.01|111.59|71.11|103.66|60.96|49.98|8.27|8.27|126.9|126.3|8.38|13.45|13.86|17.38|9.04|11.69|9.56|14.86|7.57|83.32|40.1|34.14|29.06|43.13|50.92|7.93|9.05|7|25.68|0.7|2.9|12360000|28940000|500.52|4.01|4.73|61.42|12.46
2024-05-20 05:28:39|10538|1010642|/equities/hyundai-electric-energy-systems|267260|KRW|South Korea|Industrials|Electrical Equipment|716250000000|MSCI_EEM_SMALLCAP|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:28:40|10539|18652|/equities/copasa-on|CSMG3|BRL|Brazil|Utilities|Water Utilities|4820000000|MSCI_EEM_SMALLCAP|29.56|4.28|13.77|-18.3|2.24|-1.85|52.67|51.81|32.54|31.27|25.13|25.19|19.32|19.13|22.84|4.25|4.25|41.19|20.74|2.16|7.8|11.06|12.11|4.59|4.49|7.48|7.5|20.9|9.87|8.11|12.3|12.49|6.44|12.64|0.8|0.96|95.83|104.28|0.26|51.8|1100000|193170|6.62|2.17|2.67|29.04|41.84
2024-05-20 05:28:41|10540|19386|/equities/emlak-konut-gmyo|EKGYO|TRY|Turkey|Real Estate|Equity Real Estate Investment Trusts (REITs)|8320000000|MSCI_EEM_SMALLCAP|3.2|18.96|-722.41|17.53|2.23|2.26|70.94|52.52|86.94|40.95|668.7|234.56|662.16|210.64|3.89|13.29|13.29|28.72|28.8|2.04|3.73|71.87|27.43|49.88|19.51|8.83|8.69|240.48|480.3|67.61|862.53|318.01|37.89|82.61|3.45|5.46|10.25|19.93|0.13|677.2|22620000|117830000|26.67|0.39|1.54|62.69|4.17
2024-05-20 05:28:43|10541|1164167|/equities/lojas-quero-quero-sa|LJQQ3|BRL|Brazil|Consumer Discretionary|Specialty Retail|2100000000|MSCI_EEM_SMALLCAP|22.9|1.96|27.46|17.74|139.56|-30.26|33.76|33.75|12.92|12.87|11.95|11.45|9.11|8.68|146.8|13.46|13.41|0.57|-4.63|3.09|16.94|657.64|1208.08|17.7|17.71|22.6|29.26|225.86|1.77|16.33|-4.1|-2.04|8.58|10.28|0.29|1.35|1494.19|1925.69|1.91|3.99|381500|33340|35.79|1.52|2.13|11.44|48.07
2024-05-20 05:28:43|10542|50696|/equities/drdgold|DRDJ|ZAR|South Africa|Materials|Metals & Mining|1140000000|MSCI_EEM_SMALLCAP|13.37|2.09|7.06|12.02|2.5|2.62|54.82|121.31|26.23|-25.28|23|32.61|12.62|-45.2|41.63|10.39|10.37|29.65|28.95|8.65|9.71|22.37|20.78|10.97|11.72|17.68|16.97|-64.47|-47.08|24.43|-16.4|-12.91|6.51|8.46|0.88|1.53|31.78|49.92|0.81|3.42|1230000|217590|14.77|7.32|6.19|-0.53|78.37
2024-05-20 05:28:44|10543|1012926|/equities/firich-enterprises-co-ltd|8076|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|9420000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:28:45|10544|40456|/equities/pegasus-hava-tasimaciligi|PGSUS|TRY|Turkey|Industrials|Airlines|8970000000|MSCI_EEM_SMALLCAP|5.77|1.15|1.87|4.17|1.6|1.64|27.62|18.19|19.47|9.09|22.36|6.07|19.17|5.15|352.15|37.84|37.84|249.01|246.61|48.58|114.03|35.27|12.96|10.96|4.41|12.45|6.31|99.59|172.59|117.57|58.01|73.83|47.78|31.74|0.86|1.1|8.74|133.1|0.58|56.95|8660000|1890000|32.36|0.01|0.02||0.05
2024-05-20 05:28:46|10545|1090470|/equities/creditaccess-grameen-ltd|CRDE|INR|India|Financial|Consumer Finance|93470000000|MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 05:28:47|10546|1159369|/equities/kcc-glass-corp|344820|KRW|South Korea|Industrials|Building Products|956630000000|MSCI_EEM_SMALLCAP|0.33|0.68|7.15|29.7|0.9|1.44|17.68|19.5|3.14|5.25|-0.35|4.62|-0.63|3.36|83940.72|1571.75|1565.16|35954.77|34361.52|7139.29|8487.17|-1.45|1.23|0.69|1.49|2.42|3.13|-8.35|-57.55|1.92|-1.64|0.34|3.57|-2.13|1.52|2.46|25.7|72.5|0.76|5.29|5640000|-6120000|5.73|2.56|1.24|120.92|11.98
2024-05-20 05:28:49|10547|943699|/equities/eastern-polymer-group-plc|EPG|THB|Thailand|Materials|Chemicals|31360000000|MSCI_EEM_SMALLCAP|-27.25|0.75|-1.58|10.08|0.93|1.21|11.61|13.76|2.46|5.19|1.38|5.89|1.15|5.08|95.49|0.85|0.85|48.11|29.04|6.31|7.03|0.51|7.78|0.97|4.34|2.37|5.15|48.7|-8.59|1.42|-7.2|-11.35|10.36|5.95|0.93|1.65|73.33|96.97|0.8|5.58|26630000|-157890|10.6|4.31|4.38|20.04|-11.33
2024-05-20 05:28:50|10548|102671|/equities/ptg-energy|PTG|THB|Thailand|Consumer Discretionary|Specialty Retail|25220000000|MSCI_EEM_SMALLCAP|9.79|0.81|-4.91|4.73|1.02|1.26|31.97|31.97|18.9|16.42|18.04|15.51|9.68|9.15|77.55|2.99|2.99|27.13|20.72|8.76|10.41|10.95|9.86|5.18|4.75|8.67|7.67|5547.11|-10.61|4.84|-8.51|-4.63|14.48|13.39|1.47|2.05|57.84|77.85|0.94|8.04|||13.93|6.1|5.2|52.05|65.65
2024-05-20 05:28:51|10549|50039|/equities/c-transmission|658|HKD|Hong Kong|Industrials|Electrical Equipment|9480000000|MSCI_EEM_SMALLCAP|28.67|1.72|-18.49|-11.12|1.55|1.88|24.96|30.76|16.14|19.69|14.15|15.87|10.58|11.08|6.37|0.58|0.58|6.05|4.74|1.44|0.7|9.79|12.7|5.67|6.99|8.61|9.6|13.65|-21.61|13.08|17.39|17.85|27.74|18.91|1.11|1.51|39.36|60.58|0.47|8.11|2960000|305700|2.46|2.7|1.22|-12.22|108.99
2024-05-20 05:28:52|10550|100069|/equities/cofco-packagin|906|HKD|Hong Kong|Materials|Containers & Packaging|4740000000|MSCI_EEM_SMALLCAP|8.98|1.03|5.19|-21.07|-4.37|-4.35|19.52|20.47|10.42|12.02|4.38|9.48|3.75|7.72|5.13|0.04|0.04|4.45|4.34|1.03|0.31|3|7.53|1.52|3.32|2.85|4.39|87.65|17.53|-4.34|-10.31|-18.6|0.09|-3.2|0.51|1.09|28.77|54.6|0.43|4.55|1700000|69930|5.69|6.31|6.53|-47.91|139.13
2024-05-20 05:28:54|10551|27134|/equities/herdez|HERDEZ|MXN|Mexico|Consumer Staples|Food Products|14320000000|MSCI_EEM_SMALLCAP|20.7|2.53|18.4|22.6|2.25|-12.31|45.68|44.78|20.77|20.5|17.94|15.26|14.02|11.65|31.18|3.91|3.9|15.08|-7.27|1.57|4.44|17.06|25.1|8.45|7.3|9.45|11.71|9.58|18.1|5.07|2.12|6.15|2.56|3.34|0.36|0.8|84.01|19.12|0.68|4.55|831430|214380|8.95|3.34|3.48|-3.13|55.96
2024-05-20 05:28:55|10552|1072979|/equities/golden-bull|BTBT|USD||Information Technology|Software|421750000|MSCI_EEM_SMALLCAP|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 05:28:57|10553|103219|/equities/csbc-corp|2208|TWD|Taiwan|Industrials|Machinery|20450000000|MSCI_EEM_SMALLCAP|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:28:58|10554|103654|/equities/farglory|5522|TWD|Taiwan|Real Estate|Real Estate Management & Development|47990000000|MSCI_EEM_SMALLCAP|91.05|17.47|0.93|19.92|1.9|1.92|35.75|31.94|5.22|-95.31|-11.41|-88.13|-19.81|-117.45|16.53|2.51|2.49|27.15|26.95|5.15|1.29|11.29|10.32|3.52|4|4.39|3.79|353.34|-533.27|9.68|3000.36|194.71|12.07|16.36|0.84|2.35|43.29|167.47|0.2|0.34|9420000|2290000|141.7|5.44|5.01|93.43|591.19
2024-05-20 05:28:58|10555|1012748|/equities/motech-industries|6244|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|12850000000|MSCI_EEM_SMALLCAP|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:29:00|10556|103437|/equities/mercuries-life|2867|TWD|Taiwan|Financial|Insurance|24530000000|MSCI_EEM_SMALLCAP|13.72|1.31|-9.9|-9.72|1.08|1.14|30.91|18.8|20.48|10.16|10.37|10.48|9.28|9.83|51.59|4.04|4.04|54.41|51.82|27.04|-5.58|8.18|10.66|0.59|0.84|9.39|7.41|84.35|23.72|3.25|44.92|36.13|-1.46|5.58|1.56|1.93|41.29|77.86|0.07|0.07|16150000|1340000|228.1|2.14|4.69|28.08|30.36
2024-05-20 05:29:01|10557|103021|/equities/tong-yang|1319|TWD|Taiwan|Consumer Discretionary|Auto Components|19430000000|MSCI_EEM_SMALLCAP|10.63|2.35|-8.8|25.47|2.1|2.15|22.01|21.33|4.47|3.01|4.33|-1.44|1.73|-3.51|66.43|1.94|1.91|42.54|41.63|11.83|5.23|8.17|7.25|4.47|4.34|5.05|4.11|131.91|36.81|2.11|6.49|6.48|-0.08|-10.01|1.43|2.24|32.76|91.35|0.68|26442.4|1040000|46640|11.73|4.03|3.91|14.89|69.46
2024-05-20 05:29:02|10558|947157|/equities/aegis-logistics-ltd|AEGS|INR|India|Energy|Oil, Gas & Consumable Fuels|78430000000|MSCI_EEM_SMALLCAP|386.58|4.4||41.81|2.51|2.51|27.14|24.94|13.24|-22.05|23.59|73.7|21.81|78.07|297.55|48.26|48.19|232.51|229.76|98.71|54.86|21.48|-202.57|0.01|10.79|13.43|13.75|121.84|12.18|11.06|10.85|11.36|12.65|26.23|3.04||11.26|36.06||80.62|566170000|53240000||3.74|3.63|33.84|
2024-05-20 05:29:03|10559|18223|/equities/irb-infrastructure-developers|IRBI|INR|India|Industrials|Construction & Engineering|77930000000|MSCI_EEM_SMALLCAP|29.62|3.1|0.08|38.75|4.76|4.92|32.71|34.74|11.69|70.64|9.18|90.28|6|-88.78|939.83|50.22|50.16|357.73|253.61|80.23|108.93|10.53|11.93|2.91|4.62|9.29|7.75|45.72|417.2|9.1|127.76|53.73|10.87|5.52|0.99|0.53|52.63|60.72|0.24|407.83|106730000|8590000|0.02|1.31|1.47|15.37|4.51
2024-05-20 05:29:04|10560|979333|/equities/woori-technology-investment-co-ltd|41190|KRW|South Korea|Financial|Capital Markets|711740000000|MSCI_EEM_SMALLCAP|2.38|2.29|1.39|-18.43|0.27|0.27|51.09|43.13|-1.12|7.42|-33.51|19.59|-21.42|15.9|43972.56|2181.72|2179.23|37507.03|40817.09|24522.67|-7399.55|1.21|4.59|-0.38|0.14|1.6|2.26|130.69|-3.84|-0.14|-26.51|-17.03|7.31|1.64|4.28|4.8|108.7|244.39|0.06|84.38|20190000000|921050000|0.99|2.57|2.33|-18.69|21.66
2024-05-20 05:29:08|10561|18114|/equities/engineers-india|ENGI|INR|India|Industrials|Construction & Engineering|39480000000|MSCI_EEM_SMALLCAP|29.62|3.1|0.08|38.75|4.76|4.92|32.71|34.74|11.69|70.64|9.18|90.28|6|-88.78|939.83|50.22|50.16|357.73|253.61|80.23|108.93|10.53|11.93|2.91|4.62|9.29|7.75|45.72|417.2|9.1|127.76|53.73|10.87|5.52|0.99|0.53|52.63|60.72|0.24|407.83|106730000|8590000|0.02|1.31|1.47|15.37|4.51
2024-05-20 05:29:09|10562|941309|/equities/agthia-group|AGTHIA|AED|United Arab Emirates|Consumer Staples|Food Products|4080000000|MSCI_EEM_SMALLCAP|16.46|1.29|4.35|6.29|1.6|7.92|30.38|31.59|11.25|9.55|11.85|8.58|9.54|6.92|6.43|0.36|0.36|3.92|1.45|0.92|1.26|10.64|7.71|4.79|4.01|7.9|4.96|60.18|76.62|-0.41|11.98|37.75|15.32|8.93|0.95|1.61|36.3|61.9|0.75|3.86|||6.65|3.09|4.49|16.46|44.32
2024-05-20 05:29:11|10563|41694|/equities/padini-holdings-bhd|PDNI|MYR|Malaysia|Consumer Discretionary|Specialty Retail|1850000000|MSCI_EEM_SMALLCAP|18.04|2.23|16.7|22.84|5.2|5.23|43.39|42.17|17.45|17.23|16.76|16.46|12.1|12.05|1.78|0.2|0.2|2.02|2.01|0.66|0.17|28.81|32.41|12.6|13.82|15.32|17.5|33.55|5.98|-35.19|12.31|12.21|12.79|14.92|1.14|2.45|1.32|59.21|1.09|3.99|730010|80960|33.68|3.11|2.59|55.06|44.94
2024-05-20 05:29:12|10564|103797|/equities/sinyi|9940|TWD|Taiwan|Real Estate|Real Estate Management & Development|25420000000|MSCI_EEM_SMALLCAP|91.05|17.47|0.93|19.92|1.9|1.92|35.75|31.94|5.22|-95.31|-11.41|-88.13|-19.81|-117.45|16.53|2.51|2.49|27.15|26.95|5.15|1.29|11.29|10.32|3.52|4|4.39|3.79|353.34|-533.27|9.68|3000.36|194.71|12.07|16.36|0.84|2.35|43.29|167.47|0.2|0.34|9420000|2290000|141.7|5.44|5.01|93.43|591.19
2024-05-20 05:29:13|10565|1166358|/equities/boa-vista-servicos|BOAS3|BRL|Brazil|Industrials|Professional Services|3190000000|MSCI_EEM_SMALLCAP|28.2|6.82|29.31|33.37|5.33|5.8|53.99|53.82|26.16|27.07|22.58|23.91|17.46|19.05|49.67|7.86|7.81|45.35|-19.99|5.02|12.51|22.78|112.84|8.14|9.84|12.09|15.14|21.26|76.38|7.79|9.6|10.8|13.56|11.2|0.79|1.14|88.47|75.87|0.46|24.6|472130|71640|7.46|0.72|0.99|5.81|27.79
2024-05-20 05:29:14|10566|18165|/equities/gujarat-narmada-valley-fert.|GNFC|INR|India|Materials|Chemicals|69110000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:29:15|10567|102163|/equities/d-l-industries|DNL|PHP|Philippines|Materials|Chemicals|63430000000|MSCI_EEM_SMALLCAP|9.93|1.5|31.28|-213.41|2.65|3.16|28.05|30.69|12.48|13.44|7.32|11.04|3.26|8.69|37.48|2.91|2.91|21.59|16.26|4.32|4.65|8.9|13.55|4.93|6.93|10.97|11.6|-1.66|-67.14|5.45|4.55|7.54|4.19|6.88|0.86|1.8|35.59|64.74|0.93|3.57|18810000|843480|12.68|3.31|2.28|33.06|39.79
2024-05-20 05:29:16|10568|19482|/equities/koza-madencilik|KOZAA|TRY|Turkey|Materials|Metals & Mining|7310000000|MSCI_EEM_SMALLCAP|-38.95|34.24|76.79|-28.2|2.79|2.92|26.97|34.06|18.3|22.01|111.59|71.11|103.66|60.96|49.98|8.27|8.27|126.9|126.3|8.38|13.45|13.86|17.38|9.04|11.69|9.56|14.86|7.57|83.32|40.1|34.14|29.06|43.13|50.92|7.93|9.05|7|25.68|0.7|2.9|12360000|28940000|500.52|4.01|4.73|61.42|12.46
2024-05-20 05:29:17|10569|103646|/equities/sercomm|5388|TWD|Taiwan|Information Technology|Communications Equipment|18320000000|MSCI_EEM_SMALLCAP|62|2.79|5.33|70.37|7|7.16|22.05|20.03|8.28|5.05|10.1|6.28|7.88|4.61|119.71|8.35|8.2|36.93|36.27|16.51|14.68|23.95|20.22|10.93|9.14|18.8|16.5|26.79|-19.98|16.51|2.66|14.09|9.93|23.29|1.32|2.01|8.95|27.66|1.32|5.11|170190|38470|6.72|3.01|3.21|3.42|50.06
2024-05-20 05:29:20|10570|100126|/equities/westchinacemen|2233|HKD|Hong Kong|Materials|Construction Materials|7560000000|MSCI_EEM_SMALLCAP|17.82|0.73|3.94|-39.96|0.57|0.8|17.59|28.17|7.21|19.15|7.43|19.32|5.22|14.81|20.18|1.83|1.83|22.93|17.28|7.91|1.74|4.53|16.57|3.22|11.67|3.46|13.44|-14.36|-63.17|-1.61|4.21|-0.32|9.29|40.22|1.77|2.35|28.8|46.63|0.46|8.66|2240000|145390|10.82|10.63|6.19|11.55|29.29
2024-05-20 05:29:22|10571|979824|/equities/samkang-mt-co-ltd|100090|KRW|South Korea|Industrials|Machinery|782690000000|MSCI_EEM_SMALLCAP|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:29:23|10572|1012368|/equities/taimed-biologics|4147|TWD|Taiwan|Healthcare|Biotechnology|17810000000|MSCI_EEM_SMALLCAP|-75.98|2279.96|-79.13|31.41|7.33|7.61|50.86|40.61|-7428.73|-11673.38|-6186.19|-11106.7|-6186.27|-11136.64|6.88|-1.65|-1.65|29.16|28.59|20.5|-1.36|-14.76|-27.88|-9.77|-20.67|-11.88|-18.42|13.36|21.74|2.78|251.67|157.58|75.06|19.47|9.54|10.58|2.94|17.77|0.16|3.44|113520|-486650|30.89|0.35|0.29|4.22|9.92
2024-05-20 05:29:24|10573|1012146|/equities/landmark-optoelectronics|3081|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|17950000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:29:25|10574|996059|/equities/movida-participacoes-sa|MOVI3|BRL|Brazil|Industrials|Road & Rail|5690000000|MSCI_EEM_SMALLCAP|35.14|0.86|3.54|-1.64|1.35|0.59|27.06|14.53|10.19|-2.92|6.79|-6.73|5.82|-5.9|56.33|2.18|2.16|8.96|-7.45|5.56|5.61|20.22|-205.78|4.53|-0.51|7.95|2.47|3.96|146.05|-2.34|11.41|26.86|6.88|6.35|0.52|0.71|90.69|65.04|0.81|349.77|573230|34930|44.19|0.55|0.51|10.13|9.67
2024-05-20 05:29:26|10575|13209|/equities/medicare-group|MCGS|QAR|Qatar|Healthcare|Health Care Providers & Services|2360000000|MSCI_EEM_SMALLCAP|18.13|2.48|13.84|48.44|1.18|1.18|33.74|36.56|12.1|15.27|13.65|16.51|13.65|16.51|1.74|0.23|0.23|3.65|3.65|0.08|0.33|6.63|8.05|4.8|6.18|4.86|6.3|4.48|-18.03|-4.91|1.57|-1.91|0.09|17.58|0.62|1.15|5.39|11.98|0.35|10.23|||6.63|5.05|4.42|5|108.83
2024-05-20 05:29:27|10576|100244|/equities/just-dial-ltd|JUST|INR|India|Communication Services|Interactive Media & Services|68030000000|MSCI_EEM_SMALLCAP|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 05:29:28|10577|103086|/equities/rexon-indu|1515|TWD|Taiwan|Industrials|Machinery|10250000000|MSCI_EEM_SMALLCAP|11.91|4.41|-29.63|-16.45|6.48|6.63|46.83|45.77|21.65|20.81|22.2|22.41|17.84|18.26|109.38|18.49|18.08|65.56|63.86|21.05|26.74|26.12|29.31|15.23|17.73|22.46|23.17|24.62|-4.59|17.92|-2.93|-3.5|12.95|12.06|1.92|1.95|15.51|46.22|0.79|3.28|58770|-270|6.13|4.79|4.71|-2.49|97.62
2024-05-20 05:29:29|10578|41640|/equities/ytl-corporation-bhd|YTLS|MYR|Malaysia|Utilities|Multi-Utilities|6410000000|MSCI_EEM_SMALLCAP|14.68|1.45|4.59|15.71|2.29|5.35|26.85|17.17|23.03|12.31|16.18|6.72|10.64|4.11|2.88|0.18|0.18|1.84|0.82|0.7|0.61|17.88|4.21|5.51|1.44|9.17|3.61|412.91|134.98|25.66|14.24|24.6|14.47|2.81|1.8|1.92|206.67|240.53|0.41|20.84|4180000|571130|5.66|3.45|4.61|15.38|17.7
2024-05-20 05:29:30|10579|13694|/equities/mosenergo_rts|MSNG|RUB|Russia|Utilities|Electric Utilities|84350000000|MSCI_EEM_SMALLCAP|0.91|0.1|0.43|-0.5|0.08|0.16|29.44|9.6|3|3.85|2.92|2.55|2.28|1.86|44.53|0.81|0.77|-5.82|1.72|0.39|0.11|2.5|2.29|1.55|1.25|1.75|2.43|15.94|49.71|0.63|9.65|6.3|0.92|1.28|0.18|0.83|5.28|7.9|0.28|1613.61|864720|106540|3.67||1.27|-8.38|4.97
2024-05-20 05:29:31|10580|1161014|/equities/peijia-medical-ltd|9996|HKD|Hong Kong|Healthcare|Health Care Equipment & Supplies|8910000000|MSCI_EEM_SMALLCAP|15.52|11.51|15.31|20.84|2.31|3.11|59.81|60.32|-99.51|-1039.34|-107.88|-1157.4|-108.04|-1159.48|3.62|-0.08|-0.08|7.39|6.11|3.73|0.23|-6.45|-18.15|-3.46|-7.35|-2.55|-0.58|27.53|263.6|2.52|267.95|134.78|13.94|12.04|4.77|5.65|9.55|25.42|0.32|4.75|845990|-122930|133.41|0.71|0.68|3.25|11.67
2024-05-20 05:29:33|10581|42628|/equities/athens-water|EYDr|EUR|Greece|Utilities|Water Utilities|832830000|MSCI_EEM_SMALLCAP|41.58|1.79|26.35|-22.91|0.74|0.81|35.53|40.15|3.66|3.92|7.28|8.5|5.13|4.45|3.1|0.17|0.17|7.48|6.85|2.86|0.16|2.14|1.68|1.25|1.19|1.06|1.11|155.72|277.14|-19.33|13.37|2.41|1.46|19.79|4.25|4.98||0.3|0.25|19.83|127080|7330|1.88|0.28|4.1|-69.87|8.82
2024-05-20 05:29:34|10582|103082|/equities/yungtay|1507|TWD|Taiwan|Industrials|Machinery|26320000000|MSCI_EEM_SMALLCAP|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:29:35|10583|42672|/equities/sarantiseg|SRSr|EUR|Greece|Consumer Staples|Personal Products|588090000|MSCI_EEM_SMALLCAP|16.88|1.38|11.19|12.77|2.07|2.48|34.58|35.82|8.92|9.17|9.22|10.31|7.45|9.78|6.73|0.54|0.54|5.04|4.12|1.56|0.83|10.53|12.72|6.77|8.84|8.51|8.97|48.3|-11.91|3.84|6.26|7.62|6.39|-8.62|1.85|2.77|19.64|29.44|0.84|2.66|195710|15840|4.51|1.97|2.23|51.47|22.7
2024-05-20 05:29:36|10584|987128|/equities/shanghai-jin-jiang-intl-hotels|2006|HKD|Hong Kong|Consumer Discretionary|Hotels, Restaurants & Leisure|16250000000|MSCI_EEM_SMALLCAP|60.68|2.55|-13.44|-3.8|-3.16|-0.13|42.57|28.61|3.96|-1.09|2.6|-2.79|1.64|-3.63|11.73|1.46|1.45|24.51|6.35|7.42|1.4|-89.04|-19.61|0.92|0.73|1.83|2.5|286.55|141.17|-1.26|73.36|34.42|-5.08|-0.56|0.68|1.06|27.1|-132.72|0.8|45.99|421240|33530|38.72|0.1|0.6|-3.78|27.83
2024-05-20 05:29:37|10585|103234|/equities/cmc-magnetics|2323|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|14540000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:29:38|10586|997897|/equities/dentium|145720|KRW|South Korea|Healthcare|Health Care Equipment & Supplies|601950000000|MSCI_EEM_SMALLCAP|-25.18|53.78|-21.28|-29.17|8.98|16.65|33.14|37.75|-90.08|-140.77|-115.91|-180.62|-106.76|-182.76|4671.31|831.22|820.77|8221.86|6328.3|1291.18|17.92|-8.95|-4.64|-5.03|-1.83|-2.75|1.25|340.16|49.06|1.55|-18.2|-15.15|23.98|21.68|3.29|4.04|7.68|25.07|0.34|3.27|483650000|-347980000|5.65|0.61|0.56|9.01|8.41
2024-05-20 05:29:39|10587|103590|/equities/unizyx-holding|3704|TWD|Taiwan|Information Technology|Communications Equipment|15360000000|MSCI_EEM_SMALLCAP|62|2.79|5.33|70.37|7|7.16|22.05|20.03|8.28|5.05|10.1|6.28|7.88|4.61|119.71|8.35|8.2|36.93|36.27|16.51|14.68|23.95|20.22|10.93|9.14|18.8|16.5|26.79|-19.98|16.51|2.66|14.09|9.93|23.29|1.32|2.01|8.95|27.66|1.32|5.11|170190|38470|6.72|3.01|3.21|3.42|50.06
2024-05-20 05:29:40|10588|50022|/equities/china-dongxian|3818|HKD|Hong Kong|Consumer Discretionary|Textiles, Apparel & Luxury Goods|3870000000|MSCI_EEM_SMALLCAP|16.84|2.67|19.4|10.68|3.17|3.02|49.31|48.21|16.01|15.45|16.35|15.02|11.31|11.02|12.4|1.61|1.58|10.4|10.05|4.63|3.27|18.11|15.98|9.48|9.46|11.42|12.37|29.05|12.34|13.62|13.23|12.71|15.79|15.96|1.78|2.46|18.12|51.19|0.77|2.93|1360000|149990|17.29|1.86|2.2|12.46|61.45
2024-05-20 05:29:41|10589|41407|/equities/aesgener|AESANDES|CLP|Chile|Utilities|Independent Power and Renewable Electricity Producers|1370000000000|MSCI_EEM_SMALLCAP|7.73|1.05|-13.14|6.93|1.31|1.54|38.77|39.47|25.81|22.85|25.79|18.36|15.83|13.62|137.64|30.19|30.19|88.17|77.14|2.21|37.04|20.16|12.87|9.59|6.88|15.74|11.9|59.85|2325.44|6.21|-8.93|8.36|9.18|16.66|0.59|1.43|49.51|65.42|0.47|38.56|15950000000|10520000000|3.86|4.53|8.99|-40.94|34.72
2024-05-20 05:29:42|10590|50054|/equities/361-degrees|1361|HKD|Hong Kong|Consumer Discretionary|Textiles, Apparel & Luxury Goods|8270000000|MSCI_EEM_SMALLCAP|16.84|2.67|19.4|10.68|3.17|3.02|49.31|48.21|16.01|15.45|16.35|15.02|11.31|11.02|12.4|1.61|1.58|10.4|10.05|4.63|3.27|18.11|15.98|9.48|9.46|11.42|12.37|29.05|12.34|13.62|13.23|12.71|15.79|15.96|1.78|2.46|18.12|51.19|0.77|2.93|1360000|149990|17.29|1.86|2.2|12.46|61.45
2024-05-20 05:29:44|10591|950528|/equities/unisem-m-bhd|UNSM|MYR|Malaysia|Information Technology|Semiconductors & Semiconductor Equipment|6680000000|MSCI_EEM_SMALLCAP|83.9|7.1|42.07|122.68|4.45|4.52|18.97|37.95|12.65|21.34|13.67|17.84|11.78|16.16|1.98|0.11|0.11|2.34|2.35|1.12|0.4|7.64|14.11|6.46|11.24|6.71|15.84|1.59|-54.57|-2.17|-5.06|-11.65|4.65|5.61|4.48|5.33|4.9|11.97|0.51|5.61|42690|2220|4.86|1.75|1.98|-9.6|102.24
2024-05-20 05:29:45|10592|1073430|/equities/ten-square-games|TENP|PLN|Poland|Communication Services|Entertainment|2630000000|MSCI_EEM_SMALLCAP|50.73|6.73|30.55|40.47|4.48|15.94|69.43|69.65|17.44|18.43|15.27|17.93|17.31|12.72|28.67|5.08|5.03|36.17|9.88|7.17|5.56|9.54|12.94|8.73|7.25|8.85|9.17|112.11|203.24|8.23|1.57|1.87|5.87|-9.47|1.33|1.56|18.79|24.12|0.49|18.06|330660|62410|6.31|0.12|1.64|-0.76|38.97
2024-05-20 05:29:47|10593|1141275|/equities/ivd-medical-holding-ltd|1931|HKD|Hong Kong|Healthcare|Health Care Providers & Services|4360000000|MSCI_EEM_SMALLCAP|15.52|11.51|15.31|20.84|2.31|3.11|59.81|60.32|-99.51|-1039.34|-107.88|-1157.4|-108.04|-1159.48|3.62|-0.08|-0.08|7.39|6.11|3.73|0.23|-6.45|-18.15|-3.46|-7.35|-2.55|-0.58|27.53|263.6|2.52|267.95|134.78|13.94|12.04|4.77|5.65|9.55|25.42|0.32|4.75|845990|-122930|133.41|0.71|0.68|3.25|11.67
2024-05-20 05:29:48|10594|1052835|/equities/grupo-traxion|TRAXIONA|MXN|Mexico|Industrials|Road & Rail|17840000000|MSCI_EEM_SMALLCAP|21.03|3.39|13.47|24.37|7.3|10.11|37.57|38.04|22.19|23.19|19.61|20.66|15.02|15.89|119.41|10.17|10.14|37.94|29.04|6.65|17.56|34.38|51.76|8.32|9.14|13.81|15.84|-11.14|-9.52|4.7|-2.24|-5.83|3.65|-0.52|0.9|1.08|138.91|169.93|0.82|80.96|651450|126720|9.25|2.98|2.72|1.39|61.31
2024-05-20 05:29:49|10595|953717|/equities/sunny-friend-environmental-tech|8341|TWD|Taiwan|Industrials|Commercial Services & Supplies|22360000000|MSCI_EEM_SMALLCAP|34.39|8.21|47.02|-32.11|6.62|6.76|52.54|53.56|22.71|25.17|25.08|26.47|19.81|21.45|47.38|9.7|9.55|52.64|50.49|18.16|11.05|18.15|20.06|11.66|12.55|14.08|16.13|-11.3|-2.18|11.83|-2.94|0.89|9.68|12.26|2.59|2.89|19.33|30.11|0.57|22.66|857520|145100|17.1|3.68|4.19|12.14|85.04
2024-05-20 05:29:50|10596|18256|/equities/karur-vysya-bank|KARU|INR|India|Financial|Banks|37000000000|MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 05:29:51|10597|18403|/equities/strides-arcolab|SRID|INR|India|Healthcare|Pharmaceuticals|40880000000|MSCI_EEM_SMALLCAP|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 05:29:53|10598|985148|/equities/cleopatra-hospital|CLHO|EGP|Egypt|Healthcare|Health Care Providers & Services|7940000000|MSCI_EEM_SMALLCAP|29.33|2.48|1.49|7.43|3.66|6.58|33.42|38.86|17.43|24.38|17.43|25.45|12.09|17.79|4.3|0.5|0.5|2.86|1.5|0.64|0.6|17.43|21.75|10.12|12.88|16.72|21.92|-3.93|61.49|3.11|16.44|24.44|16.86|18.59|1.13|1.57|8.94|35.73|0.81|10.5|270690|30750|3.74||2.89|-55.62|6.97
2024-05-20 05:29:54|10599|1096080|/equities/china-renaissance-holdings|1911|HKD|Hong Kong|Financial|Capital Markets|7970000000|MSCI_EEM_SMALLCAP|9.51|5.41|-34.33|0.71|1.45|2.09|67.42|59.13|20.27|32.86|18.44|31.35|13.45|18.83|4.11|4.26|4.25|13.75|39.97|16.75|0.2|5.76|7.9|1.03|1.79|3.74|4.14|2.28|41.42|4.71|3.47|2.85|8.42|17.03|2.83|119.55|87.65|180.2|0.03|0.7|2260000|847400|0.15|4.29|1.95|2.53|39.7
2024-05-20 05:29:55|10600|943499|/equities/tian-lun-gas|1600|HKD|Hong Kong|Utilities|Gas Utilities|8120000000|MSCI_EEM_SMALLCAP|15.88|0.97|9.09|14.32|1.47|1.71|21.29|25.39|9.55|12.52|9.43|14.08|5.89|11.53|31.91|1.85|1.84|17.08|13.67|5.58|3.09|8.77|11.95|4.43|5.99|6.11|6.99|-147.38|-2.85|0.41|-1.21|2.78|14.83|2.95|0.66|0.93|65.01|96.49|0.67|45.53|2790000|208710|18.37|4.47|3.65|6.96|79.34
2024-05-20 05:29:57|10601|102505|/equities/esso-bk|ESSO|THB|Thailand|Energy|Oil, Gas & Consumable Fuels|25440000000|MSCI_EEM_SMALLCAP|9.79|0.81|-4.91|4.73|1.02|1.26|31.97|31.97|18.9|16.42|18.04|15.51|9.68|9.15|77.55|2.99|2.99|27.13|20.72|8.76|10.41|10.95|9.86|5.18|4.75|8.67|7.67|5547.11|-10.61|4.84|-8.51|-4.63|14.48|13.39|1.47|2.05|57.84|77.85|0.94|8.04|||13.93|6.1|5.2|52.05|65.65
2024-05-20 05:29:58|10602|19583|/equities/tekfen-holding|TKFEN|TRY|Turkey|Industrials|Construction & Engineering|7700000000|MSCI_EEM_SMALLCAP|154.95|6.58|83.47|29.35|6.26|7.85|22.66|25.38|17.72|18.3|85.64|38.03|69.45|31.24|16.76|1.34|1.34|22.44|21.75|4.16|1.51|29|23.81|12.61|10.35|12.61|14.83|126.91|523.53|17.28|72.55|66.95|45.25|43.31|1.74|2.2|10.3|28.79|0.53|8.96|4340000|1240000|7.57|1.9|2.88|63.97|34.52
2024-05-20 05:29:59|10603|42644|/equities/hell.petrol|HEPr|EUR|Greece|Energy|Oil, Gas & Consumable Fuels|1910000000|MSCI_EEM_SMALLCAP|4.24|0.21|2.91|5.23|1.04|1.44|11.35|8.25|7.62|4.21|6.79|3.52|5.29|2.45|97.89|5.58|5.57|19.72|13.85|9.27|6.1|28.85|19.53|9.28|5.78|13.95|10.35|256.75|-24.92|23.5|-13.03|-17.24|6.62|16.85|0.92|1.62|77.67|103.86|1.81|12.02|4120000|218980|19.76|10.29|7.89|37.76|29.91
2024-05-20 05:30:00|10604|1093999|/equities/hyosung-chemical|298000|KRW|South Korea|Materials|Chemicals|964460000000|MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:30:01|10605|979768|/equities/amicogen-inc|92040|KRW|South Korea|Healthcare|Biotechnology|620700000000|MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:30:02|10606|1156019|/equities/powerlong-commercial-mgmt-holdings|9909|HKD|Hong Kong|Real Estate|Real Estate Management & Development|9320000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:30:03|10607|50507|/equities/anima-on|ANIM3|BRL|Brazil|Consumer Discretionary|Diversified Consumer Services|3350000000|MSCI_EEM_SMALLCAP|-819.93|4.09|16.67|23.66|2.98|3.61|53.42|52.82|4.49|1.75|7.09|-1.05|4.45|-3.94|15.96|0.62|0.59|16.49|15.71|8.67|4.49|4.73|-0.79|2.98|-0.24|3.57|1.97|67.62|566.08|-6.55|58.53|48.47|-0.73|-4.73|2.21|2.47|2.5|16.08|0.49|19.14|48500|4040|91.53||0.04||-0.53
2024-05-20 05:30:04|10608|969094|/equities/pou-sheng-international|3813|HKD|Hong Kong|Consumer Discretionary|Specialty Retail|5830000000|MSCI_EEM_SMALLCAP|30.2|3.54|50.62|13.13|5.31|5.71|48.39|46.94|12.46|11.17|12.75|10.99|8.29|6.68|7158.19|740.71|739.47|4708.19|4463.11|2219.29|1429.85|15.78|15.29|9.05|7.37|10.1|9.3|2.44|4.02|16.48|12.15|15.58|8.06|12.87|1.87|2.75|12.9|46.63|0.92|3.7|37280000|4350000|33.43|1.4|1.36|28.4|26.66
2024-05-20 05:30:05|10609|13696|/equities/nmtp_rts|NMTP|RUB|Russia|Industrials|Transportation Infrastructure|128640000000|MSCI_EEM_SMALLCAP|1.09|0.43|0.63|6.21|0.3|0.92|29.32|22.06|21.56|13.76|22.12|11.96|18.81|9.9|37.96|8.33|8.33|18.05|16.98|2.64|8.17|29.24|47.79|14.54|10.26|16.17|14.88|48.87|41.44|9.78|3.7|16.39|12.2|23.98|0.47|0.77|8.06|12.92|0.51|17.46|||3.47||0.53|-9.69|
2024-05-20 05:30:06|10610|943449|/equities/jncec|579|HKD|Hong Kong|Utilities|Independent Power and Renewable Electricity Producers|22180000000|MSCI_EEM_SMALLCAP|17.89|8.39|4.1|13.4|1.19|1.16|39.05|41.38|28.19|27.59|58.92|54.17|52.12|50.99|11.09|1.07|1.06|15.3|12.43|0.74|2.73|6.56|5.82|3.27|2.87|4.61|4.13|-66.32|175.39|7.55|-6.87|-1.28|5.49|6.61|0.47|0.74|102.26|135.45|0.28|19.37|12600000|42650000|4.9|4.06|5.17|23.48|101.76
2024-05-20 05:30:08|10611|100071|/equities/sinopec-kanton|934|HKD|Hong Kong|Energy|Oil, Gas & Consumable Fuels|7660000000|MSCI_EEM_SMALLCAP|23.63|2.38|5.42|16.1|1.96|2.03|20.58|17.6|13.71|10.42|20.97|13.93|16.85|12.65|6.44|0.53|0.53|6.37|6.3|1.22|1.66|8.02|4.18|4|2.03|5.62|3.78|26.71|68.3|77.4|9.29|17.67|11.05|14.35|1.99|2.31|38.69|91.45|0.57|23.95|1310000|329230|5.76|2.09|2.54|243.86|50.28
2024-05-20 05:30:09|10612|980727|/equities/thoresen-thai-agencies-be|TTAt|EUR|Thailand|Industrials|Industrial Conglomerates|465640000|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:30:11|10613|13218|/equities/qa-nat-cement|QANC|QAR|Qatar|Materials|Construction Materials|3340000000|MSCI_EEM_SMALLCAP|11.6|4.59|4.48|62.58|0.73|0.76|45.05|38.35|29.6|27.49|39.8|27.79|39.41|27.46|0.55|0.24|0.24|3.51|3.43|0.38|0.11|6.27|5.99|4.98|4.77|3.83|4.85|-16.49|-0.62|-6.34|-9.76|-26.86|-8.98|4.12|2.5|4.52|13.27|17.14|0.13|0.77|||2.21|8.98|7.08|22.86|
2024-05-20 05:30:12|10614|12889|/equities/t-m-g-holding|TMGH|EGP|Egypt|Real Estate|Real Estate Management & Development|18390000000|MSCI_EEM_SMALLCAP|66.33|9.45|6.23|13.76|1.76|2.25|28.01|33.5|19.58|3.28|17.32|-22.91|12.82|-29.1|8.12|0.68|0.68|11.71|8.71|3.34|2.21|7.91|8.31|2.03|2.73|5.67|6.23|45.89|49.81|0.38|26.67|27.98|13.01|17.55|0.41|1.42|20.74|32.88|0.12|0.42|||2.54|1.34|1.47|0.74|12.93
2024-05-20 05:30:13|10615|1131567|/equities/china-tobacco-international-co-ltd|6055|HKD|Hong Kong|Consumer Discretionary|Distributors|10860000000|MSCI_EEM_SMALLCAP|45.61|1.6|20.92|2.22|2.5|2.71|19.61|19.59|2.02|0.16|2.07|-15.71|1.25|-16.7|11.21|-0.3|-0.3|8.82|8.4|2.36|0.74|-1.18|-56.33|0.46|-11.94|1.89|1.44|303.54|307.16|-2.55|24.71|26.84|28.71|64.17|2.52|2.97|1.32|17.85|0.88|7.96|12830000|420290|64.1|0.3|0.36|10.32|-9.85
2024-05-20 05:30:14|10616|37730|/equities/grupa-azoty-sa|ATTP|PLN|Poland|Materials|Chemicals|3360000000|MSCI_EEM_SMALLCAP|-1.8|0.9|11.33|0.37|0.94|1.06|9.87|20.78|-1.88|-4.16|-6.47|-5.63|-5.2|-6.81|115.55|11.19|11.18|58.96|54.02|6.59|39.91|-6.08|7.11|-1.94|2.35|0.98|5.28|-354.65|-141.75|15.81|-34.35|-19.19|17.3|8.95|0.49|0.92|20.46|57.28|0.78|6.19|2130000|-176970|8.15|5.12|4.9|54.72|24.89
2024-05-20 05:30:15|10617|1162598|/equities/kangji-medical-holdings-ltd|9997|HKD|Hong Kong|Healthcare|Health Care Equipment & Supplies|9890000000|MSCI_EEM_SMALLCAP|15.52|11.51|15.31|20.84|2.31|3.11|59.81|60.32|-99.51|-1039.34|-107.88|-1157.4|-108.04|-1159.48|3.62|-0.08|-0.08|7.39|6.11|3.73|0.23|-6.45|-18.15|-3.46|-7.35|-2.55|-0.58|27.53|263.6|2.52|267.95|134.78|13.94|12.04|4.77|5.65|9.55|25.42|0.32|4.75|845990|-122930|133.41|0.71|0.68|3.25|11.67
2024-05-20 05:30:16|10618|992657|/equities/foxsemicon-integrated-technology-in|3413|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|21180000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:30:17|10619|1062839|/equities/mlp-saglik|MPARK|TRY|Turkey|Healthcare|Health Care Providers & Services|6380000000|MSCI_EEM_SMALLCAP|24.85|3.9|23.01|1.32|11.92|20.75|29.45|25.3|17.96|15.15|17.35|11.5|18.3|11.63|55|6.2|6.2|11.16|7.04|5.12|12.43|86.63|43.86|18.28|7.32|29.29|17.21|143.37|74.76|3.49|100.89|60.79|23.41|16.29|0.64|0.86|4.26|138.64|1.23|17.5|975020|145390|6.88|0.05|0.14||3.59
2024-05-20 05:30:18|10620|999097|/equities/china-oriental-group-co-ltd|581|HKD|Hong Kong|Materials|Metals & Mining|8790000000|MSCI_EEM_SMALLCAP|23.18|0.92|7.25|45.2|1.92|3.32|13.86|15.02|7.15|8.55|6.38|7.76|3.97|5.61|17.42|1.65|1.65|5.21|9.05|1.91|0.99|10.53|11.09|4.24|4.81|5.85|6.95|58.73|-33.1|19.18|10.67|3.18|19.46|21.64|0.64|1.22|62.21|107.52|0.96|7.45|6790000|258170|48.78|3.81|2.78|64.39|74.45
2024-05-20 05:30:20|10621|18033|/equities/basf-india|BASF|INR|India|Materials|Chemicals|2760000000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:30:21|10622|43922|/equities/dpc|26890|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|554570000000|MSCI_EEM_SMALLCAP|2.38|2.29|1.39|-18.43|0.27|0.27|51.09|43.13|-1.12|7.42|-33.51|19.59|-21.42|15.9|43972.56|2181.72|2179.23|37507.03|40817.09|24522.67|-7399.55|1.21|4.59|-0.38|0.14|1.6|2.26|130.69|-3.84|-0.14|-26.51|-17.03|7.31|1.64|4.28|4.8|108.7|244.39|0.06|84.38|20190000000|921050000|0.99|2.57|2.33|-18.69|21.66
2024-05-20 05:30:22|10623|100051|/equities/asia-cement-ch|743|HKD|Hong Kong|Materials|Construction Materials|7900000000|MSCI_EEM_SMALLCAP|17.82|0.73|3.94|-39.96|0.57|0.8|17.59|28.17|7.21|19.15|7.43|19.32|5.22|14.81|20.18|1.83|1.83|22.93|17.28|7.91|1.74|4.53|16.57|3.22|11.67|3.46|13.44|-14.36|-63.17|-1.61|4.21|-0.32|9.29|40.22|1.77|2.35|28.8|46.63|0.46|8.66|2240000|145390|10.82|10.63|6.19|11.55|29.29
2024-05-20 05:30:23|10624|103155|/equities/johnson|1736|TWD|Taiwan|Consumer Discretionary|Leisure Products|17160000000|MSCI_EEM_SMALLCAP|11.91|4.41|-29.63|-16.45|6.48|6.63|46.83|45.77|21.65|20.81|22.2|22.41|17.84|18.26|109.38|18.49|18.08|65.56|63.86|21.05|26.74|26.12|29.31|15.23|17.73|22.46|23.17|24.62|-4.59|17.92|-2.93|-3.5|12.95|12.06|1.92|1.95|15.51|46.22|0.79|3.28|58770|-270|6.13|4.79|4.71|-2.49|97.62
2024-05-20 05:30:24|10625|947275|/equities/balaji-amines-ltd|BAMN|INR|India|Materials|Chemicals|120540000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:30:25|10626|19509|/equities/migros-ticaret|MGROS|TRY|Turkey|Consumer Staples|Food & Staples Retailing|7070000000|MSCI_EEM_SMALLCAP|2.93|1.02|5.06|9.15|5.53|10.41|24.43|25.05|6.37|4.94|38.37|11.73|31.47|9.54|579.36|10.75|10.75|32.52|19.95|64.56|59.68|86|-244.34|11.02|0.37|33.49|19.41|191.92|242.1|30.5|89.46|104.63|33.75|39.98|0.38|0.93|11.09|59.02|2.95|6.92|2720000|1460000|185.72||0.16|-2.4|7.03
2024-05-20 05:30:26|10627|1008732|/equities/china-new-higher-education-group|2001|HKD|Hong Kong|Consumer Discretionary|Diversified Consumer Services|5010000000|MSCI_EEM_SMALLCAP|4.86|1.5|3.16|0.26|0.64|1.04|48.51|50.56|33.1|33.66|29.33|22.71|25.02|16.97|1.61|0.41|0.41|3.94|2.22|0.95|0.03|11.15|6.59|5.5|5.32|7.45|7.16|-11.81|1.93|10.5|16.1|15.33|23.64|47.62|0.59|0.66|40|60.07|0.19|16.9|405170|136340|96.58|2.89|3.01|-52.66|2.06
2024-05-20 05:30:27|10628|50002|/equities/china-zhongwan|1333|HKD|Hong Kong|Materials|Metals & Mining|11880000000|MSCI_EEM_SMALLCAP|26.37|17.18|7.45|23.55|2.04|2.41|42.41|44.15|8.26|-1014.13|-4.83|-3169.86|-12.86|-3439.77|164.25|8.66|8.64|81.21|74.83|14.12|19.54|15.17|-141.77|7.81|9.64|12.29|13.93|-8.39|-45.51|15.13|-6.62|-7.94|7.54|15.48|2.11|2.93|30.38|41.28|0.61|4.7|18510000|1970000|31.52|5.41|5.39|4.14|101.79
2024-05-20 05:30:29|10629|18741|/equities/iochp-maxion-on-nm|MYPK3|BRL|Brazil|Industrials|Machinery|2340000000|MSCI_EEM_SMALLCAP|24.62|3.45|26.31|26.67|5.5|3.63|18.8|20.12|9.04|8.07|10.27|8|11.85|6.67|1027.12|57.18|56.96|761.77|724.48|202.93|85.37|20.61|11.7|10.69|5.77|9.21|8.38|129.18|36.21|1.72|10.3|19.22|20.04|16.39|0.97|1.49|28.4|68.4|0.85|6.39|34140000|3060000|20.61|0.33|1.67|3|12.69
2024-05-20 05:30:29|10630|12888|/equities/elsewedy-cable|SWDY|EGP|Egypt|Industrials|Electrical Equipment|21100000000|MSCI_EEM_SMALLCAP|6.51|0.44|-4.29|-21.05|1.8|1.85|16|15.85|9.54|9.58|10.22|10.33|6.49|7.86|55.76|1.96|1.96|13.63|13.21|7.9|0.49|28.78|22|8.27|7.59|15.41|12.87|94.69|121.1|-4.17|56.93|58.94|14.27|25.29|0.61|1.05|14.18|100.16|1.01|3.82|||2.93||3.95|-86.18|11.74
2024-05-20 05:30:32|10631|103255|/equities/chin-poon-ind|2355|TWD|Taiwan|Information Technology|Electronic Equipment, Instruments & Components|15220000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:30:32|10632|1082079|/equities/wise-talent-information-technology|6100|HKD|Hong Kong|Communication Services|Interactive Media & Services|9960000000|MSCI_EEM_SMALLCAP|3045.83|6.01|24.61|44.31|2.48|2.41|49.39|51.49|5.5|3.79|10.15|7.61|7.89|7.29|6.37|0.91|0.9|14.69|13.07|2.73|2|3.16|0.29|2.66|1.9|1.47|1.3|57.83|-0.08|4.1|13.43|7.94|11.87|9.88|2.1|2.47|35.05|53.68|0.37|51.51|1260000|141110|143.97|1.69|1|2.88|15.19
2024-05-20 05:30:33|10633|103389|/equities/sincere|2605|TWD|Taiwan|Industrials|Marine|16980000000|MSCI_EEM_SMALLCAP|10.92|1.64|-5.92|-9.29|0.85|0.86|14.72|31.22|8.03|25.61|15.35|26.81|9.55|22.49|73.51|7.54|7.42|118.03|117.74|45.48|-1.85|4.98|35.24|3.14|17.27|2.43|19.65|-1444.12|-278.46|65.25|-28.42|-47.27|6.4|26.84|2.29|2.58|20.26|46.38|0.35|31.05|97770|30000|20.39|30.3|15.07|14.82|425.37
2024-05-20 05:30:35|10634|1012379|/equities/pharmaengine|4162|TWD|Taiwan|Healthcare|Biotechnology|10210000000|MSCI_EEM_SMALLCAP|-75.98|2279.96|-79.13|31.41|7.33|7.61|50.86|40.61|-7428.73|-11673.38|-6186.19|-11106.7|-6186.27|-11136.64|6.88|-1.65|-1.65|29.16|28.59|20.5|-1.36|-14.76|-27.88|-9.77|-20.67|-11.88|-18.42|13.36|21.74|2.78|251.67|157.58|75.06|19.47|9.54|10.58|2.94|17.77|0.16|3.44|113520|-486650|30.89|0.35|0.29|4.22|9.92
2024-05-20 05:30:36|10635|1117969|/equities/china-kepei-education-group|1890|HKD|Hong Kong|Consumer Discretionary|Diversified Consumer Services|6330000000|MSCI_EEM_SMALLCAP|32.01|3.23|9.96|15.57|3.54|3.62|50.49|72.4|13.89|54.84|14.29|-1.34|11.24|2.25|17.08|0.81|0.77|16.76|16.21|8.56|4.93|11.17|-6.67|5.66|-2.28|6.89|3.77|15.4|616.37|-5.47|49.03|71.9|7.58|-4.86|1.56|1.74|7.18|26.02|0.59|96.58|201680|41960|122.35|0.32|0.51|-9.75|2.89
2024-05-20 05:30:37|10636|950273|/equities/globetronics-tech-bhd|GNIC|MYR|Malaysia|Information Technology|Semiconductors & Semiconductor Equipment|1100000000|MSCI_EEM_SMALLCAP|83.9|7.1|42.07|122.68|4.45|4.52|18.97|37.95|12.65|21.34|13.67|17.84|11.78|16.16|1.98|0.11|0.11|2.34|2.35|1.12|0.4|7.64|14.11|6.46|11.24|6.71|15.84|1.59|-54.57|-2.17|-5.06|-11.65|4.65|5.61|4.48|5.33|4.9|11.97|0.51|5.61|42690|2220|4.86|1.75|1.98|-9.6|102.24
2024-05-20 05:30:38|10637|43462|/equities/kumho-tire|73240|KRW|South Korea|Consumer Discretionary|Auto Components|1320000000000|MSCI_EEM_SMALLCAP|7.95|0.38|3.82|-9.03|0.65|0.77|19.62|17.95|8.88|4.92|9.57|5.43|6.58|3.95|554962.23|23210.56|23210.15|319797.4|299931.91|70005.1|18556.81|11.63|4.56|5.25|2.98|7.03|3.6|162.02|74.36|16.33|7.59|17.99|8.24|4.87|0.76|1.17|67.53|99.71|0.77|7.82|1340000000|83730000|-2367739.96|6.95|3.01|28.3|25.51
2024-05-20 05:30:39|10638|1061667|/equities/hana-materials|166090|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|1240000000000|MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:30:40|10639|979582|/equities/anterogen-co-ltd|65660|KRW|South Korea|Healthcare|Biotechnology|605820000000|MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:30:41|10640|103360|/equities/cathay-red|2501|TWD|Taiwan|Real Estate|Real Estate Management & Development|22260000000|MSCI_EEM_SMALLCAP|91.05|17.47|0.93|19.92|1.9|1.92|35.75|31.94|5.22|-95.31|-11.41|-88.13|-19.81|-117.45|16.53|2.51|2.49|27.15|26.95|5.15|1.29|11.29|10.32|3.52|4|4.39|3.79|353.34|-533.27|9.68|3000.36|194.71|12.07|16.36|0.84|2.35|43.29|167.47|0.2|0.34|9420000|2290000|141.7|5.44|5.01|93.43|591.19
2024-05-20 05:30:43|10641|103196|/equities/hsin-kuang-ste|2031|TWD|Taiwan|Materials|Metals & Mining|18470000000|MSCI_EEM_SMALLCAP|138.18|1.17|17.41|204.19|1.42|1.44|7.37|10.81|2.58|5.91|3.27|6.15|2.15|4.93|31.35|1.14|1.12|22.49|22.25|2.49|3.11|3.03|7.37|1.94|3.9|1.9|4.34|98.34|-63.15|-20.29|-3.79|-15.51|0.99|13.78|0.69|1.79|41.99|84.12|0.66|2.84|734160|32530|17.22|4.21|4.6|-18.77|568.66
2024-05-20 05:30:44|10642|993203|/equities/pnb-housing-finance-ltd|PNBH|INR|India|Financial|Thrifts & Mortgage Finance|82440000000|MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 05:30:45|10643|18302|/equities/ncc|NCCL|INR|India|Industrials|Construction & Engineering|43790000000|MSCI_EEM_SMALLCAP|29.62|3.1|0.08|38.75|4.76|4.92|32.71|34.74|11.69|70.64|9.18|90.28|6|-88.78|939.83|50.22|50.16|357.73|253.61|80.23|108.93|10.53|11.93|2.91|4.62|9.29|7.75|45.72|417.2|9.1|127.76|53.73|10.87|5.52|0.99|0.53|52.63|60.72|0.24|407.83|106730000|8590000|0.02|1.31|1.47|15.37|4.51
2024-05-20 05:30:46|10644|1166255|/equities/eoflow-co-ltd|294090|KRW|South Korea|Healthcare|Health Care Equipment & Supplies|566940000000|MSCI_EEM_SMALLCAP|-25.18|53.78|-21.28|-29.17|8.98|16.65|33.14|37.75|-90.08|-140.77|-115.91|-180.62|-106.76|-182.76|4671.31|831.22|820.77|8221.86|6328.3|1291.18|17.92|-8.95|-4.64|-5.03|-1.83|-2.75|1.25|340.16|49.06|1.55|-18.2|-15.15|23.98|21.68|3.29|4.04|7.68|25.07|0.34|3.27|483650000|-347980000|5.65|0.61|0.56|9.01|8.41
2024-05-20 05:30:47|10645|1169011|/equities/intelbras-sa-industria-de-telecomun|INTB3|BRL|Brazil|Information Technology|Communications Equipment|9160000000|MSCI_EEM_SMALLCAP|25.68|6.38|77.74|23.49|20.56|16.99|58.84|58.23|27.45|25.64|26.21|24.78|22.36|20.89|25.37|4.54|4.45|15.86|5.32|5.52|6.08|72.29|159.33|14.31|12.82|24.04|22.12|-2.11|7.96|84.7|1.77|9.77|8.12|3.09|1.74|2.35|166.02|196.81|0.65|4.41|841900|198450|5.62|1.49|2.18|-0.1|35.7
2024-05-20 05:30:48|10646|17995|/equities/alok-industries|ALOK|INR|India|Consumer Discretionary|Textiles, Apparel & Luxury Goods|127850000000|MSCI_EEM_SMALLCAP|63.3|10.73|-0.4|319.81|15.93|15.92|32.98|24.44|6.86|-30.81|0.62|294.99|-19.92|278.5|785.02|54.68|54.65|219.85|211.85|21.85|46.09|22.29|20.49|2.71|9.35|12.92|13.18|-15.08|-13.37|15.89|121.61|214.96|15.24|15.05|0.78|1.71|10.67|75.2|0.56|6.07|392600000|4470000|0.04|0.5|0.56|43.33|6.84
2024-05-20 05:30:49|10647|953529|/equities/lenta-ltd|LNTAq|USD|United Kingdom|Consumer Staples|Food & Staples Retailing|1210000000|MSCI_EEM_SMALLCAP|10.42|4.77|32.19|31.89|1.52|1.64|80.03|67.19|68.37|48.04|66.78|47.32|65.7|35.08|65|39.58|39.56|254.01|233.09|5.52|11.56|16.95|13|14.27|10.63|13.4|9.52|11.88|251.42|4.3|6.98|624.85|22.2|10.95|1.99|2.85|11.34|14.44|0.24|2.41|394970000|386360000|0.54|1.74|2.25|16.29|9.82
2024-05-20 05:30:50|10648|41661|/equities/airasia-bhd|AIRA|MYR|Malaysia|Industrials|Airlines|3140000000|MSCI_EEM_SMALLCAP|9.43|0.98|6.84|-17.54|0.63|0.74|25.16|7.34|10.36|-126.01|7.43|-73.84|8.24|-76.61|3.22|0.17|0.16|-1.3|-2.06|0.11|0.22|76.63|-1210.8|2.32|-14.95|0.92|0.57|-30.12|65.37|-22.61|97.18|135.92|3.93|-10.27|0.36|0.46|11.97|-24.87|0.58|124.15|112390|42260|18.2|0.4|1.61|1.6|4.94
2024-05-20 05:30:51|10649|100272|/equities/vaibhav-glo|VAIB|INR|India|Consumer Discretionary|Textiles, Apparel & Luxury Goods|93630000000|MSCI_EEM_SMALLCAP|63.3|10.73|-0.4|319.81|15.93|15.92|32.98|24.44|6.86|-30.81|0.62|294.99|-19.92|278.5|785.02|54.68|54.65|219.85|211.85|21.85|46.09|22.29|20.49|2.71|9.35|12.92|13.18|-15.08|-13.37|15.89|121.61|214.96|15.24|15.05|0.78|1.71|10.67|75.2|0.56|6.07|392600000|4470000|0.04|0.5|0.56|43.33|6.84
2024-05-20 05:30:52|10650|950325|/equities/ioi-properties-group-bhd|IOIP|MYR|Malaysia|Real Estate|Real Estate Management & Development|5890000000|MSCI_EEM_SMALLCAP|11.32|3.15|7.58|1.54|0.71|0.77|34.22|33.8|16.39|-9.99|22.06|63.83|15.82|56.68|0.59|0.09|0.09|2.06|2.17|0.21|0.15|3.72|3.66|2.47|2.27|2.62|3.26|3047.02|86.24|-5.34|23.77|22.17|1.88||1.55|3|27.92|49.35|0.18|3.89|1040000|133050|3.55|26.26|2.67|7.1|39.58
2024-05-20 05:30:54|10651|990647|/equities/zhuguang-holdings-group-co-ltd|1176|HKD|Hong Kong|Real Estate|Real Estate Management & Development|11850000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:30:55|10652|37811|/equities/warsaw-stock-exchange-sa|GPW|PLN|Poland|Financial|Capital Markets|1780000000|MSCI_EEM_SMALLCAP|-8.65|2.71|-11.07|1.32|7.57|6.81|26.13|35.35|15.18|12.8|-2.18|-392.47|-6.3|-351.11|4.7|0.29|0.29|5.24|2.03|0.6|0.35|15.34|8.65|1.23|4.56|11.08|10.34|27.71|16.94|-1.07|29.34|0.57|9.47|2.19|0.82|0.94|0.11|4.41|0.09|4443.73|189220|28570|1.16|4.31|2.81|47.22|7.43
2024-05-20 05:30:56|10653|43575|/equities/jw-pharmac|1060|KRW|South Korea|Healthcare|Pharmaceuticals|546090000000|MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:30:57|10654|978765|/equities/thyrocare-technologies-ltd|THYO|INR|India|Healthcare|Health Care Providers & Services|58720000000|MSCI_EEM_SMALLCAP|74.12|7.58|0.04|233.03|9.98|9.89|49.9|47.61|15.94|17.02|15.36|13.18|11.42|8|442.09|27.33|27.31|203.8|153.86|32.15|46.34|15.35|12.21|0.1|7.38|10.56|10.21|29.52|15.5|23.34|13.29|17.45|14.94|17.16|1.47||18.7|46.72||50.03|3840000|391670||0.24|0.24|51.12|
2024-05-20 05:30:59|10655|1056491|/equities/bk-brasil-operacao|BKBR3|BRL|Brazil|Consumer Discretionary|Hotels, Restaurants & Leisure|1640000000|MSCI_EEM_SMALLCAP|23.22|6.33|17.92|26.49|-53.28|-16.32|58.92|45.16|32.58|-4.99|29.5|-26.03|23.5|-30.38|149.33|19.85|19.75|10.92|-23.32|66.78|49.97|103.82|86.62|13.54|8.08|2.85|6.09|87.43|87.45|7.9|18|24.42|4.18|2.8|0.89|1.02|68.88|-794.76|0.68|82.71|315260|74430|30.08|0.77|1.29|2.05|28.02
2024-05-20 05:31:00|10656|102384|/equities/robinsons-reta|RRHI|PHP|Philippines|Consumer Staples|Food & Staples Retailing|94880000000|MSCI_EEM_SMALLCAP|14.31|1.57|13.88|10.76|2.03|2.21|40.13|37.89|19.74|16.87|17|13.82|10.78|11.4|419.45|41.61|41.61|359.57|331.63|57.92|83.4|14.73|31.25|6.84|14.58|9.37|19.13|25.58|37.48|11.73|10.44|17.06|7.17|13.41|0.73|1.45|59.89|92.34|0.61|3.54|2220000|95900|25.93|1.07|0.83|60.6|24.13
2024-05-20 05:31:01|10657|39850|/equities/bajaj-corp-ltd|BACO|INR|India|Consumer Staples|Personal Products|29260000000|MSCI_EEM_SMALLCAP|41.93|9.01||47.54|15.04|15.07|52.75|52.7|21.2|20.77|21.87|21.21|16.44|16.34|264.94|42.6|42.59|168.35|49.47|35.82|57.15|28.03|37.36|2.27|18.37|25.7|30.63|8.15|10.69|9.72|1.49|5.16|9.4|3.44|1.05|0.11|0.53|6.66|0.13|12.97|32030000|5390000|0.01|1.28|1.35|-0.46|5.5
2024-05-20 05:31:02|10658|19431|/equities/gubre-fabrik.|GUBRF|TRY|Turkey|Materials|Chemicals|26120000000|MSCI_EEM_SMALLCAP|346.15|63.96|-350.45|461.78|132.25|126.42|24.34|27.4|12.05|16.86|11.05|15.53|12.1|13.99|54.66|5.52|5.52|19.56|18.78|8.09|5.06|24.12|25.08|13.98|14.76|13.5|22.48|1053.27|717.11|40.03|23.92|21.15|45.04|51.31|1.35|2.03|18.34|118.68|1.13|5.31|10870000|936930|6.21|0.13|0.74|-9.06|4.22
2024-05-20 05:31:03|10659|18035|/equities/beml|BEML|INR|India|Industrials|Machinery|67960000000|MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 05:31:04|10660|19370|/equities/dogan-holding|DOHOL|TRY|Turkey|Consumer Discretionary|Specialty Retail|7340000000|MSCI_EEM_SMALLCAP|7.33|-2.82|35.1|-36.39|2.29|2.21|28.32|17.99|31.97|20.59|-138.09|36.34|-143.74|60.84|341.24|22.69|22.69|75.41|48.18|79.95|96.35|57.65|30.42|17.85|13.03|26.61|15.58|113.77|140.45|55.91|117.23|123.82|46.51|33.9|9.58|9.79|88.59|203.73|0.57|11.99|110720000|98110000|9674.96|1.07|2.26|67.31|6.05
2024-05-20 05:31:08|10661|979194|/equities/green-cross-cell-corp|31390|KRW|South Korea|Healthcare|Biotechnology|500580000000|MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:31:09|10662|1166991|/equities/radiance-holdings-group-co-ltd|9993|HKD|Hong Kong|Real Estate|Real Estate Management & Development|16790000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:31:10|10663|979452|/equities/kona-i-co-ltd|52400|KRW|South Korea|Information Technology|Technology Hardware, Storage & Peripherals|474040000000|MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:31:11|10664|980648|/equities/thanachart-capital-pcl-be|NFSt|EUR|Thailand|Financial|Banks|1640000000|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:31:12|10665|1052402|/equities/qudian-inc|QD|USD|United States|Financial|Consumer Finance|245270000|MSCI_EEM_SMALLCAP|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 05:31:13|10666|102222|/equities/dmci-holdings|DMC|PHP|Philippines|Industrials|Industrial Conglomerates|105020000000|MSCI_EEM_SMALLCAP|-41.47|0.29|9.41|8.68|0.79|-0.55|20.54|18.01|8.88|9.47|6.34|6.14|1.9|4.64|384.99|-6.31|-6.32|77.94|-62.91|70.12|27.78|1.08|1.73|2.32|2.18|3.93|3.92|83.68|79.8|-4.51|-3.43|5.61|8.98|9.12|0.51|1.27|225.83|348.38|0.57|4.46|19510000|708140|8.98|3.54|1.65|-4.53|4.21
2024-05-20 05:31:14|10667|979653|/equities/wonik-qnc-corp|74600|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|751840000000|MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:31:15|10668|1012843|/equities/tanvex-biopharma|6541|TWD|Taiwan|Healthcare|Biotechnology|20300000000|MSCI_EEM_SMALLCAP|-75.98|2279.96|-79.13|31.41|7.33|7.61|50.86|40.61|-7428.73|-11673.38|-6186.19|-11106.7|-6186.27|-11136.64|6.88|-1.65|-1.65|29.16|28.59|20.5|-1.36|-14.76|-27.88|-9.77|-20.67|-11.88|-18.42|13.36|21.74|2.78|251.67|157.58|75.06|19.47|9.54|10.58|2.94|17.77|0.16|3.44|113520|-486650|30.89|0.35|0.29|4.22|9.92
2024-05-20 05:31:17|10669|1072173|/equities/cafe24|42000|KRW|South Korea|Information Technology|IT Services|614370000000|MSCI_EEM_SMALLCAP|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 05:31:18|10670|43387|/equities/hyundai-development-co|12630|KRW|South Korea|Materials|Chemicals|572890000000|MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:31:20|10671|1095935|/equities/hua-medicine|2552|HKD|Hong Kong|Healthcare|Pharmaceuticals|3610000000|MSCI_EEM_SMALLCAP|0.92|8.99|-7.51|-0.26|2.3|2.51|-609.46|-727.81|-1187.86|-1373.16|-288.26|153.97|-289.07|-3218.62|10.51|-3.71|-3.77|16.85|16.03|8.98|-1.07|-1.55|-17.41|-0.08|-10.13|-3.25|-10.69|80.84|14.75|18.89|183.24|187.19|41.07|40.69|2.69|3.18|14.85|27.29|0.4|14.1|688850|-12550|37.82|0.37|0.25|24.63|13.08
2024-05-20 05:31:21|10672|50069|/equities/shineway-pharm|2877|HKD|Hong Kong|Healthcare|Pharmaceuticals|5160000000|MSCI_EEM_SMALLCAP|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:31:22|10673|29589|/equities/transportadora-de-gas-del-sur-sa|TGS|USD|United States|Energy|Oil, Gas & Consumable Fuels|1330000000|MSCI_EEM_SMALLCAP|9.72|1.26|4.1|6.25|2.46|2.54|38.15|36.05|20.05|6.12|19.4|4.92|12.93|0.19|177.92|19.24|19.12|104.56|93.9|12.61|30.27|23.11|14.18|9.31|5.49|16.85|11.18|73.37|-13.39|17.49|-16.54|58.02|12.26|4.36|0.91|1.15|36.26|50.84|0.69|12.17|71480000|10280000|10.96|7.59|5.92|90.14|40.43
2024-05-20 05:31:23|10674|1167308|/equities/aeris-industria-e-comercio-de-equip|AERI3|BRL|Brazil|Industrials|Electrical Equipment|5020000000|MSCI_EEM_SMALLCAP|35.23|6.89|20.91|-6.29|8.81|12.12|44.36|29.93|23.96|13.41|25.26|12.09|22.79|12.47|24.74|5.8|5.72|39.64|38.21|9.75|6.39|21.56|26.37|9.59|8.32|12.62|11.64|211.24|1320.13|23.52|-2.06|2.61|25.55|47.42|2.43|3.15|59.4|67.37|0.45|3.51|551880|124290|3.73||||
2024-05-20 05:31:24|10675|962574|/equities/aes-tiete-energia-sa|AESB3|BRL|Brazil|Utilities|Independent Power and Renewable Electricity Producers|5450000000|MSCI_EEM_SMALLCAP|16.88|2.46|11.15|-3.21|1.86|2.04|45.52|42.52|28.27|38.68|15.15|20.36|12.52|40.61|26.55|3.05|3.04|31.55|24.02|1.89|6.36|10.37|13.2|2.77|3.32|6.28|6.42|598.3|2.1|6.77|0.47|7.36|6.93|7.26|0.49|0.92|150.54|175.79|0.24|21.83|1400000|165940|7.42|3.68|4.25|7.84|82.92
2024-05-20 05:31:25|10676|1161013|/equities/central-china-new-life-ltd|9983|HKD|Hong Kong|Real Estate|Real Estate Management & Development|6370000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:31:27|10677|19513|/equities/mardin-cimento|OYAKC|TRY|Turkey|Materials|Construction Materials|9440000000|MSCI_EEM_SMALLCAP|69.28|5.43|13.62|80.39|17.49|17.32|25.31|18.43|21.07|10.34|20.91|8.83|22.42|8.73|441.35|17.08|17.08|107.92|111.45|12.84|42.49|43.97|-498.95|31.82|12.6|35.39|14.67|248.64|175.25|49.46|58.69|94.13|63.79|47.13|1.28|1.76|21.06|41.27|1.39|9.39|9780000|2040000|7.61|0.56|2.72|63.71|12.89
2024-05-20 05:31:28|10678|979379|/equities/daea-ti-co-ltd|45390|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|404140000000|MSCI_EEM_SMALLCAP|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 05:31:29|10679|979662|/equities/kuk-il-paper-mfg-co-ltd|78130|KRW|South Korea|Materials|Paper & Forest Products|518770000000|MSCI_EEM_SMALLCAP|0.61|3.39|-280.34|-253.15|2.13|2.18|9.69|11.69|-0.73|1.57|-9.09|-2.49|-9.32|-3.32|183195.89|7277.54|7274.97|92933.39|52337.76|22352.28|28065.07|-8.34|-7.32|-4.2|-2.07|0.15|0.78|-68.2|-119.88|-2.68|-11.36|-11.71|3.58|-12.81|1.03|1.4|24.05|71.04|0.61|5.41|||5.98|1.57|1.25|-1.61|78.38
2024-05-20 05:31:30|10680|943443|/equities/gapack|468|HKD|Hong Kong|Materials|Containers & Packaging|3810000000|MSCI_EEM_SMALLCAP|8.98|1.03|5.19|-21.07|-4.37|-4.35|19.52|20.47|10.42|12.02|4.38|9.48|3.75|7.72|5.13|0.04|0.04|4.45|4.34|1.03|0.31|3|7.53|1.52|3.32|2.85|4.39|87.65|17.53|-4.34|-10.31|-18.6|0.09|-3.2|0.51|1.09|28.77|54.6|0.43|4.55|1700000|69930|5.69|6.31|6.53|-47.91|139.13
2024-05-20 05:31:32|10681|18756|/equities/marcopolo-pn-n2|POMO4|BRL|Brazil|Industrials|Machinery|2680000000|MSCI_EEM_SMALLCAP|22.14|3.03|23.13|34.69|5.73|-69.32|35.28|31.9|18.47|14.98|16.48|13.53|17.38|11.78|101.97|14.54|14.45|46.36|10.95|7.98|14.82|30.76|25.48|11.95|8.5|15.5|12.44|74.27|56.83|23.61|5.92|11.44|6.46|4.32|0.86|1.66|40.52|106.66|0.79|4.33|342580|56750|6.62|1.27|2.14|2.91|21.66
2024-05-20 05:31:33|10682|979766|/equities/partron-co-ltd|91700|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|680380000000|MSCI_EEM_SMALLCAP|-6.88|25.41|-47.35|-2076.61|3.14|3.2|17.73|19.8|-39.82|-5.04|-178.69|-9.95|-138.05|-8.3|140590|5396.23|5388.11|37670.92|35641.89|7865.83|13080.93|-0.42|3.46|1.88|1.93|-1.7|3.12|421.34|434.18|10.13|-3.21|-3.53|5|4.6|4.31|5.63|36.35|68.42|0.81|5.48|834970000|69460000|7.11|0.75|0.56|6.59|1.44
2024-05-20 05:31:34|10683|1163131|/equities/ocumension-therapeutics|1477|HKD|Hong Kong|Healthcare|Pharmaceuticals|11670000000|MSCI_EEM_SMALLCAP|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:31:35|10684|950210|/equities/dufu-tech-corp-bhd|DUFU|MYR|Malaysia|Industrials|Machinery|2250000000|MSCI_EEM_SMALLCAP|43.69|5.6|78.34|31.83|3.96|4.05|32.68|34.05|12.44|17.01|12.19|16.55|13.86|13.72|1.14|0.11|0.11|0.96|0.82|0.22|0.14|8|14.26|7.81|11.67|9.45|14.61|-2.32|-33.19|16.1|2.04|3.82|17.64|38.4|3.99|5.49|4.52|15.74|0.66|4.87|440120|63980|3.42|2.1|1.45|33.33|23.66
2024-05-20 05:31:36|10685|979274|/equities/jusung-engineering-co-ltd|36930|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|1010000000000|MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:31:37|10686|980078|/equities/pharma-reaserch-products-co-ltd|214450|KRW|South Korea|Healthcare|Biotechnology|818020000000|MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:31:38|10687|100104|/equities/chinasouthcity|1668|HKD|Hong Kong|Real Estate|Real Estate Management & Development|5910000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:31:39|10688|40451|/equities/kombassan-holding-as|BERA|TRY|Turkey|Industrials|Industrial Conglomerates|3370000000|MSCI_EEM_SMALLCAP|7.99|1.22|12.68|25.97|1.61|2.38|32.65|33.08|13.71|15.59|18.74|20.08|15.28|18.47|39.1|6.29|6.29|29.67|23.55|9.8|7.24|24.69|21.99|11.74|11.44|9.89|9.72|19.78|4.03|69.73|40.31|59.39|52.37|42.83|1.21|1.8|40.78|79.23|0.7|3.67|4990000|833870|5.56|0.93|2.27|141.73|16.75
2024-05-20 05:31:40|10689|43394|/equities/dongwon-f---b|49770|KRW|South Korea|Consumer Staples|Food Products|750600000000|MSCI_EEM_SMALLCAP|19.98|0.97|2.56|3.93|0.83|0.92|28.28|28.46|2.94|1.8|2.46|-2.89|0.72|-5.54|539621.91|11912.02|11911.23|170750.48|90417.35|42256.03|51288.84|5.53|4.5|3.55|3.63|4.66|5.47|118.19|-19.28|0.79|2.22|5.89|9.22|0.27|1.36|2.06|37.58|97.13|0.86|5.86|10580000000|779220000|19085375.12|3.2|2.43|16.63|121.56
2024-05-20 05:31:41|10690|979665|/equities/medipost-co-ltd|78160|KRW|South Korea|Healthcare|Health Care Providers & Services|345510000000|MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:31:43|10691|979796|/equities/tes-co-ltd|95610|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|556940000000|MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:31:44|10692|986320|/equities/dilip-buildcon-ltd|DIBL|INR|India|Industrials|Construction & Engineering|63160000000|MSCI_EEM_SMALLCAP|29.62|3.1|0.08|38.75|4.76|4.92|32.71|34.74|11.69|70.64|9.18|90.28|6|-88.78|939.83|50.22|50.16|357.73|253.61|80.23|108.93|10.53|11.93|2.91|4.62|9.29|7.75|45.72|417.2|9.1|127.76|53.73|10.87|5.52|0.99|0.53|52.63|60.72|0.24|407.83|106730000|8590000|0.02|1.31|1.47|15.37|4.51
2024-05-20 05:31:45|10693|19436|/equities/hektas|HEKTS|TRY|Turkey|Materials|Chemicals|13040000000|MSCI_EEM_SMALLCAP|346.15|63.96|-350.45|461.78|132.25|126.42|24.34|27.4|12.05|16.86|11.05|15.53|12.1|13.99|54.66|5.52|5.52|19.56|18.78|8.09|5.06|24.12|25.08|13.98|14.76|13.5|22.48|1053.27|717.11|40.03|23.92|21.15|45.04|51.31|1.35|2.03|18.34|118.68|1.13|5.31|10870000|936930|6.21|0.13|0.74|-9.06|4.22
2024-05-20 05:31:46|10694|101633|/equities/wijaya-karya|WIKA|IDR|Indonesia|Industrials|Construction & Engineering|10220000000000|MSCI_EEM_SMALLCAP|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 05:31:47|10695|37759|/equities/ciech|CIEP|PLN|Poland|Materials|Chemicals|2210000000|MSCI_EEM_SMALLCAP|-1.8|0.9|11.33|0.37|0.94|1.06|9.87|20.78|-1.88|-4.16|-6.47|-5.63|-5.2|-6.81|115.55|11.19|11.18|58.96|54.02|6.59|39.91|-6.08|7.11|-1.94|2.35|0.98|5.28|-354.65|-141.75|15.81|-34.35|-19.19|17.3|8.95|0.49|0.92|20.46|57.28|0.78|6.19|2130000|-176970|8.15|5.12|4.9|54.72|24.89
2024-05-20 05:31:48|10696|1062273|/equities/enerjisa-enerji|ENJSA|TRY|Turkey|Utilities|Electric Utilities|15870000000|MSCI_EEM_SMALLCAP|9.68|4.71|19.81|18.82|2.75|3.03|22.9|26.8|23.77|24.03|23.73|-6.76|25.86|6.46|35.42|4.43|4.43|14.8|13.5|2.8|4.29|44.99|9.98|17.1|8.17|12.09|13.58|284.65|424.17|37.4|19.05|30.19|32.81|17.22|1.29|1.77|62.62|94.86|0.75|68.36|13610000|3020000|6.84|1.21|2.27|6.82|7.99
2024-05-20 05:31:49|10697|101631|/equities/waskita-karya|WSKT|IDR|Indonesia|Industrials|Construction & Engineering|8620000000000|MSCI_EEM_SMALLCAP|4.09|14.16|1518.47|-9.25|2.12|1.6|20.43|19.98|-9.41|-14.58|-11.21|-11.46|-14.18|-15.47|1086.72|32.45|32.45|485.71|403.51|97.6|96.87|-4.95|-8.61|-0.84|0.93||3.35|-2152.49|-3343.61|-12.67|45.82|14.4|-0.54|-16.13|1.16|2.5|34.11|74.67|0.49|228.28|7070000000|363600000|3.25|1.14|1.96|8.54|25.6
2024-05-20 05:31:50|10698|947439|/equities/ceat-ltd|CEAT|INR|India|Consumer Discretionary|Auto Components|49070000000|MSCI_EEM_SMALLCAP|33.79|2.97||220.86|6.9|7.08|37.71|37.85|10.26|7.94|10.1|9.84|7.7|7.56|2974.02|139.41|139.36|1608.38|1552.66|116.02|299.42|27.13|7.38|3.19|5.54|12.75|9.06|45.84|41.57|-1.53|17.57|20.86|7.97|3.55|0.63|0.56|64.04|112.41|0.33|10.33|73600000|6300000||0.98|1.13|27.51|9.62
2024-05-20 05:31:51|10699|946381|/equities/xiabuxiabu-catering-managem|520|HKD|Hong Kong|Consumer Discretionary|Hotels, Restaurants & Leisure|6380000000|MSCI_EEM_SMALLCAP|60.68|2.55|-13.44|-3.8|-3.16|-0.13|42.57|28.61|3.96|-1.09|2.6|-2.79|1.64|-3.63|11.73|1.46|1.45|24.51|6.35|7.42|1.4|-89.04|-19.61|0.92|0.73|1.83|2.5|286.55|141.17|-1.26|73.36|34.42|-5.08|-0.56|0.68|1.06|27.1|-132.72|0.8|45.99|421240|33530|38.72|0.1|0.6|-3.78|27.83
2024-05-20 05:31:52|10700|1006224|/equities/komico-ltd|183300|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|669860000000|MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:31:54|10701|1142501|/equities/psk|319660|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|776610000000|MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:31:55|10702|1142482|/equities/cellid-co-ltd|299660|KRW|South Korea|Healthcare|Biotechnology|477800000000|MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:31:56|10703|19433|/equities/t.-halk-bankasi|HALKB|TRY|Turkey|Financial|Banks|11380000000|MSCI_EEM_SMALLCAP|223.8|230.33|-233.71|-225.84|75.32|75.57|20.51|26.59|61.75|10.49|78.49|-70.14|59.09|93.28|17.42|7.12|7.12|25.29|20.71|29.88|-29.1|42.68|23|4.34|2.46|11.07|5.59|40.91|72.61|27.41|67.28|132.72|54.07|14.63|34.4|0.51|281.5|356.96|0.02|0.02|4010000|1720000|0.09|0.86|1.12|367.04|6.77
2024-05-20 05:31:57|10704|18178|/equities/heg|HEGL|INR|India|Industrials|Electrical Equipment|68510000000|MSCI_EEM_SMALLCAP|122.56|3.99|18.95|59.09|10.81|10.96|34.69|73.44|15.65|117.03|17.2|134.55|14.57|-31.56|543.22|42.1|42.07|283.99|273.59|58.49|41.78|20.46|14.73|4.99|7.63|15.66|11.87|-44.22|69.53|13.17|18.51|24.21|10.61|10.49|1.25|1.22|13.38|28.15|0.49|6.11|25580000|2480000|0.55|0.52|0.92|36.14|30.13
2024-05-20 05:31:58|10705|958368|/equities/sunway-construction-group-bhd|SCOG|MYR|Malaysia|Industrials|Construction & Engineering|1970000000|MSCI_EEM_SMALLCAP|20.98|1.97|27.03|5.62|1.45|1.47|20.37|24.19|7.01|6.58|10.39|10.55|6.84|13.77|1.45|0.16|0.16|2.2|1.78|0.54|0.1|4.86|5.02|2.73|3.55|3.28|2.78|53.39|-49.21|-0.18|35.99|24.88|3.27|-8.63|1.17|1.71|44.06|78.57|0.37|85.1|957640|77790|2.1|80.31|2.41|302.07|33.36
2024-05-20 05:31:59|10706|992737|/equities/daishin-balance-1st-special-purpose|217270|KRW|South Korea|Communication Services|Entertainment|887240000000|MSCI_EEM_SMALLCAP|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 05:32:00|10707|990500|/equities/branding-china-group-ltd|863|HKD|Hong Kong|Financial|Capital Markets|3930000000|MSCI_EEM_SMALLCAP|-9.75|10.03|-7.05|-1.38|4.5|4.94|68.57|75.23|-55.35|-57.13|-65.94|-202.12|-69.41|-216.1|1.19|-0.25|-0.25|3.11|2.98|1.33|-1.03|-20.41|-134.34|-6.9|-14.34|-12.37|-13.8|-143.42|-1186.92|-1.15|3.38|75.59|11.65|11.06|4.4|7.22|9.44|19.06|0.14|4.02|1530000|-1010000|1.45|1.17|0.3||-42.59
2024-05-20 05:32:01|10708|945149|/equities/amanat-holdings-pjsc|AMANT|AED|United Arab Emirates|Financial|Diversified Financial Services|2860000000|MSCI_EEM_SMALLCAP|-11.25|14.87|81.16|15.5|1.08|1.21|45.6|44.57|25.05|21.15|-200.29|399.93|-212.64|399.51|0.67|0.03|0.03|1.84|1.71|0.15|0.07|-9.92|27.86|-6.53|28.08|1.87|2.9|-8880.15|-120.85|0.16|38.75|23.9|106.37|386.52|5.33|5.58|28.8|41.64|0.3|25.16|||5.36|0.8|0.52|-5.12|-7.29
2024-05-20 05:32:03|10709|979433|/equities/solid-inc|50890|KRW|South Korea|Information Technology|Communications Equipment|399810000000|MSCI_EEM_SMALLCAP|9.35|1.62|-22.26|0.76|1.67|1.89|21.84|22.83|-2.84|0.49|-10.99|-3.21|-9.71|-2.85|26089.05|1327.06|1302.47|16578.93|13733.54|2739.92|2149.31|-7.47|0.18|-2.11|1.45|1.32|3.92|-172.68|-116.34|4.43|-0.9|8.63|9.17|13.15|1.32|2.31|7.12|43.62|0.76|27.19|1680000000|-3010000|4.81|1.38|1.11|-0.37|20.89
2024-05-20 05:32:04|10710|1155950|/equities/times-neighborhood-holdings-ltd|9928|HKD|Hong Kong|Real Estate|Real Estate Management & Development|2850000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:32:05|10711|979110|/equities/unison-co-ltd|18000|KRW|South Korea|Industrials|Electrical Equipment|342780000000|MSCI_EEM_SMALLCAP|-26.81|1.37|37.58|-7.74|1.25|1.51|15.36|17.11|3.41|5.4|-1.62|3.55|-2|2.04|58667.01|-607.66|-607.67|33035.8|24863.63|7926.85|2509.1|-2.01|3.61|-0.72|1.49|2|3.33|-186.79|28.83|4.32|-6.63|-1.17|11.94|25.11|0.51|1.34|57.18|108.92|0.55|3.38|||7.86|0.15|0.45|-2.32|11.19
2024-05-20 05:32:07|10712|103161|/equities/scinopharm|1789|TWD|Taiwan|Healthcare|Pharmaceuticals|19290000000|MSCI_EEM_SMALLCAP|2.06|4783.83|21.81|-64.94|4.21|7.43|42.12|36.35|-13358.33|-4962.48|-12949.89|-4758.2|-12951.14|-4762.5|31.81|5.61|5.5|37.53|24.66|8.59|6.57|7.75|4.04|1.04|0.34|3.82|0.32|40.59|-733.93|31.03|176.44|66.9|14.95|7.92|9.36|10.52|9.85|23.06|0.31|2.15|139100|17980|4.43|1.07|1.22|20.05|18.77
2024-05-20 05:32:08|10713|103250|/equities/ritek|2349|TWD|Taiwan|Information Technology|Technology Hardware, Storage & Peripherals|7910000000|MSCI_EEM_SMALLCAP|25.34|2.02|6.37|-8.53|4.14|4.36|17.41|17.32|7.15|7.57|9.12|8.96|6.85|6.86|316.61|22.28|21.99|138.14|135.95|80.52|29.13|15.3|16.96|6.62|7.19|9.36|10.56|4.53|-9.94|16.56|-8.33|-6.64|6.94|18.04|1.4|1.93|12.18|56.14|1.35|4.7|72200|4920|5.97|7.51|5.93|34.02|65.06
2024-05-20 05:32:09|10714|104349|/equities/united-bank-lt|UBL|PKR|Pakistan|Financial|Banks|168320000000|MSCI_EEM_SMALLCAP|3.71|0.95|-0.1|1.5|1.08|1.13|0.48|0.25|64.99|50.33|65.13|50.62|35.03|22.97|100.76|18.48|18.48|118.63|115.71|93.3|146.97|31.14|14.24|1.87|1.23|10.18|7.18|121.32|107.85|20.01|58.32|54.57|19.27|11.16|0.11|0.02|126.02|334.45||15.34|14380000|4690000||15.98|13.16|-15.58|30.15
2024-05-20 05:32:10|10715|979343|/equities/komipharm-international-co-ltd|41960|KRW|South Korea|Healthcare|Pharmaceuticals|548790000000|MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:32:11|10716|990208|/equities/wuling-motors-holdings-ltd|305|HKD|Hong Kong|Consumer Discretionary|Auto Components|5570000000|MSCI_EEM_SMALLCAP|16.71|1.3|-0.36|15.03|3.08|3.8|16.15|15.93|0.59|-37.04|9.35|-29.68|8.28|-30.4|104.09|1.93|1.93|29.16|23.73|18.19|25.53|10.92|-2.99|3.34|0.67|7.92|2.56|318.56|132.08|14.2|56.21|57.3|17.08|22.27|0.82|0.99|16.44|36.84|0.82|7.58|1670000|91200|166.86|0.9|1.62|-1.94|19.03
2024-05-20 05:32:12|10717|41674|/equities/pavilion-real-estate-inv-trust|PREI|MYR|Malaysia|Real Estate|Equity Real Estate Investment Trusts (REITs)|3870000000|MSCI_EEM_SMALLCAP|13.94|7.9|11.92|7.25|1.05|1.04|67.95|69.31|62.72|62.78|62.83|51.3|57.72|48.81|0.41|0.23|0.23|3.22|3.21|0.25|0.27|7.92|5.67|5.47|3.96|5.4|4.8|34.05|22.78|1.46|12.55|14.13|3.3|9.44|0.73|0.88|35.12|46.61|0.09|114.99|1120000|816020|86.73|6.21|5.99|20.91|63.13
2024-05-20 05:32:13|10718|943501|/equities/redco-ppt|1622|HKD|Hong Kong|Real Estate|Real Estate Management & Development|9090000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:32:14|10719|1089235|/equities/olix-pharmaceuticals-inc|226950|KRW|South Korea|Healthcare|Biotechnology|561830000000|MSCI_EEM_SMALLCAP|24.48|33.93|50.78|106.37|8.22|6.36|45.91|8823.37|-121.75|37288412.07|-145.65|51096165.41|-145.45|-337.97|12104.77|2475.2|2468.61|22659.58|21288.12|2111.31|2208.03|-0.65|3.84|1.48|3.55|3.06|6|-3.9|-68.05|8.03|10.3|5264188.43|17.24|31.94|2.43|2.83|7.49|26.49|0.32|4.78|85740000|-61690000|-108.48|0.25|0.14|-33.91|-24.38
2024-05-20 05:32:15|10720|1169005|/equities/indigo-paints-pvt|INDG|INR|India|Materials|Chemicals|101260000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:32:17|10721|13204|/equities/gulf-intr-serv|GISS|QAR|Qatar|Energy|Energy Equipment & Services|3110000000|MSCI_EEM_SMALLCAP|14.17|5.46|10.72|17.59|1.89|1.89|66.62|66.23|42.5|41.91|37.56|29.78|37.37|29.76|0.91|0.27|0.27|2.11|2.11|0.6|0.35|13.89|13.12|4.77|3.4|5.65|5.05|26.49|22.15|9.48|3.88|3.63|3.67|21.11|2.31|2.37|147.35|156.44|0.16|31.04|||9.04|3.82|3.47|6.69|52.54
2024-05-20 05:32:18|10722|959123|/equities/nemak-sab-de-cv|NEMAKA|MXN|Mexico|Consumer Discretionary|Auto Components|18580000000|MSCI_EEM_SMALLCAP|27.28|3.96|35.35|212.8|6.27|6.95|19.28|21.27|7.36|-5302.59|7.49|-5254.13|8.52|-5245.86|284.02|13.45|13.24|168.65|135.48|51.5|17.09|19.83|12.8|9.58|5.97|9.29|9.41|-22.91|12.3|3.55|-1.68|9.53|21.33|18.41|0.79|1.54|21.21|63.53|0.84|5.46|5360000|318460|21.2|2.56|2.06|0.21|16.5
2024-05-20 05:32:19|10723|19601|/equities/ulker-biskuvi|ULKER|TRY|Turkey|Consumer Staples|Food Products|6080000000|MSCI_EEM_SMALLCAP|-1451.34|13.82|351|-772.85|97.92|108.04|25.37|23.15|15.17|11.51|17.23|11.88|13.95|10.66|45.2|1.4|1.4|12.96|11.75|4.58|1.38|34.66|15.74|15.02|8.58|28.43|15.04|213.37|125.83|22.78|54.37|84.97|36.75|27.65|0.95|1.75|52.25|106.14|1.38|7.24|8090000|911750|5.87|0.1|0.43|-6.55|-2.61
2024-05-20 05:32:20|10724|945158|/equities/poly-medicure-ltd|PLMD|INR|India|Healthcare|Health Care Equipment & Supplies|91680000000|MSCI_EEM_SMALLCAP|64.35|11.51|-0.15|-1293.25|10.66|10.57|64.78|82.8|21.62|48.27|24.78|50.36|18.75|44.64|122.4|17.52|17.5|133.54|128.91|14.49|22.68|18.38|18.77|0.02|13.2|14.07|14.27|19.34|46.71|16.19|16.09|18.78|14.84|22.26|1.75|0.16|2.51|12.02|0.01|3.9|5400000|995400|0.01|0.22|0.48|-0.07|
2024-05-20 05:32:21|10725|946714|/equities/hitachi-home-life-solutions|JCHA|INR|India|Consumer Discretionary|Household Durables|54320000000|MSCI_EEM_SMALLCAP|68.73|3.81|0.85|62.6|7.42|7.41|40.46|40.75|7.01|9.33|9.63|10.85|9.53|9.1|359.9|16.11|16.06|156.17|140.53|39.49|21.05|14.16|14.99|0.01|7.72|9.1|12.48|102.19|44.91|1.71|3.83|-0.62|7.01|15.57|1.38|0.2|3.58|21.2||7.07|17740000|896330|0.02|0.49|0.42|2.6|0.3
2024-05-20 05:32:22|10726|19528|/equities/otokar|OTKAR|TRY|Turkey|Industrials|Machinery|8760000000|MSCI_EEM_SMALLCAP|35.67|5.3|-8.76|6.63|15.5|19.95|30.18|26.97|22.99|19.2|20.98|16.08|18.3|14.71|127.91|10.55|10.55|27.04|22.58|20.49|14.46|70.1|51.18|16.43|10.36|34.74|36.57|251.25|98.07|27|157.33|85.09|22.62|30.81|1.02|1.62|18.83|116.96|1.25|5.7|9590000|1630000|7.94|1.06|2.25|9.51|8.25
2024-05-20 05:32:23|10727|1162796|/equities/ebang-international-holdings|EBON|USD||Information Technology|Technology Hardware, Storage & Peripherals|191410000|MSCI_EEM_SMALLCAP|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 05:32:26|10728|102564|/equities/khon-kaen-suga|KSL|THB|Thailand|Consumer Staples|Food Products|15970000000|MSCI_EEM_SMALLCAP|-6.11|1.23|15.89|1500.41|1.73|1.97|18.25|20.14|6.8|8.23|6.3|8.64|4.97|7.29|45.67|2.21|2.21|24.23|19.7|2.78|3.13|6.51|12.45|4.91|6.7|6.34|7.77|26.76|-61.32|2.11|-3.61|3.43|4.59|0.39|1.31|2.29|57.14|109.91|0.95|5.41|||12.77|2.76|3.26|-7.53|38.58
2024-05-20 05:32:27|10729|18120|/equities/essel-propack|EPLI|INR|India|Materials|Containers & Packaging|66340000000|MSCI_EEM_SMALLCAP|-54.99|4.48|0.39|11.9|2.85|2.91|39.48|39.61|-31.11|11.63|-32.94|23.35|-35.08|14|453.18|27.72|27.66|266.49|252.25|27.63|43.24|-22.52|6.05|4.33|5.92|8.19|8.93|4583.45|10.41|14.06|-1.74|1.55|8.31|8.38|2.5|5.04|26.16|42.39|0.75|4.53|14000000|659630|0.06|1.31|1.63|14.59|-3.58
2024-05-20 05:32:28|10730|1062260|/equities/cuckoo-homesys|284740|KRW|South Korea|Consumer Discretionary|Specialty Retail|878960000000|MSCI_EEM_SMALLCAP|9.27|0.97|10.93|14.07|1.31|1.41|46.16|47.58|11.12|11.94|12.82|12.23|10.85|8.95|48176.34|4493.54|4493.49|29441.64|27811.04|3176.85|4340.7|8.55|16.64|8.11|8.91|8.25|11.47|86.73|44.37|8.16|11.61|3.63|5.33|3.43|1.12|1.49|12.6|38.12|0.89|6.3|2250000|67430|4.75|3.54|3.14|7.75|16.21
2024-05-20 05:32:30|10731|43968|/equities/hd-home-shoppi|57050|KRW|South Korea|Consumer Discretionary|Internet & Direct Marketing Retail|725790000000|MSCI_EEM_SMALLCAP|-25.94|0.26|85.22|-0.87|0.3|0.35|46.61|46.1|5.65|5.09|3.37|3.17|1.54|2.43|347540.85|6565.36|6565.31|232703.61|196218.09|38178.86|38976.56|1.25|1.52|1.01|1.12|2.25|2.06|-167.52|-23.33|0.23|-7.61|-5.83|7.06|16.15|0.63|0.88|38.29|101.91|0.53|6.81|||14.24|4.02|2.88|5.41|-193.53
2024-05-20 05:32:31|10732|43736|/equities/hs-ind|6060|KRW|South Korea|Consumer Discretionary|Textiles, Apparel & Luxury Goods|322310000000|MSCI_EEM_SMALLCAP|10.72|0.59|9.2|4.46|0.98|1.13|33.28|33.33|10.14|10.02|10.27|10.21|7.07|20.77|224750.19|8414.52|8406.64|88513.07|83534.35|11358.19|23431.28|12.19|12.74|7.7|9.43|9|10.65|-25.14|-34.72|9.07|-7.04|-6.32|6.41|1.18|1.19|2.05|13.86|65.53|0.89|3.2|11690000000|768930000|10.04|2.65|4.91|22.01|40.58
2024-05-20 05:32:33|10733|18622|/equities/br-propert-on-nm|BRPR3|BRL|Brazil|Real Estate|Real Estate Management & Development|3390000000|MSCI_EEM_SMALLCAP|28.84|2.16|9.2|115.17|6.16|21.85|34.14|35.36|15.93|16.88|24.82|18.93|19.02|15.11|64.88|2.85|2.8|20.83|6.18|2.86|1.08|0.4|11.77|4.18|6.08|5.9|7.74|-140.82|100.85|9.68|12.17|10.61|12.86|10.24|1|1.49|360.57|461.63|1.01|2.29|626670|522270|5.44|1.84|1.24|12.21|11.42
2024-05-20 05:32:34|10734|21090|/equities/renesola-ltd|SOL|USD||Industrials|Construction & Engineering|415700000|MSCI_EEM_SMALLCAP|37.13|1.3|9.46|7.08|3.4|-2.44|27.06|27.42|7.1|6|5.93|5.47|4.08|3.71|319.22|13.09|12.98|129.66|84.48|44.34|15.64|13.3|10.7|4.46|3.51|7.93|6.68|353.92|36.98|6.29|14.55|16.24|8.75|11.66|1.1|1.36|91.15|114.33|0.95|202.33|6950000|255000|4.02|1.4|2.16|4.62|33.23
2024-05-20 05:32:35|10735|103052|/equities/lealea-ent.-co|1444|TWD|Taiwan|Consumer Discretionary|Textiles, Apparel & Luxury Goods|10550000000|MSCI_EEM_SMALLCAP|26.75|4.17|11.1|7.82|3.6|3.66|21.8|22.23|6.96|6.91|23.14|36.17|20.98|33.03|67.53|9.68|9.63|46.23|45.56|9.33|10.92|12.57|16.84|7.38|9.75|8.52|11.1|-26.31|560.68|8.68|-13.75|-12.38|2.6|-3.58|1.75|2.49|17.14|44.96|0.83|4.57|387320|16050|9.02|3.74|4.24|54.17|63.83
2024-05-20 05:32:36|10736|1010624|/equities/china-everbright-greentech-ltd|1257|HKD|Hong Kong|Utilities|Independent Power and Renewable Electricity Producers|6260000000|MSCI_EEM_SMALLCAP|17.89|8.39|4.1|13.4|1.19|1.16|39.05|41.38|28.19|27.59|58.92|54.17|52.12|50.99|11.09|1.07|1.06|15.3|12.43|0.74|2.73|6.56|5.82|3.27|2.87|4.61|4.13|-66.32|175.39|7.55|-6.87|-1.28|5.49|6.61|0.47|0.74|102.26|135.45|0.28|19.37|12600000|42650000|4.9|4.06|5.17|23.48|101.76
2024-05-20 05:32:37|10737|1166246|/equities/joy-spreader-interactive-tech-ltd|6988|HKD|Hong Kong|Communication Services|Media|5640000000|MSCI_EEM_SMALLCAP|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:32:38|10738|41639|/equities/umw-holdings-bhd|UMWS|MYR|Malaysia|Consumer Discretionary|Automobiles|3470000000|MSCI_EEM_SMALLCAP|17.1|1.55|-383.83|-11.01|2.28|2.3|17.5|16.73|7.24|4.78|10.91|6.82|8.25|5|4.21|0.23|0.23|2.96|2.81|0.93|0.55|12.93|8.3|8.89|5.92|7.99|5.43|154.85|126.13|7.51|3.26|19.25|10.12|23.75|1.63|2.47|33.29|55.89|0.81|6.17|806110|65900|7.1|4.06|3.5|47.11|32.79
2024-05-20 05:32:39|10739|1030904|/equities/lotte-chemical-titan|LOTT|MYR|Malaysia|Materials|Chemicals|5510000000|MSCI_EEM_SMALLCAP|34.72|1.59|14.37|28.95|1.78|2.79|15.39|22.69|7.04|15.81|5.87|15.36|4.26|13.68|12.1|0.4|0.4|7.82|6.88|1.8|1.29|4.92|11.59|2.95|7.81|4.63|9.39|-39.03|-62.43|-7.79|-10.52|-5.76|7.65|10|1.31|1.95|27.64|45.65|0.61|6.15|142710|5230|9.45|3.59|4.04|-42.18|127.25
2024-05-20 05:32:40|10740|1166438|/equities/jhbp-cy-holdings-ltd|6998|HKD|Hong Kong|Healthcare|Biotechnology|3570000000|MSCI_EEM_SMALLCAP|0.92|8.99|-7.51|-0.26|2.3|2.51|-609.46|-727.81|-1187.86|-1373.16|-288.26|153.97|-289.07|-3218.62|10.51|-3.71|-3.77|16.85|16.03|8.98|-1.07|-1.55|-17.41|-0.08|-10.13|-3.25|-10.69|80.84|14.75|18.89|183.24|187.19|41.07|40.69|2.69|3.18|14.85|27.29|0.4|14.1|688850|-12550|37.82|0.37|0.25|24.63|13.08
2024-05-20 05:32:42|10741|41672|/equities/bumi-armada-bhd|BUAB|MYR|Malaysia|Energy|Energy Equipment & Services|2810000000|MSCI_EEM_SMALLCAP|32.91|1.82|-7.07|5.75|1.14|1.35|21.6|28.09|14.77|18.09|13.92|8.13|11.2|5.06|1.43|0.09|0.09|1.3|1|0.38|-0.06|7.92|7.04|4.2|2.42|4.57|4.96|12.33|47.29|3.63|24.93|49.32|12.69|0.55|1.38|1.54|60.63|75.2|0.4|94.41|3040000|335950|5.73|0.96|0.83|2.1|17.85
2024-05-20 05:32:44|10742|43758|/equities/nara-kic|7460|KRW|South Korea|Industrials|Machinery|335570000000|MSCI_EEM_SMALLCAP|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:32:45|10743|41450|/equities/forus|FORUS|CLP|Chile|Consumer Discretionary|Textiles, Apparel & Luxury Goods|284320000000|MSCI_EEM_SMALLCAP|13.91|1.11|5.66|7.05|1.72|1.74|48.41|48.47|9.45|10.05|9.79|10.11|7.86|8.16|1072.52|89.86|89.86|694.23|683.84|95.87|214.86|12.58|11.09|8.08|7.71|9.11|8.75|1|-8.79|-0.31|3.43|3.52|5.14|-2.88|0.98|2.76|2.42|44.19|0.99|1.94|18460000|913250|49.9|3.93|6.93|-59.59|42.57
2024-05-20 05:32:46|10744|996172|/equities/instituto-hermes-pardini-sa|PARD3|BRL|Brazil|Healthcare|Health Care Providers & Services|2450000000|MSCI_EEM_SMALLCAP|18.81|0.94|13.31|14.53|-0.93|-2.18|24.2|24.29|7.66|8.13|6.27|6.69|4.76|5.14|432.82|19.15|18.97|94.65|-30.45|22.31|28.78|17.76|297.59|6.93|7|11.7|13.39|-147.46|18.81|11.01|12.88|12.39|13.52|9.85|0.68|0.99|60.21|-131.97|1.43|48.92|1190000|47570|14.33|1.02|1.44|8.88|26.77
2024-05-20 05:32:47|10745|100097|/equities/china-lilang|1234|HKD|Hong Kong|Consumer Discretionary|Textiles, Apparel & Luxury Goods|5230000000|MSCI_EEM_SMALLCAP|16.84|2.67|19.4|10.68|3.17|3.02|49.31|48.21|16.01|15.45|16.35|15.02|11.31|11.02|12.4|1.61|1.58|10.4|10.05|4.63|3.27|18.11|15.98|9.48|9.46|11.42|12.37|29.05|12.34|13.62|13.23|12.71|15.79|15.96|1.78|2.46|18.12|51.19|0.77|2.93|1360000|149990|17.29|1.86|2.2|12.46|61.45
2024-05-20 05:32:48|10746|103454|/equities/mercuries-asst|2905|TWD|Taiwan|Financial|Insurance|19420000000|MSCI_EEM_SMALLCAP|13.72|1.31|-9.9|-9.72|1.08|1.14|30.91|18.8|20.48|10.16|10.37|10.48|9.28|9.83|51.59|4.04|4.04|54.41|51.82|27.04|-5.58|8.18|10.66|0.59|0.84|9.39|7.41|84.35|23.72|3.25|44.92|36.13|-1.46|5.58|1.56|1.93|41.29|77.86|0.07|0.07|16150000|1340000|228.1|2.14|4.69|28.08|30.36
2024-05-20 05:32:49|10747|102349|/equities/vista-land|VLL|PHP|Philippines|Real Estate|Real Estate Management & Development|43430000000|MSCI_EEM_SMALLCAP|11.15|5055.25|20.88|1.64|1.28|1.29|54.42|50.62|-33135.62|-4707.74|-48768.28|-6849.27|-50022.64|-7026.77|218.07|23.19|23.15|257.67|233.17|43.27|11.84|10.28|9.48|4.39|3.72|6.19|5.57|33.2|36.11|4.06|21.92|16.88|4.14|11.25|0.75|1.73|88.68|115.42|0.18|4.92|3410000|2070000|1.57|1.91|1.13|47.64|19.9
2024-05-20 05:32:50|10748|1061947|/equities/huami-inc|ZEPP|USD|United States|Information Technology|Electronic Equipment, Instruments & Components|317920000|MSCI_EEM_SMALLCAP|27.96|6.16|22.19|24.54|29.25|29.47|40.33|38.11|23.46|22.29|23.16|21.6|20.31|18.2|4270.42|252|251.76|5413.54|4915.81|1323.55|661.25|116.16|91.1|22.23|18.85|43.88|32.96|81.87|5.18|13.94|2.14|-0.96|7.24|-0.09|1.45|2.15|99.1|92.17|1.01|24.81|9170000|927950|15.53|0.6|1.06|3.78|19.91
2024-05-20 05:32:51|10749|103172|/equities/chung-hwa-pulp|1905|TWD|Taiwan|Materials|Paper & Forest Products|26300000000|MSCI_EEM_SMALLCAP|34.15|15.3|72.15|-8.51|1.9|1.91|20.21|21.73|-5.14|-6.13|9.54|3.98|9.1|2.88|30.34|0.66|0.56|26.24|25.76|3.19|2.47|1.29|4.58|0.69|2.1|-0.2|1.57|71.3|-77.47|2.41|2.96|-5.45|-1.34|15.63|0.7|1.13|42.33|99.44|0.44|6.69|5640000|89240|6.58|2.14|3.59|-35.14|38.18
2024-05-20 05:32:52|10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|2126|HKD|Hong Kong|Healthcare|Biotechnology|5470000000|MSCI_EEM_SMALLCAP|0.92|8.99|-7.51|-0.26|2.3|2.51|-609.46|-727.81|-1187.86|-1373.16|-288.26|153.97|-289.07|-3218.62|10.51|-3.71|-3.77|16.85|16.03|8.98|-1.07|-1.55|-17.41|-0.08|-10.13|-3.25|-10.69|80.84|14.75|18.89|183.24|187.19|41.07|40.69|2.69|3.18|14.85|27.29|0.4|14.1|688850|-12550|37.82|0.37|0.25|24.63|13.08
2024-05-20 05:32:55|10751|13801|/equities/eurocash-sa|EUR|PLN|Poland|Consumer Staples|Food & Staples Retailing|1520000000|MSCI_EEM_SMALLCAP|30.77|1.66|23.49|62|7.87|7.77|22.63|23.98|7.2|7.23|6.57|6.66|5.32|5.43|240.07|10.55|10.55|49.32|47.67|6.02|17.06|29.12|28.47|14.34|12.04|22.73|19.36|21.43|40.94|36.6|26.19|34.83|32.41|26.06|0.25|0.84|20.22|48.03|2.72|10.77|695590|34880|120.19|0.01|0.24|-4.44|3.6
2024-05-20 05:32:57|10752|50114|/equities/oceana|OCEJ|ZAR|South Africa|Consumer Staples|Food Products|6570000000|MSCI_EEM_SMALLCAP|-3.04|2.11|5.45|6.54|1.14|-0.94|78.21|78.78|43.6|40|-57.4|25.41|-48.4|18.66|21.12|-5.46|-5.46|25.83|-15.54|2.2|4.91|-19.53|8.04|-14.62|-1.59|9.38|8.06|-452|-290.2|0.17|-5.55|-0.52|2.43|-8.31|0.53|0.96|62.83|72.77|0.3|1.15|681760|-270280|9.56|10.11|9.06|21.92|-29.63
2024-05-20 05:32:58|10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|DANHOS13|MXN|Mexico|Real Estate|Equity Real Estate Investment Trusts (REITs)|34760000000|MSCI_EEM_SMALLCAP|-0.32|10.24|52.38|0.07|1.44|1.59|82.16|75.79|42.47|42.12|46.28|45.72|43.23|42.77|6.75|3.39|3.32|47.37|47.54|0.88|4.28|5.63|5.71|3.46|3.57|3.4|3.33|41.42|22.79|1.82|33.38|30.19|18.88|-0.28|1.81|3.8|49.42|78.5|0.08||6570000|2670000|7.77|3.89|4.35|-5.86|-67.89
2024-05-20 05:33:00|10754|990094|/equities/cosmopolitan-international-holdings|120|HKD|Hong Kong|Real Estate|Real Estate Management & Development|14600000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:33:01|10755|943437|/equities/greenland-hk|337|HKD|Hong Kong|Real Estate|Real Estate Management & Development|4150000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:33:03|10756|942338|/equities/lvgem-china-re-investment|95|HKD|Hong Kong|Real Estate|Real Estate Management & Development|6680000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:33:04|10757|103222|/equities/cub-elec|2231|TWD|Taiwan|Consumer Discretionary|Auto Components|22800000000|MSCI_EEM_SMALLCAP|10.63|2.35|-8.8|25.47|2.1|2.15|22.01|21.33|4.47|3.01|4.33|-1.44|1.73|-3.51|66.43|1.94|1.91|42.54|41.63|11.83|5.23|8.17|7.25|4.47|4.34|5.05|4.11|131.91|36.81|2.11|6.49|6.48|-0.08|-10.01|1.43|2.24|32.76|91.35|0.68|26442.4|1040000|46640|11.73|4.03|3.91|14.89|69.46
2024-05-20 05:33:05|10758|104193|/equities/hub-power-co-l|HPWR|PKR|Pakistan|Utilities|Independent Power and Renewable Electricity Producers|92710000000|MSCI_EEM_SMALLCAP|0.95|15.02|2.94|8.1|0.79|0.79|-156.41|17.75|377.02|38.74|325.7|51.34|206.63|38.94|65.71|21.56|21.56|81.69|81.19|7.32|17.27|23.02|20.29|11.04|8.07|11.47|9.8|36.73|-97.39|18.42|10.55|-1.61|7.21|18.32|1.43|1.48|47.63|83.09|0.3|12.49|128870000|54280000|2.18|27.63|15.65|48.88|29.79
2024-05-20 05:33:06|10759|103180|/equities/1st-copper-tec|2009|TWD|Taiwan|Materials|Metals & Mining|15570000000|MSCI_EEM_SMALLCAP|138.18|1.17|17.41|204.19|1.42|1.44|7.37|10.81|2.58|5.91|3.27|6.15|2.15|4.93|31.35|1.14|1.12|22.49|22.25|2.49|3.11|3.03|7.37|1.94|3.9|1.9|4.34|98.34|-63.15|-20.29|-3.79|-15.51|0.99|13.78|0.69|1.79|41.99|84.12|0.66|2.84|734160|32530|17.22|4.21|4.6|-18.77|568.66
2024-05-20 05:33:08|10760|1087961|/equities/fine-organic|FINO|INR|India|Materials|Chemicals|116690000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:33:10|10761|1094001|/equities/hyosung-heavy-industries|298040|KRW|South Korea|Industrials|Electrical Equipment|542870000000|MSCI_EEM_SMALLCAP|-27.76|2|255.33|-23.4|2.85|4.47|13.98|15.02|3.47|1.74|3.86|1.01|2.5|0.02|155826.41|6357.85|6355.9|96848.88|91568.02|15451.53|11893.35|5.83|1.44|3.56|2.23|4.55|3.29|-7.81|14.52|5.24|354.96|41.99|6.23|7.83|0.77|1.45|27.66|59.07|0.84|6.16|4360000000|51420000|10.02|0.41|0.31|8.76|-4.38
2024-05-20 05:33:11|10762|39840|/equities/spicejet-ltd-bse|SPJT|INR|India|Industrials|Airlines|40530000000|MSCI_EEM_SMALLCAP|37.76|8.17||54.9|-25.28|-25.36|34.19|27.35|18.66|4.77|17.42|2.48|14.28|-0.68|1122.65|-1.4|-1.41|-41.84|-42.54|275.2|329.29|14.54|-968.82|-0.02|0.93|12.26|4.17|78.71|233.32|11.87|27.27|31.14|18.59|6.42|1.12|||-1102.42|0.01|253.54|23010000|4090000||0.29|0.19|22.3|
2024-05-20 05:33:13|10763|43431|/equities/taekwang-ind|3240|KRW|South Korea|Materials|Chemicals|877820000000|MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:33:15|10764|1008701|/equities/advanced-process-systems|265520|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|379670000000|MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:33:16|10765|943463|/equities/hi-sun-tech|818|HKD|Hong Kong|Information Technology|IT Services|2800000000|MSCI_EEM_SMALLCAP|3045.83|6.01|24.61|44.31|2.48|2.41|49.39|51.49|5.5|3.79|10.15|7.61|7.89|7.29|6.37|0.91|0.9|14.69|13.07|2.73|2|3.16|0.29|2.66|1.9|1.47|1.3|57.83|-0.08|4.1|13.43|7.94|11.87|9.88|2.1|2.47|35.05|53.68|0.37|51.51|1260000|141110|143.97|1.69|1|2.88|15.19
2024-05-20 05:33:17|10766|1055339|/equities/smu|SMU|CLP|Chile|Consumer Staples|Food & Staples Retailing|482650000000|MSCI_EEM_SMALLCAP|31.77|0.37|3.76|6.45|1.51|3.95|29.2|28.31|6.46|6.78|3.27|3.6|1.38|2.3|4075.95|61.64|61.41|1200.88|391.24|156.73|405.6|5.9|7.05|2.28|2.69|6.99|6.8|-107.7|-36.16|7.47|10.05|0.22|7.3|11.23|0.27|0.8|87.55|126.84|1.2|7.11|112970000|1970000|46.2|6.04|9.97|-57.48|175.61
2024-05-20 05:33:18|10767|1163127|/equities/ganglong-china-property-group-ltd|6968|HKD|Hong Kong|Real Estate|Real Estate Management & Development|7430000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:33:19|10768|50517|/equities/tupy-on|TUPY3|BRL|Brazil|Consumer Discretionary|Auto Components|2880000000|MSCI_EEM_SMALLCAP|24.62|3.45|26.31|26.67|5.5|3.63|18.8|20.12|9.04|8.07|10.27|8|11.85|6.67|1027.12|57.18|56.96|761.77|724.48|202.93|85.37|20.61|11.7|10.69|5.77|9.21|8.38|129.18|36.21|1.72|10.3|19.22|20.04|16.39|0.97|1.49|28.4|68.4|0.85|6.39|34140000|3060000|20.61|0.33|1.67|3|12.69
2024-05-20 05:33:20|10769|101605|/equities/timah-tbk|TINS|IDR|Indonesia|Materials|Metals & Mining|10950000000000|MSCI_EEM_SMALLCAP|-1260.04|13.59|23.96|-282.06|12.63|13.09|32.45|25.85|19.54|4.86|22.4|-21.12|15.26|-31.94|249.28|38.62|38.62|178.46|178.09|43.72|32.74|17.77|22.47|6.79|7.62|8.01|17.23|70.14|-42.54|8.65|84.35|71.12|10.51|12.21|1.48|2.43|35.57|47.41|0.45|5.94|7680000000|1970000000|23.42|0.24|0.49|-0.32|16.31
2024-05-20 05:33:21|10770|104160|/equities/fauji-fertiliz|FAUF|PKR|Pakistan|Materials|Chemicals|128810000000|MSCI_EEM_SMALLCAP|4.58|0.61|5.9|2.69|1.88|2.01|28.76|28.3|21.1|18.01|18.91|5.94|9.63|-0.74|453.79|33.49|33.36|144.56|140.84|15.12|75.22|25.12|25.55|8.8|10.54|25.35|17.58|6.02|175.95|12.36|50.71|35.01|19.17|15.77|0.55|1.12|42.46|85.33|0.85|7.1|124800000|11860000|28.71|15.31|18|1.97|126.52
2024-05-20 05:33:24|10771|1009367|/equities/construtora-tenda-sa|TEND3|BRL|Brazil|Consumer Discretionary|Household Durables|1610000000|MSCI_EEM_SMALLCAP|28.84|2.16|9.2|115.17|6.16|21.85|34.14|35.36|15.93|16.88|24.82|18.93|19.02|15.11|64.88|2.85|2.8|20.83|6.18|2.86|1.08|0.4|11.77|4.18|6.08|5.9|7.74|-140.82|100.85|9.68|12.17|10.61|12.86|10.24|1|1.49|360.57|461.63|1.01|2.29|626670|522270|5.44|1.84|1.24|12.21|11.42
2024-05-20 05:33:25|10772|43938|/equities/feelux|33180|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|357540000000|MSCI_EEM_SMALLCAP|-6.88|25.41|-47.35|-2076.61|3.14|3.2|17.73|19.8|-39.82|-5.04|-178.69|-9.95|-138.05|-8.3|140590|5396.23|5388.11|37670.92|35641.89|7865.83|13080.93|-0.42|3.46|1.88|1.93|-1.7|3.12|421.34|434.18|10.13|-3.21|-3.53|5|4.6|4.31|5.63|36.35|68.42|0.81|5.48|834970000|69460000|7.11|0.75|0.56|6.59|1.44
2024-05-20 05:33:26|10773|18441|/equities/tv18-broadcast|TVEB|INR|India|Communication Services|Media|79290000000|MSCI_EEM_SMALLCAP|49.8|1008.31|4.78|22.7|4.08|7.56|42.9|142.22|-190.04|1428.44|20.29|3125.85|78.45|-92.86|90.1|13.66|13.65|126.14|88.07|17.84|10.99|1.7|10.38|4.79|9.57|9.87|12.34|-44.67|9712.4|16.08|12.3|14.46|17.59|30.92|3.12|2.85|18.47|30.44|0.33|50.08|29720000|3460000|0.56|1.4|1.5|27.82|-23.44
2024-05-20 05:33:27|10774|1084940|/equities/tianli-education-international|1773|HKD|Hong Kong|Consumer Discretionary|Diversified Consumer Services|4140000000|MSCI_EEM_SMALLCAP|32.01|3.23|9.96|15.57|3.54|3.62|50.49|72.4|13.89|54.84|14.29|-1.34|11.24|2.25|17.08|0.81|0.77|16.76|16.21|8.56|4.93|11.17|-6.67|5.66|-2.28|6.89|3.77|15.4|616.37|-5.47|49.03|71.9|7.58|-4.86|1.56|1.74|7.18|26.02|0.59|96.58|201680|41960|122.35|0.32|0.51|-9.75|2.89
2024-05-20 05:33:28|10775|986127|/equities/advanced-enzyme-technologies-ltd|ADEN|INR|India|Materials|Chemicals|37220000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:33:29|10776|1169404|/equities/mpm|ESPA3|BRL|Brazil|Consumer Discretionary|Diversified Consumer Services|2030000000|MSCI_EEM_SMALLCAP|28|3.71|20.71|23.11|44.37|-22.42|51.02|50.33|21.14|20.85|18.8|17.75|14.42|13.97|33.7|4.67|4.57|14.21|-6.11|2.93|6.78|281.22|190.97|11.63|10.77|19.54|18.84|14.81|8.51|4.91|0.65|2.74|3.75|-0.21|0.48|0.83|484.63|529.26|0.8|5.23|648160|102390|12.46|2.09|2.79|-0.15|68.46
2024-05-20 05:33:30|10777|979287|/equities/fine-semitech-corp|36810|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|499730000000|MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:33:31|10778|41438|/equities/ecl-sa|ECL|CLP|Chile|Utilities|Electric Utilities|528760000000|MSCI_EEM_SMALLCAP|7.73|1.05|-13.14|6.93|1.31|1.54|38.77|39.47|25.81|22.85|25.79|18.36|15.83|13.62|137.64|30.19|30.19|88.17|77.14|2.21|37.04|20.16|12.87|9.59|6.88|15.74|11.9|59.85|2325.44|6.21|-8.93|8.36|9.18|16.66|0.59|1.43|49.51|65.42|0.47|38.56|15950000000|10520000000|3.86|4.53|8.99|-40.94|34.72
2024-05-20 05:33:32|10779|18718|/equities/metal-leve-on-ej-nm|LEVE3|BRL|Brazil|Consumer Discretionary|Auto Components|3950000000|MSCI_EEM_SMALLCAP|24.62|3.45|26.31|26.67|5.5|3.63|18.8|20.12|9.04|8.07|10.27|8|11.85|6.67|1027.12|57.18|56.96|761.77|724.48|202.93|85.37|20.61|11.7|10.69|5.77|9.21|8.38|129.18|36.21|1.72|10.3|19.22|20.04|16.39|0.97|1.49|28.4|68.4|0.85|6.39|34140000|3060000|20.61|0.33|1.67|3|12.69
2024-05-20 05:33:33|10780|950198|/equities/denko-industrial-corporation|ATAI|MYR|Malaysia|Basic Materials|Fabricated Plastic & Rubber|727730000|MSCI_EEM_SMALLCAP|15.16|1.25|7.68|11.61|1.51|1.61|20.43|23.19|11.67|11.81|11.06|11.13|8.68|9.1|3.1|0.19|0.19|2.32|2.21|0.31|0.52|10.57|11.49|6.7|7.65|8.69|9.5|54.94|-7.92|5.95|7.95|-2.69|7.9|10.18|1.58|2.23|7.18|27.41|0.81|5.12|712760|77590|4.97|2.53|2.41|-1.22|28.84
2024-05-20 05:33:35|10781|1162593|/equities/genetron-holdings-ltd|GTH|USD|United States|Healthcare|Biotechnology|542120000|MSCI_EEM_SMALLCAP|1.09|675.47|4.69|-15.07|3.76|1.27|-4897.48|-1082.94|-9285.36|-2961.05|-8799.37|-2026.09|-8793.59|-4582.45|38.38|7.48|7.1|63.39|48.23|17.73|9.15|-38.56|-65.85|-13.67|-11.41|-8.81|-7.88|-26.07|-69|5.33|492.77|50.67|32.71|21.68|5.98|6.31|39.18|-3.63|0.32|5.92|655920|-408550|6.59|0.03|0.03|0.81|1.86
2024-05-20 05:33:36|10782|103384|/equities/radium-life-te|2547|TWD|Taiwan|Real Estate|Real Estate Management & Development|9770000000|MSCI_EEM_SMALLCAP|91.05|17.47|0.93|19.92|1.9|1.92|35.75|31.94|5.22|-95.31|-11.41|-88.13|-19.81|-117.45|16.53|2.51|2.49|27.15|26.95|5.15|1.29|11.29|10.32|3.52|4|4.39|3.79|353.34|-533.27|9.68|3000.36|194.71|12.07|16.36|0.84|2.35|43.29|167.47|0.2|0.34|9420000|2290000|141.7|5.44|5.01|93.43|591.19
2024-05-20 05:33:37|10783|41676|/equities/sapurakencana-petroleum-bhd|SAEN|MYR|Malaysia|Energy|Energy Equipment & Services|798590000|MSCI_EEM_SMALLCAP|32.91|1.82|-7.07|5.75|1.14|1.35|21.6|28.09|14.77|18.09|13.92|8.13|11.2|5.06|1.43|0.09|0.09|1.3|1|0.38|-0.06|7.92|7.04|4.2|2.42|4.57|4.96|12.33|47.29|3.63|24.93|49.32|12.69|0.55|1.38|1.54|60.63|75.2|0.4|94.41|3040000|335950|5.73|0.96|0.83|2.1|17.85
2024-05-20 05:33:38|10784|979957|/equities/oe-solutions-co-ltd|138080|KRW|South Korea|Information Technology|Communications Equipment|371530000000|MSCI_EEM_SMALLCAP|9.35|1.62|-22.26|0.76|1.67|1.89|21.84|22.83|-2.84|0.49|-10.99|-3.21|-9.71|-2.85|26089.05|1327.06|1302.47|16578.93|13733.54|2739.92|2149.31|-7.47|0.18|-2.11|1.45|1.32|3.92|-172.68|-116.34|4.43|-0.9|8.63|9.17|13.15|1.32|2.31|7.12|43.62|0.76|27.19|1680000000|-3010000|4.81|1.38|1.11|-0.37|20.89
2024-05-20 05:33:39|10785|19526|/equities/nuh-cimento|NUHCM|TRY|Turkey|Materials|Construction Materials|7640000000|MSCI_EEM_SMALLCAP|69.28|5.43|13.62|80.39|17.49|17.32|25.31|18.43|21.07|10.34|20.91|8.83|22.42|8.73|441.35|17.08|17.08|107.92|111.45|12.84|42.49|43.97|-498.95|31.82|12.6|35.39|14.67|248.64|175.25|49.46|58.69|94.13|63.79|47.13|1.28|1.76|21.06|41.27|1.39|9.39|9780000|2040000|7.61|0.56|2.72|63.71|12.89
2024-05-20 05:33:40|10786|18763|/equities/qgep-part-on-nm|ENAT3|BRL|Brazil|Energy|Oil, Gas & Consumable Fuels|3500000000|MSCI_EEM_SMALLCAP|9.24|1.39|5.7|2.47|2.01|2.25|41.3|39.63|23.39|15.68|22.91|11.76|15.58|7.74|142.92|22.47|22.37|74.97|66.26|10.05|23.82|25.15|14.58|11|6.32|17.07|10.91|7.42|-7.2|15.37|-16.78|-15.44|13.23|5.13|0.94|0.98|39.56|51.39|0.54|12.97|111120000|18310000|8.24|12.82|7.65|119.27|40.24
2024-05-20 05:33:41|10787|1050111|/equities/best|BEST|USD||Industrials|Air Freight & Logistics|330980000|MSCI_EEM_SMALLCAP|17.62|3.07|11.2|15.08|5.43|5.77|34.28|34.18|20.88|21.41|19.29|19.94|15.35|15.91|470.7|177.23|176.82|442.99|388.42|52.66|133.87|26.04|34.02|9.2|10.26|13.85|15.48|-24.73|-25.96|15.35|-11.26|-9.6|7.7|3.21|1.05|1.26|85.31|109.7|0.84|71.77|6150000|1230000|8.06|3.29|3|32|47.15
2024-05-20 05:33:42|10788|946388|/equities/tongda-group-holdings-ltd|698|HKD|Hong Kong|Information Technology|Electronic Equipment, Instruments & Components|2480000000|MSCI_EEM_SMALLCAP|11.09|1.15|20.46|32.76|1.51|1.91|24.07|23.4|6.07|6.59|7.17|6.45|5.92|4.75|9.86|0.52|0.51|7.25|6.51|2.51|0.88|8.79|9.6|4.02|4.51|5.86|7.02|16.86|-1.92|5.45|7.24|9.59|6.82|8.44|0.97|1.52|16.39|38|0.59|3.12|1990000|96190|3.57|4.89|3.11|-1.36|48.14
2024-05-20 05:33:43|10789|1073018|/equities/aekyung-industrial-co-ltd|18250|KRW|South Korea|Consumer Staples|Household Products|497990000000|MSCI_EEM_SMALLCAP|48.62|3.11|17.48|37.33|1.78|2.63|56.63|59.09|1.6|5.28|0.39|3.85|-1.01|1.62|140387.36|3878.91|3878.86|117133.18|81257.17|18193.74|15824.71|1.8|5.84|1.95|3.99|3.32|6.45|55.38|94.58|-16.49|-0.97|-3.7|-0.03|-19.99|1.74|2.4|2.93|19.27|0.74|3.43|5580000000|258120000|9.8|0.89|0.65|-33.21|46.73
2024-05-20 05:33:44|10790|43373|/equities/hanjin-heavy-ind.---const.|97230|KRW|South Korea|Industrials|Machinery|669480000000|MSCI_EEM_SMALLCAP|6.34|0.88|-38.96|-7.02|1|1.05|11.08|13.73|3.36|5.47|4.15|5.07|2.38|2.81|111181.15|2797.74|2796.39|42691.05|39336.71|15935.74|-2806.26|6.81|8.13|3.22|3.45|6.04|6.76|65.71|-21.99|5.08|15.79|18.17|4.17|11.62|1.1|1.69|16.76|38.11|0.98|25.21|2220000000|29850000|5.86|1.92|1.63|-4.63|-15.33
2024-05-20 05:33:46|10791|18589|/equities/abc-brasil-pn-ej-n2|ABCB4|BRL|Brazil|Financial|Banks|3490000000|MSCI_EEM_SMALLCAP|11.83|3.3|5.96|0.59|1.65|1.93|6.54|6.94|35.74|34.04|36.67|36.43|30.38|30.53|57.89|13.93|13.85|150.77|137.26|445.85|-30.72|14.31|12.6|1.36|1.42|4.8|4.36|71.19|38.86|7.52|13.44|16.15|5.03|4.78|0.39|0.16|161.66|257.24|0.02|0.14|3040000|962920|0.09|2.32|3.31|3.25|6.95
2024-05-20 05:33:47|10792|949930|/equities/alexander-forbes-group-holdings|AFHJ|ZAR|South Africa|Financial|Capital Markets|5400000000|MSCI_EEM_SMALLCAP|6.12|4.49|-20.56|0.22|1.5|1.59|14.81|15.6|33.56|-23.14|35.35|145.88|34.86|149.06|2.98|0.73|0.71|5.82|5.45|5.18|-1.19|16.68|15.97|1.55|1.31|10.63|10.58|25.46|36.26|6.38|28.03|44.44|0.42|0.85|2.79|2.9|40.14|92.12|0.02||375660|111080|1.42|5.95|7.08|24.71|42.85
2024-05-20 05:33:49|10793|104278|/equities/pak-state-oil|PSO|PKR|Pakistan|Energy|Oil, Gas & Consumable Fuels|85050000000|MSCI_EEM_SMALLCAP|2.36|1.2|4.43|13.49|0.84|0.86|57.15|55.08|45.98|42.75|63.32|51.69|41.28|34.54|1044.77|135.69|135.69|546.38|536.53|123.59|136.22|28.74|11.25|17.88|12.76|23.84|19.54|56.81|22.4|21.61|24.2|25.28|19.33|6.81|2.97|3.71|0.46|13.39|0.76|8.81|238690000|33450000|6.38|9.49|8.34|-13.78|11.16
2024-05-20 05:33:50|10794|41482|/equities/ripley-corp|RIPLEY|CLP|Chile|Consumer Discretionary|Multiline Retail|266210000000|MSCI_EEM_SMALLCAP|61.54|3.24|21.93|57.79|9.23|10.87|46.9|42.16|6.39|4.94|6.51|4.72|5.27|4.14|71.65|3.02|2.97|28.46|24.1|8.6|10.59|17.43|19.39|6.12|5.78|9.19|8.97|3659.61|1200.11|23.14|13.84|11.75|19.74|31.31|0.8|1.05|32.28|80.16|1.16|8.98|878250|27050|17.25||0.01|-0.38|0.04
2024-05-20 05:33:50|10795|1054970|/equities/yixin-group|2858|HKD|Hong Kong|Financial|Consumer Finance|8150000000|MSCI_EEM_SMALLCAP|15.46|5.49|-0.67|0.6|0.53|0.54|2.18|2.24|52.45|52.29|51.38|51.45|43.65|42.63|4.39|1.46|1.46|15.31|14.04|8.37|2.14|10.14|10.44|0.86|0.9|4.69|5.13|-1.19|51.16|4.88|9.72|9.17|3.45|3.06|0.22|0.08|124.85|171.59||0.2|1650000|719270|0.2|7.93|6.73|5.05|28.8
2024-05-20 05:33:52|10796|1089260|/equities/ascletis-pharma-inc|1672|HKD|Hong Kong|Healthcare|Biotechnology|4730000000|MSCI_EEM_SMALLCAP|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:33:53|10797|1156250|/equities/beijing-enterprises-urban-resources|3718|HKD|Hong Kong|Industrials|Commercial Services & Supplies|1910000000|MSCI_EEM_SMALLCAP|3045.83|6.01|24.61|44.31|2.48|2.41|49.39|51.49|5.5|3.79|10.15|7.61|7.89|7.29|6.37|0.91|0.9|14.69|13.07|2.73|2|3.16|0.29|2.66|1.9|1.47|1.3|57.83|-0.08|4.1|13.43|7.94|11.87|9.88|2.1|2.47|35.05|53.68|0.37|51.51|1260000|141110|143.97|1.69|1|2.88|15.19
2024-05-20 05:33:54|10798|42626|/equities/aegean-airlins|AGNr|EUR|Greece|Industrials|Airlines|441820000|MSCI_EEM_SMALLCAP|7.04|0.69|2.76|4.3|2.84|3.59|24.66|14.14|14.32|-1.48|12.46|-6.59|9.86|-4.93|19.12|1.89|1.89|4.67|3.7|6.39|4.81|44.18|-3.45|7.61|0.76|12.96|5.09|-104.95|57.38|14.66|8.43|24.81|7.47|21.12|0.92|1.06|51.62|266.54|0.78|35.11|550620|53870|||1.64||
2024-05-20 05:33:56|10799|43647|/equities/schnell-biopha|3060|KRW|South Korea|Healthcare|Pharmaceuticals|360710000000|MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:33:57|10800|19612|/equities/vestel|VESTL|TRY|Turkey|Consumer Discretionary|Household Durables|8760000000|MSCI_EEM_SMALLCAP|87.33|0.53|-0.11|-25.81|4.92|4.93|15.38|15.1|6.78|6.83|1.17|2.87|0.76|2.52|288.07|2.06|2.06|34.89|33.78|5.2|6.21|10.6|14.43|2.38|3.26|19.71|14.94|269.2|612.5|47.68|76.52|72.92|39.52|38.66|0.65|0.99|17.87|145.69|1.93|8.73|38030000|431060|5.64|0.29|0.73|18.85|37.49
2024-05-20 05:33:59|10801|103604|/equities/roo-hsing|4414|TWD|Taiwan|Consumer Discretionary|Textiles, Apparel & Luxury Goods|5810000000|MSCI_EEM_SMALLCAP|26.75|4.17|11.1|7.82|3.6|3.66|21.8|22.23|6.96|6.91|23.14|36.17|20.98|33.03|67.53|9.68|9.63|46.23|45.56|9.33|10.92|12.57|16.84|7.38|9.75|8.52|11.1|-26.31|560.68|8.68|-13.75|-12.38|2.6|-3.58|1.75|2.49|17.14|44.96|0.83|4.57|387320|16050|9.02|3.74|4.24|54.17|63.83
2024-05-20 05:34:00|10802|102359|/equities/cebu-air-inc|CEB|PHP|Philippines|Industrials|Airlines|25510000000|MSCI_EEM_SMALLCAP|3.13|0.29|1.09|0.89|3.22|3.58|27.37|3.1|12.13|-15.76|9.07|-23.43|7.68|-23.87|34.93|4.91|3.26|2.24|2.6|5.64|7.6|167.36|11542.47|7.41|0.22|12.5|3.08|89.02|120.47|2.1|12.83|39.18|3.04|6.59|0.54|0.75|258.06|866.59|0.74|23.57|25960000|3000000|25.97||0.38||
2024-05-20 05:34:01|10803|18093|/equities/development-credit-bank|DCBA|INR|India|Financial|Banks|24850000000|MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 05:34:02|10804|958338|/equities/guararapes-confeccoes-on|GUAR3|BRL|Brazil|Consumer Discretionary|Textiles, Apparel & Luxury Goods|4920000000|MSCI_EEM_SMALLCAP|22.9|1.96|27.46|17.74|139.56|-30.26|33.76|33.75|12.92|12.87|11.95|11.45|9.11|8.68|146.8|13.46|13.41|0.57|-4.63|3.09|16.94|657.64|1208.08|17.7|17.71|22.6|29.26|225.86|1.77|16.33|-4.1|-2.04|8.58|10.28|0.29|1.35|1494.19|1925.69|1.91|3.99|381500|33340|35.79|1.52|2.13|11.44|48.07
2024-05-20 05:34:03|10805|50555|/equities/philip-morris|TABK|CZK|Czech Republic|Consumer Staples|Tobacco|44200000000|MSCI_EEM_SMALLCAP|12.24|1.99|10.82|12.89|4.8|4.8|43.35|47.23|18.96|24.58|20.41|25.1|16.25|19.97|7492.57|1217.85|1217.85|3101.93|3101.57|2741.33|1376.86|38.69|46.32|20.7|22.49|34.43|43.33|-6.44|-8.03|-2.71|-2.5|-1.8|7.87|-4.17|1.3|1.79||3.92|1.27|7.87|15810000|2570000|13.35|9.09|12.07|-6.87|107.6
2024-05-20 05:34:04|10806|41613|/equities/malaysian-resources-corporation|MYRS|MYR|Malaysia|Industrials|Construction & Engineering|1570000000|MSCI_EEM_SMALLCAP|20.98|1.97|27.03|5.62|1.45|1.47|20.37|24.19|7.01|6.58|10.39|10.55|6.84|13.77|1.45|0.16|0.16|2.2|1.78|0.54|0.1|4.86|5.02|2.73|3.55|3.28|2.78|53.39|-49.21|-0.18|35.99|24.88|3.27|-8.63|1.17|1.71|44.06|78.57|0.37|85.1|957640|77790|2.1|80.31|2.41|302.07|33.36
2024-05-20 05:34:05|10807|1084284|/equities/eone-diagnomics-genome-center|245620|KRW|South Korea|Healthcare|Life Sciences Tools & Services|265210000000|MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:34:07|10808|12874|/equities/telecom-egypt|ETEL|EGP|Egypt|Communication Services|Diversified Telecommunication Services|28530000000|MSCI_EEM_SMALLCAP|3.95|0.91|2.07|-5.77|0.74|1.26|25.83|22.93|12.29|7.85|20.93|12.31|21.16|11.81|22.5|3.87|3.87|20.21|11.89|4.37|6.73|13.9|8.8|6.06|4.82|7.24|6.36|-68.4|89.12|20.7|17.35|18.31|12.61|16.14|0.29|17.56|26.58|67.6|0.29|4.96|||4.03|2.35|2.99|33.88|12.61
2024-05-20 05:34:08|10809|104342|/equities/trg-pakistan|TRGP|PKR|Pakistan|Industrials|Commercial Services & Supplies|64890000000|MSCI_EEM_SMALLCAP|2.06|13892.74|-1701.02|3243.88|0.83|0.83|88.8|78.56|-10020.34|-3366.78|-1110620.6|-109076.76|-945529.38|-94037.31|3.61|-1.85|-1.85|76.44|76.44|0.24|0.56|-32.34|17.65|-27.3|6.27|1.86|1.35|-70.67|-270.5|-1.18|463.26|55.09|-73.29|-65.13|0.21|0.29|0.82|9.71|0.09|1.61|2710000|-3990000000|0.74||0.93|-14.74|0.02
2024-05-20 05:34:09|10810|987135|/equities/ronshine-china-holdings-co-ltd|3301|HKD|Hong Kong|Real Estate|Real Estate Management & Development|5200000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:34:11|10811|18411|/equities/supreme-petrochem|SPTL|INR|India|Materials|Chemicals|66430000000|MSCI_EEM_SMALLCAP|84.4|7.91|4.24|57.03|11.15|11.1|41.39|35.36|24.61|92.6|24.04|75.39|20.04|10.72|459.39|50.99|50.97|286.57|246.2|34.32|70.97|21.29|25.45|4.41|12.87|16.53|17.3|-3.75|9.24|18.46|-4.23|422.31|16.96|16.21|1.29|0.94|8.17|24.51|0.43|6.9|158020000|19470000|0.11|0.81|0.8|29.29|27.32
2024-05-20 05:34:12|10812|1008762|/equities/china-rapid-finance-ltd-adr|SOS|USD||Industrials|Professional Services|200470000|MSCI_EEM_SMALLCAP|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 05:34:13|10813|103014|/equities/taita-chemical|1309|TWD|Taiwan|Materials|Chemicals|12990000000|MSCI_EEM_SMALLCAP|118.81|2.17|10.41|210.3|1.65|1.66|11.59|16.87|3.01|8.56|6.05|13.57|4.7|11.36|40.59|4.18|4.08|48.21|47.73|9.34|6.46|4.73|10.35|3.2|6.72|3.47|5.65|61.65|-66.21|-6.15|-4.05|-16.43|3.59|15.3|1.42|2.01|21.41|43.32|0.52|6.19|69190|24650|10.82|7.99|5.32|151.58|427.81
2024-05-20 05:34:14|10814|39923|/equities/vakrangee-softwares-ltd|VAKR|INR|India|Information Technology|IT Services|46190000000|MSCI_EEM_SMALLCAP|-17.61|8.26|20.09|17.94|11.13|12.93|38.01|71.46|18.61|579.15|19.83|-746.28|14.33|16.43|412.02|62.6|62.48|216.21|183.52|29.85|69.39|31.33|29.04|18.57|19.86|27.31|24.54|13.16|4.61|9.7|21.94|21.21|14.91|8.01|2.27|2.11|1.53|11.25|1.1|4263.83|18500000|879070|4.28|2.02|1.76|24.98|43.16
2024-05-20 05:34:15|10815|955728|/equities/rotoplas-sa-de-cv|AGUA|MXN|Mexico|Industrials|Building Products|12770000000|MSCI_EEM_SMALLCAP|8.64|1.05|9.03|9.07|-20.45|1.74|27.2|18.64|15.42|11.6|14.47|11.17|10.73|8.79|62.44|8.91|8.88|42.71|41.04|8.06|7.99|11.17|142.95|9.02|8.42|9.26|11.09|17.03|-5.09|13.12|2.21|-1.69|5.75|1.04|1.61|5.96|24.47|-417.62|0.96|2.71|1690000|209990|15.16|2.12|0.95|1.95|22.03
2024-05-20 05:34:17|10816|40580|/equities/cairo-investment---re-development|CIRA|EGP|Egypt|Consumer Discretionary|Diversified Consumer Services|7950000000|MSCI_EEM_SMALLCAP|42.46|3.83|3.44|211.12|4.61|5.76|54.56|58.34|39.81|39.83|31.1|37.26|20.86|27.47|3.07|0.29|0.29|2.16|1.84|1.19|1.18|16.34|18.56|6.89|11.26|15.24|17.41|38.1|-16.35|6.03|43.84|31.45|28.85|50.72|0.53|0.73|138.15|165.97|0.31|19.31|||7.54|1.36|0.8|14.18|115.9
2024-05-20 05:34:18|10817|1163132|/equities/greentown-management-holdings-co-lt|9979|HKD|Hong Kong|Industrials|Construction & Engineering|10460000000|MSCI_EEM_SMALLCAP|-35.46|0.9|27.62|-28.21|1.71|2.32|24.09|24.14|5.57|6.59|4.48|5.54|3.01|4.2|29.76|0.87|0.87|10|4.18|5.06|0.67|6.62|7.41|2.26|2.27|4.44|4.68|880|2.21|9.29|12.9|9.28|10.67|19.6|0.83|0.99|74.93|114.48|0.58|631.63|3940000|180260|2.29|5.23|3.73|20.59|53.6
2024-05-20 05:34:19|10818|103301|/equities/sunonwealth|2421|TWD|Taiwan|Industrials|Machinery|10830000000|MSCI_EEM_SMALLCAP|166.86|3.21|-4.92|6.93|4.37|5.03|26.55|25.43|10.59|10.42|12.18|12.23|8.97|7.54|97|11.07|10.97|63.38|54.9|20.3|16.22|14.8|14.61|7.73|7.19|10.04|9.19|60.68|300.78|19.83|8.1|7.19|7.59|11.58|1.41|2.13|21.45|41.6|0.75|3.37|1400000|141830|4.97|3.42|3.64|19.36|108.92
2024-05-20 05:34:19|10819|1123318|/equities/binjiang-service-group-co|3316|HKD|Hong Kong|Industrials|Commercial Services & Supplies|6050000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:34:21|10820|50161|/equities/zeder|ZEDJ|ZAR|South Africa|Financial|Capital Markets|4970000000|MSCI_EEM_SMALLCAP|6.12|4.49|-20.56|0.22|1.5|1.59|14.81|15.6|33.56|-23.14|35.35|145.88|34.86|149.06|2.98|0.73|0.71|5.82|5.45|5.18|-1.19|16.68|15.97|1.55|1.31|10.63|10.58|25.46|36.26|6.38|28.03|44.44|0.42|0.85|2.79|2.9|40.14|92.12|0.02||375660|111080|1.42|5.95|7.08|24.71|42.85
2024-05-20 05:34:23|10821|1116249|/equities/log-commercial-properties|LOGG3|BRL|Brazil|Real Estate|Real Estate Management & Development|2560000000|MSCI_EEM_SMALLCAP|28.84|2.16|9.2|115.17|6.16|21.85|34.14|35.36|15.93|16.88|24.82|18.93|19.02|15.11|64.88|2.85|2.8|20.83|6.18|2.86|1.08|0.4|11.77|4.18|6.08|5.9|7.74|-140.82|100.85|9.68|12.17|10.61|12.86|10.24|1|1.49|360.57|461.63|1.01|2.29|626670|522270|5.44|1.84|1.24|12.21|11.42
2024-05-20 05:34:24|10822|969126|/equities/companhia-de-saneamento-do-parana-s|SAPR4|BRL|Brazil|Utilities|Water Utilities|28970000000|MSCI_EEM_SMALLCAP|29.56|4.28|13.77|-18.3|2.24|-1.85|52.67|51.81|32.54|31.27|25.13|25.19|19.32|19.13|22.84|4.25|4.25|41.19|20.74|2.16|7.8|11.06|12.11|4.59|4.49|7.48|7.5|20.9|9.87|8.11|12.3|12.49|6.44|12.64|0.8|0.96|95.83|104.28|0.26|51.8|1100000|193170|6.62|2.17|2.67|29.04|41.84
2024-05-20 05:34:25|10823|43621|/equities/hanjin-trans|2320|KRW|South Korea|Industrials|Air Freight & Logistics|435520000000|MSCI_EEM_SMALLCAP|9.95|0.78|4.54|-75.49|0.69|0.75|11.19|17.45|6.96|13.26|8.57|9.69|7.82|9.18|256922.11|9111.06|8803.93|89700.5|79373.66|21802.91|22086.52|7.72|6.24|4.59|8.42|5.16|12.18|-77.61|-45.17|11.37|-23.18|-28.24|18.44|4.33|0.3|3.64|10.25|26.7|0.91|290.01|324350000|23640000|10.17|2.61|1.9|-22|45.83
2024-05-20 05:34:28|10824|12880|/equities/6th-oct-dev-in|OCDI|EGP|Egypt|Real Estate|Real Estate Management & Development|5160000000|MSCI_EEM_SMALLCAP|66.33|9.45|6.23|13.76|1.76|2.25|28.01|33.5|19.58|3.28|17.32|-22.91|12.82|-29.1|8.12|0.68|0.68|11.71|8.71|3.34|2.21|7.91|8.31|2.03|2.73|5.67|6.23|45.89|49.81|0.38|26.67|27.98|13.01|17.55|0.41|1.42|20.74|32.88|0.12|0.42|||2.54|1.34|1.47|0.74|12.93
2024-05-20 05:34:29|10825|980046|/equities/boditech-med-inc|206640|KRW|South Korea|Healthcare|Health Care Equipment & Supplies|382220000000|MSCI_EEM_SMALLCAP|-25.18|53.78|-21.28|-29.17|8.98|16.65|33.14|37.75|-90.08|-140.77|-115.91|-180.62|-106.76|-182.76|4671.31|831.22|820.77|8221.86|6328.3|1291.18|17.92|-8.95|-4.64|-5.03|-1.83|-2.75|1.25|340.16|49.06|1.55|-18.2|-15.15|23.98|21.68|3.29|4.04|7.68|25.07|0.34|3.27|483650000|-347980000|5.65|0.61|0.56|9.01|8.41
2024-05-20 05:34:30|10826|979843|/equities/enf-technology-co-ltd|102710|KRW|South Korea|Materials|Chemicals|489360000000|MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:34:31|10827|959035|/equities/united-photovoltaics-group-ltd|686|HKD|Hong Kong|Utilities|Independent Power and Renewable Electricity Producers|6620000000|MSCI_EEM_SMALLCAP|17.89|8.39|4.1|13.4|1.19|1.16|39.05|41.38|28.19|27.59|58.92|54.17|52.12|50.99|11.09|1.07|1.06|15.3|12.43|0.74|2.73|6.56|5.82|3.27|2.87|4.61|4.13|-66.32|175.39|7.55|-6.87|-1.28|5.49|6.61|0.47|0.74|102.26|135.45|0.28|19.37|12600000|42650000|4.9|4.06|5.17|23.48|101.76
2024-05-20 05:34:32|10828|1084939|/equities/inke-ltd|3700|HKD|Hong Kong|Communication Services|Interactive Media & Services|3110000000|MSCI_EEM_SMALLCAP|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:34:33|10829|1165887|/equities/hidrovias-do-brasil-sa|HBSA3|BRL|Brazil|Industrials|Marine|2620000000|MSCI_EEM_SMALLCAP|21.68|3.98|13.71|15.21|6.53|7.82|40.16|40.88|26.85|28.3|23.4|24.68|18.55|19.04|83.88|8.4|8.37|33.12|28.16|5.1|13.85|31.33|41.13|8.62|9.3|13.91|15.55|-8.94|1.87|7.51|-4.55|-5.8|4.78|0.97|0.85|1.05|130|155.4|0.72|39.34|472290|109550|6.75|1.62|2.22|8|47.78
2024-05-20 05:34:34|10830|39880|/equities/kaveri-seed-company-ltd|KVRI|INR|India|Consumer Staples|Food Products|33420000000|MSCI_EEM_SMALLCAP|58.48|7.49|8.82|51.74|22.94|24.34|46.86|43.68|21.66|-37.27|23.24|-109.33|17.41|-112.09|274.73|24.61|24.6|111.67|90.21|13.73|32.09|44.85|35.8|4.02|17.63|34.05|28.28|24.97|13.43|11.62|5.04|7.33|11.23|9.58|1.03|0.63|6.59|17.84|0.49|6|38390000|5560000|0.02|1.67|2.56|9.09|11.8
2024-05-20 05:34:36|10831|40604|/equities/juhayna-food-industries|JUFO|EGP|Egypt|Consumer Staples|Food Products|7040000000|MSCI_EEM_SMALLCAP|10.57|2.87|10.5|43.85|6.73|6.73|32.84|32.52|26.78|17.85|33.98|21.39|26.72|16.1|20.55|2.88|2.88|6.92|6.64|3.65|2.82|53.02|27.5|20.11|15.05|35.38|25.57|29.14|95.11|16.45|17.49|31.5|9.94|-17.61|0.7|1.2|6.46|27.86|0.98|5.72|||55.3|5.59|8.8|9.02|67.83
2024-05-20 05:34:37|10832|41699|/equities/mah-sing-group-bhd|MAHS|MYR|Malaysia|Real Estate|Real Estate Management & Development|1690000000|MSCI_EEM_SMALLCAP|11.32|3.15|7.58|1.54|0.71|0.77|34.22|33.8|16.39|-9.99|22.06|63.83|15.82|56.68|0.59|0.09|0.09|2.06|2.17|0.21|0.15|3.72|3.66|2.47|2.27|2.62|3.26|3047.02|86.24|-5.34|23.77|22.17|1.88||1.55|3|27.92|49.35|0.18|3.89|1040000|133050|3.55|26.26|2.67|7.1|39.58
2024-05-20 05:34:38|10833|943447|/equities/zmj|564|HKD|Hong Kong|Industrials|Machinery|12260000000|MSCI_EEM_SMALLCAP|23.18|0.92|7.25|45.2|1.92|3.32|13.86|15.02|7.15|8.55|6.38|7.76|3.97|5.61|17.42|1.65|1.65|5.21|9.05|1.91|0.99|10.53|11.09|4.24|4.81|5.85|6.95|58.73|-33.1|19.18|10.67|3.18|19.46|21.64|0.64|1.22|62.21|107.52|0.96|7.45|6790000|258170|48.78|3.81|2.78|64.39|74.45
2024-05-20 05:34:39|10834|979807|/equities/s-mac-co-ltd|97780|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|276410000000|MSCI_EEM_SMALLCAP|-6.88|25.41|-47.35|-2076.61|3.14|3.2|17.73|19.8|-39.82|-5.04|-178.69|-9.95|-138.05|-8.3|140590|5396.23|5388.11|37670.92|35641.89|7865.83|13080.93|-0.42|3.46|1.88|1.93|-1.7|3.12|421.34|434.18|10.13|-3.21|-3.53|5|4.6|4.31|5.63|36.35|68.42|0.81|5.48|834970000|69460000|7.11|0.75|0.56|6.59|1.44
2024-05-20 05:34:40|10835|940988|/equities/bgf-retail|27410|KRW|South Korea|Industrials|Industrial Conglomerates|506300000000|MSCI_EEM_SMALLCAP|8.32|0.21|2.73|4.58|0.89|1.01|21.9|20.85|2.83|2.75|1.98|3.06|1.48|1.96|411104.18|2821.4|2821.38|116754.77|57015.53|19387.41|22189.65|7.29|10.37|2.08|3.31|5.36|6.72|-32.14|-19.04|-6|3.48|4.16|7.3|3.34|0.56|0.88|13.04|77.58|1.44|25.45|||16.9|2.36|1.89|6.46|40.58
2024-05-20 05:34:41|10836|19591|/equities/t.s.k.b.|TSKB|TRY|Turkey|Financial|Diversified Financial Services|4140000000|MSCI_EEM_SMALLCAP|223.8|230.33|-233.71|-225.84|75.32|75.57|20.51|26.59|61.75|10.49|78.49|-70.14|59.09|93.28|17.42|7.12|7.12|25.29|20.71|29.88|-29.1|42.68|23|4.34|2.46|11.07|5.59|40.91|72.61|27.41|67.28|132.72|54.07|14.63|34.4|0.51|281.5|356.96|0.02|0.02|4010000|1720000|0.09|0.86|1.12|367.04|6.77
2024-05-20 05:34:42|10837|1166931|/equities/nextin-inc|348210|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|582880000000|MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:34:43|10838|1166929|/equities/excellence-commercial-property-fac|6989|HKD|Hong Kong|Real Estate|Real Estate Management & Development|5640000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:34:44|10839|18012|/equities/astrazeneca-pharma-india|ASTR|INR|India|Healthcare|Pharmaceuticals|77030000000|MSCI_EEM_SMALLCAP|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 05:34:45|10840|41487|/equities/grupo-security|SECURITY|CLP|Chile|Financial|Banks|483210000000|MSCI_EEM_SMALLCAP|12.97|2.81|4.35|1.24|2.47|2.74|20.03|21.37|27.21|29.66|27.21|29.49|24.31|25.42|254.23|63.36|63.33|518.05|470.96|398.64|-160.09|17.65|16.73|1.96|1.86|5.55|5.2|-23.27|1.34|5.65|-2.27|3.65|4.45|0.08|0.68|0.62|136.84|228.17|0.08|0.12|5020000|6590000||3.75|2.54|26.42|3.01
2024-05-20 05:34:47|10841|943503|/equities/yuzhou-ppt|1628|HKD|Hong Kong|Real Estate|Real Estate Management & Development|4120000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:34:48|10842|43796|/equities/taeyoung-const|9410|KRW|South Korea|Industrials|Construction & Engineering|408360000000|MSCI_EEM_SMALLCAP|6.34|0.88|-38.96|-7.02|1|1.05|11.08|13.73|3.36|5.47|4.15|5.07|2.38|2.81|111181.15|2797.74|2796.39|42691.05|39336.71|15935.74|-2806.26|6.81|8.13|3.22|3.45|6.04|6.76|65.71|-21.99|5.08|15.79|18.17|4.17|11.62|1.1|1.69|16.76|38.11|0.98|25.21|2220000000|29850000|5.86|1.92|1.63|-4.63|-15.33
2024-05-20 05:34:49|10843|950526|/equities/umw-oil-and-gas-corporation|VELE|MYR|Malaysia|Energy|Energy Equipment & Services|985870000|MSCI_EEM_SMALLCAP|32.91|1.82|-7.07|5.75|1.14|1.35|21.6|28.09|14.77|18.09|13.92|8.13|11.2|5.06|1.43|0.09|0.09|1.3|1|0.38|-0.06|7.92|7.04|4.2|2.42|4.57|4.96|12.33|47.29|3.63|24.93|49.32|12.69|0.55|1.38|1.54|60.63|75.2|0.4|94.41|3040000|335950|5.73|0.96|0.83|2.1|17.85
2024-05-20 05:34:50|10844|1123319|/equities/aoyuan-healthy-life-group|3662|HKD|Hong Kong|Real Estate|Real Estate Management & Development|1770000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:34:52|10845|947347|/equities/aarti-drugs-ltd|ADRG|INR|India|Healthcare|Pharmaceuticals|50370000000|MSCI_EEM_SMALLCAP|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 05:34:53|10846|103600|/equities/adim|4142|TWD|Taiwan|Healthcare|Biotechnology|18900000000|MSCI_EEM_SMALLCAP|2.06|4783.83|21.81|-64.94|4.21|7.43|42.12|36.35|-13358.33|-4962.48|-12949.89|-4758.2|-12951.14|-4762.5|31.81|5.61|5.5|37.53|24.66|8.59|6.57|7.75|4.04|1.04|0.34|3.82|0.32|40.59|-733.93|31.03|176.44|66.9|14.95|7.92|9.36|10.52|9.85|23.06|0.31|2.15|139100|17980|4.43|1.07|1.22|20.05|18.77
2024-05-20 05:34:54|10847|103673|/equities/forhouse|6120|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|10720000000|MSCI_EEM_SMALLCAP|12.52|1.97|13.87|8.49|1.7|2.04|16.82|18.12|5.96|7.83|7.88|10.87|5.25|8.2|245.26|12.5|12.37|106.37|88.57|64.38|21.44|7.78|11.64|3.95|5.84|4.49|6.48|3.37|-517.09|7.67|-7.86|-8.16|6.62|11.15|1.46|1.89|19.17|58.41|0.93|6.06|282410|-14120|6.11|5.63|4.94|51.27|46.5
2024-05-20 05:34:55|10848|1141282|/equities/edvantage-group-holdings-ltd|382|HKD|Hong Kong|Consumer Discretionary|Diversified Consumer Services|5040000000|MSCI_EEM_SMALLCAP|4.86|1.5|3.16|0.26|0.64|1.04|48.51|50.56|33.1|33.66|29.33|22.71|25.02|16.97|1.61|0.41|0.41|3.94|2.22|0.95|0.03|11.15|6.59|5.5|5.32|7.45|7.16|-11.81|1.93|10.5|16.1|15.33|23.64|47.62|0.59|0.66|40|60.07|0.19|16.9|405170|136340|96.58|2.89|3.01|-52.66|2.06
2024-05-20 05:34:56|10849|980039|/equities/telcon-inc|200230|KRW|South Korea|Information Technology|Electronic Equipment, Instruments & Components|255960000000|MSCI_EEM_SMALLCAP|9.35|1.62|-22.26|0.76|1.67|1.89|21.84|22.83|-2.84|0.49|-10.99|-3.21|-9.71|-2.85|26089.05|1327.06|1302.47|16578.93|13733.54|2739.92|2149.31|-7.47|0.18|-2.11|1.45|1.32|3.92|-172.68|-116.34|4.43|-0.9|8.63|9.17|13.15|1.32|2.31|7.12|43.62|0.76|27.19|1680000000|-3010000|4.81|1.38|1.11|-0.37|20.89
2024-05-20 05:34:58|10850|1155548|/equities/jetema-co-ltd|216080|KRW|South Korea|Healthcare|Pharmaceuticals|363310000000|MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:35:00|10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|2198|HKD|Germany|-|-|3060000000|MSCI_EEM_SMALLCAP|7.41|1.34|3.91|21.95|1.17|1.44|41.3|38.93|34.62|29.53|41.03|18.96|20.93|12.03|17.07|7.87|7.86|18.28|14.88|3.38|6.23|17.67|13.67|21.28|10.98|20.83|12.6|-42.44|-41.77|43.7|-19.52|31.47|38.79|33.62|1.48|2.08|24.34|42.96|0.64|4.41|9180000|5240000|11.25|2|2.24|21.7|30.26
2024-05-20 05:35:01|10852|43451|/equities/seah-bestee|1430|KRW|South Korea|Materials|Metals & Mining|707160000000|MSCI_EEM_SMALLCAP|6.09|0.57|1.7|16.96|0.81|0.53|6.92|10.36|4.74|6.49|3.92|5.86|3.06|4.42|647913.08|21329.04|21328.77|464866.58|88468.26|57068.7|55787.57|4.39|5.95|2.62|3.95|3.62|5.26|1.36|-42.68|10.54|-6.64|-6.43|6.07|3.31|1.38|1.18|21.86|47.4|0.43|4.45|3440000000|133060000|4.69|2.52|3.75|-5.45|19.38
2024-05-20 05:35:02|10853|43771|/equities/namsun-alumini|8350|KRW|South Korea|Materials|Metals & Mining|280630000000|MSCI_EEM_SMALLCAP|6.09|0.57|1.7|16.96|0.81|0.53|6.92|10.36|4.74|6.49|3.92|5.86|3.06|4.42|647913.08|21329.04|21328.77|464866.58|88468.26|57068.7|55787.57|4.39|5.95|2.62|3.95|3.62|5.26|1.36|-42.68|10.54|-6.64|-6.43|6.07|3.31|1.38|1.18|21.86|47.4|0.43|4.45|3440000000|133060000|4.69|2.52|3.75|-5.45|19.38
2024-05-20 05:35:03|10854|13881|/equities/harbin-electric-comp.|1133|HKD|Hong Kong|Industrials|Electrical Equipment|6520000000|MSCI_EEM_SMALLCAP|11.09|1.15|20.46|32.76|1.51|1.91|24.07|23.4|6.07|6.59|7.17|6.45|5.92|4.75|9.86|0.52|0.51|7.25|6.51|2.51|0.88|8.79|9.6|4.02|4.51|5.86|7.02|16.86|-1.92|5.45|7.24|9.59|6.82|8.44|0.97|1.52|16.39|38|0.59|3.12|1990000|96190|3.57|4.89|3.11|-1.36|48.14
2024-05-20 05:35:05|10855|104279|/equities/pak-oilfields|PKOL|PKR|Pakistan|Energy|Oil, Gas & Consumable Fuels|102610000000|MSCI_EEM_SMALLCAP|2.36|1.2|4.43|13.49|0.84|0.86|57.15|55.08|45.98|42.75|63.32|51.69|41.28|34.54|1044.77|135.69|135.69|546.38|536.53|123.59|136.22|28.74|11.25|17.88|12.76|23.84|19.54|56.81|22.4|21.61|24.2|25.28|19.33|6.81|2.97|3.71|0.46|13.39|0.76|8.81|238690000|33450000|6.38|9.49|8.34|-13.78|11.16
2024-05-20 05:35:06|10856|990824|/equities/beijing-chunlizhengda-medical-instr|1858|HKD|Hong Kong|Healthcare|Health Care Equipment & Supplies|5520000000|MSCI_EEM_SMALLCAP|15.52|11.51|15.31|20.84|2.31|3.11|59.81|60.32|-99.51|-1039.34|-107.88|-1157.4|-108.04|-1159.48|3.62|-0.08|-0.08|7.39|6.11|3.73|0.23|-6.45|-18.15|-3.46|-7.35|-2.55|-0.58|27.53|263.6|2.52|267.95|134.78|13.94|12.04|4.77|5.65|9.55|25.42|0.32|4.75|845990|-122930|133.41|0.71|0.68|3.25|11.67
2024-05-20 05:35:07|10857|1082137|/equities/china-isotope-radiation-corporation|1763|HKD|Hong Kong|Healthcare|Health Care Equipment & Supplies|6960000000|MSCI_EEM_SMALLCAP|15.52|11.51|15.31|20.84|2.31|3.11|59.81|60.32|-99.51|-1039.34|-107.88|-1157.4|-108.04|-1159.48|3.62|-0.08|-0.08|7.39|6.11|3.73|0.23|-6.45|-18.15|-3.46|-7.35|-2.55|-0.58|27.53|263.6|2.52|267.95|134.78|13.94|12.04|4.77|5.65|9.55|25.42|0.32|4.75|845990|-122930|133.41|0.71|0.68|3.25|11.67
2024-05-20 05:35:08|10858|1142512|/equities/spandana-sphoorty-financial-ltd|SPAD|INR|India|Financial|Consumer Finance|29670000000|MSCI_EEM_SMALLCAP|20.01|6.76|0.01|-0.96|2.83|2.79|26.71|25.37|42.07|42.22|42.28|41.54|33.5|22.14|220.34|58.26|57.98|413.19|411.35|161.14|-344.91|16.05|11.5|0.78|1.67|6.35|4.58|24.08|32.76|17.91|42.04|36|22.04|18.23|37.84|29.49|209.2|211.19||0.1|336210000|121940000||5.37|1.03|59.71|3
2024-05-20 05:35:10|10859|50178|/equities/adcock|AIPJ|ZAR|South Africa|Healthcare|Pharmaceuticals|8200000000|MSCI_EEM_SMALLCAP|20.02|2.28|14.89|28.54|1.22|8.02|44.17|47.4|19.31|22.07|14.23|14.04|11.2|13.96|92.86|11.26|11.25|179.8|26.93|24.05|13.45|6.73|6.45|4.24|4.86|6.51|7.07|-12.65|-14.59|-1.65|9.65|10.49|1.58|0.05|1.04|1.92|26.37|39.56|0.39|1.38|4560000|520390|3.45|1.99|1.45|24.03|32.18
2024-05-20 05:35:11|10860|104312|/equities/searl-company|SEAR|PKR|Pakistan|Healthcare|Pharmaceuticals|44730000000|MSCI_EEM_SMALLCAP|76.97|0.91|-220.98|-84.3|2.27|1.69|28.23|34.24|10.05|14.32|7.41|13.49|3.91|9.25|401.05|10.9|10.9|139.98|128.28|18.23|17.41|9.35|19.97|5.53|12.21|13.12|19.57|77.09|-20.49|-5.67|19.58|18.13|17.17|19.79|0.5|1.5|12.67|24.43|1.28|3.47|23490000|683230|26.37|1.05|3.13|-53.53|184.98
2024-05-20 05:35:13|10861|969068|/equities/chaowei-power-holdings-ltd|951|HKD|Hong Kong|Consumer Discretionary|Auto Components|2310000000|MSCI_EEM_SMALLCAP|16.71|1.3|-0.36|15.03|3.08|3.8|16.15|15.93|0.59|-37.04|9.35|-29.68|8.28|-30.4|104.09|1.93|1.93|29.16|23.73|18.19|25.53|10.92|-2.99|3.34|0.67|7.92|2.56|318.56|132.08|14.2|56.21|57.3|17.08|22.27|0.82|0.99|16.44|36.84|0.82|7.58|1670000|91200|166.86|0.9|1.62|-1.94|19.03
2024-05-20 05:35:13|10862|1163137|/equities/cathay-media-and-education-group-in|1981|HKD|Hong Kong|Communication Services|Entertainment|3320000000|MSCI_EEM_SMALLCAP|32.01|3.23|9.96|15.57|3.54|3.62|50.49|72.4|13.89|54.84|14.29|-1.34|11.24|2.25|17.08|0.81|0.77|16.76|16.21|8.56|4.93|11.17|-6.67|5.66|-2.28|6.89|3.77|15.4|616.37|-5.47|49.03|71.9|7.58|-4.86|1.56|1.74|7.18|26.02|0.59|96.58|201680|41960|122.35|0.32|0.51|-9.75|2.89
2024-05-20 05:35:16|10863|987126|/equities/china-maple-leaf-educational-sys|1317|HKD|Hong Kong|Consumer Discretionary|Diversified Consumer Services|1890000000|MSCI_EEM_SMALLCAP|4.86|1.5|3.16|0.26|0.64|1.04|48.51|50.56|33.1|33.66|29.33|22.71|25.02|16.97|1.61|0.41|0.41|3.94|2.22|0.95|0.03|11.15|6.59|5.5|5.32|7.45|7.16|-11.81|1.93|10.5|16.1|15.33|23.64|47.62|0.59|0.66|40|60.07|0.19|16.9|405170|136340|96.58|2.89|3.01|-52.66|2.06
2024-05-20 05:35:17|10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|1558|HKD|Hong Kong|Healthcare|Pharmaceuticals|5240000000|MSCI_EEM_SMALLCAP|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:35:18|10865|1088101|/equities/solara-active-pharma|SOLA|INR|India|Healthcare|Pharmaceuticals|39270000000|MSCI_EEM_SMALLCAP|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 05:35:19|10866|1093919|/equities/adaptive-plasma-technology-corp|89970|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|477120000000|MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:35:20|10867|1123794|/equities/koolearn-technology-holding-ltd|1797|HKD|Hong Kong|Consumer Discretionary|Diversified Consumer Services|5290000000|MSCI_EEM_SMALLCAP|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:35:21|10868|1096066|/equities/111-inc|YI|USD|United States|Consumer Staples|Food & Staples Retailing|290060000|MSCI_EEM_SMALLCAP|91.85|8.18|30.57|49.83|14.32|238.74|70.9|45.66|-17.67|-26.14|-29.25|-34.1|-30.57|-37.85|169.59|17.74|17.66|160.77|20.37|27.1|28.91|31.28|38.28|10.04|10.81|20.99|21.66|-29.4|21.31|3.62|14.71|23.09|7.81|4.2|0.76|1.02|91.21|93.44|0.42|3.9|8370000|1200000|3.35|1.78|2.89|31.14|29.25
2024-05-20 05:35:22|10869|989512|/equities/huons-global-co-ltd|84110|KRW|South Korea|Healthcare|Pharmaceuticals|477990000000|MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:35:23|10870|1156020|/equities/newborn-town-inc|9911|HKD|Hong Kong|Information Technology|Software|4070000000|MSCI_EEM_SMALLCAP|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:35:25|10871|1011879|/equities/maeil-dairies-co-ltd|267980|KRW|South Korea|Consumer Staples|Food Products|522430000000|MSCI_EEM_SMALLCAP|19.98|0.97|2.56|3.93|0.83|0.92|28.28|28.46|2.94|1.8|2.46|-2.89|0.72|-5.54|539621.91|11912.02|11911.23|170750.48|90417.35|42256.03|51288.84|5.53|4.5|3.55|3.63|4.66|5.47|118.19|-19.28|0.79|2.22|5.89|9.22|0.27|1.36|2.06|37.58|97.13|0.86|5.86|10580000000|779220000|19085375.12|3.2|2.43|16.63|121.56
2024-05-20 05:35:26|10872|969082|/equities/imax-china-holding-inc|1970|HKD|Hong Kong|Communication Services|Entertainment|4100000000|MSCI_EEM_SMALLCAP|24.08|4.01|15.68|11.95|1.5|2.54|37.68|32.57|-2.58|-59.24|7.12|-50.84|6.82|-14.51|13.92|2.09|2.07|36.05|30.81|4.21|0.63|3.56|1.12|2.07|1.16|0.79|3.38|225.24|29.26|3.15|738.64|116.62|5.12|1.38|3.02|3.81|5.31|9.18|0.37|362.61|2950000|293520|6.27|0.33|0.39|0.14|3.3
2024-05-20 05:35:27|10873|18803|/equities/trisul-on-nm|TRIS3|BRL|Brazil|Consumer Discretionary|Household Durables|1090000000|MSCI_EEM_SMALLCAP|12.53|1.61|10.72|12.67|-10.44|0.09|27.61|26.35|17.69|16.58|17.14|16.03|13.13|12.82|517.77|80.82|76.7|249.99|241.99|151.96|78.09|21.32|147.7|15.33|15.03|16.87|19.03|4.56|-8.55|21.15|0.77|0.59|10.43|2.29|1.46|5.42|19.01|-228.67|1.13|1.99|1880000|245590|42.05|0.66|1.11|10.38|10.68
2024-05-20 05:35:28|10874|27071|/equities/axtel-cpo|AXTELCPO|MXN|Mexico|Communication Services|Diversified Telecommunication Services|10960000000|MSCI_EEM_SMALLCAP|16.86|1.2|4.21|11.89|1.62|0.37|47.94|48.37|17.12|17.05|14.57|13.59|11.54|10.47|39.53|4|3.99|32.16|7|3.49|9.56|13.55|13.91|5.15|4.62|7.33|7.53|-10.26|112.42|4.71|1.95|2.16|2.14|2.64|0.59|0.8|95.47|129.61|0.42|23.47|5080000|500330|7.48|5.26|5.7|-1.65|69.13
2024-05-20 05:35:29|10875|1129394|/equities/so-young-international-inc|SY|USD|United States|Communication Services|Interactive Media & Services|334490000|MSCI_EEM_SMALLCAP|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:35:30|10876|104245|/equities/millat-tractor|MILM|PKR|Pakistan|Industrials|Machinery|58330000000|MSCI_EEM_SMALLCAP|25.69|1.08|112.4|7.95|10.47|10.52|22.63|19.96|17.14|14.45|15.88|13.45|8.58|8.72|559.04|21.95|21.95|92.82|95.3|15.65|6.81|90.83|53.55|23.22|18.4|55.44|38.38|82.57|156.97|-9.41|53.05|70.14|4.65|11.93|0.19|1.17|10.56|89.08|2.22|4.45|87760000|8950000|73.57|4.6|8.65|-45.74|61.67
2024-05-20 05:35:31|10877|942603|/equities/doubledragon-properties-corp|DD|PHP|Philippines|Real Estate|Real Estate Management & Development|16690000000|MSCI_EEM_SMALLCAP|15.71|3.91|105.2|2.8|1.53|1.54|54.03|51|34.02|31.19|29.58|123.29|20.91|125.15|209.71|16.74|16.67|253.23|228.14|50.37|8.7|9.54|9.58|4.08|3.8|5.66|5.7|52.71|29.58|0.64|15.46|18.1|4.09|5.91|0.78|1.81|88.85|114.27|0.18|1.95|3560000|1500000|1.6|1.7|1.09|6.33|16.61
2024-05-20 05:35:33|10878|100084|/equities/road-king-infr|1098|HKD|Hong Kong|Real Estate|Real Estate Management & Development|5400000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:35:34|10879|32312|/equities/bbva-banco-frances-sa-adr|BBAR|USD|United States|Financial|Banks|1340000000|MSCI_EEM_SMALLCAP|11.37|3.01|0.62|17.94|1.14|1.12|2.75|2.71|36.41|35.63|35.67|34.45|29.52|27.91|393.46|67.79|67.35|921.48|835.41|4952.76|261.45|11.13|10|0.92|0.91|4.06|3.96|9.4|20.98|5.23|7.3|11.72|4.46|2.59|0.67|0.48|125.11|188.25|0.01|0.41|48700000|22380000|0.05|4.42|3.76|18.54|14.48
2024-05-20 05:35:35|10880|104099|/equities/bank-al-falah|BAFL|PKR|Pakistan|Financial|Banks|61770000000|MSCI_EEM_SMALLCAP|3.71|0.95|-0.1|1.5|1.08|1.13|0.48|0.25|64.99|50.33|65.13|50.62|35.03|22.97|100.76|18.48|18.48|118.63|115.71|93.3|146.97|31.14|14.24|1.87|1.23|10.18|7.18|121.32|107.85|20.01|58.32|54.57|19.27|11.16|0.11|0.02|126.02|334.45||15.34|14380000|4690000||15.98|13.16|-15.58|30.15
2024-05-20 05:35:37|10881|1153100|/equities/c-a-modas-sa|CEAB3|BRL|Brazil|Consumer Discretionary|Specialty Retail|1900000000|MSCI_EEM_SMALLCAP|22.9|1.96|27.46|17.74|139.56|-30.26|33.76|33.75|12.92|12.87|11.95|11.45|9.11|8.68|146.8|13.46|13.41|0.57|-4.63|3.09|16.94|657.64|1208.08|17.7|17.71|22.6|29.26|225.86|1.77|16.33|-4.1|-2.04|8.58|10.28|0.29|1.35|1494.19|1925.69|1.91|3.99|381500|33340|35.79|1.52|2.13|11.44|48.07
2024-05-20 05:35:38|10882|18468|/equities/wockhardt|WCKH|INR|India|Healthcare|Pharmaceuticals|45750000000|MSCI_EEM_SMALLCAP|32.39|7.22|1.16|62.12|7.74|8.26|63.74|63.09|16.09|19.62|16.71|20.18|12.05|12.34|463.85|66.47|66.42|406.5|341.31|86.63|87.79|16.24|54.31|5.45|9.9|14.56|13.12|39.39|120.95|16.34|11.69|9.95|12.66|3.05|1.73|1.71|5.33|14.66|0.35|2.54|9640000|1340000|0.28|1.03|0.85|14.91|14.46
2024-05-20 05:35:39|10883|103362|/equities/kuo-yang-const|2505|TWD|Taiwan|Real Estate|Real Estate Management & Development|9410000000|MSCI_EEM_SMALLCAP|91.05|17.47|0.93|19.92|1.9|1.92|35.75|31.94|5.22|-95.31|-11.41|-88.13|-19.81|-117.45|16.53|2.51|2.49|27.15|26.95|5.15|1.29|11.29|10.32|3.52|4|4.39|3.79|353.34|-533.27|9.68|3000.36|194.71|12.07|16.36|0.84|2.35|43.29|167.47|0.2|0.34|9420000|2290000|141.7|5.44|5.01|93.43|591.19
2024-05-20 05:35:40|10884|1152996|/equities/friendtimes-inc|6820|HKD|Hong Kong|Communication Services|Entertainment|3010000000|MSCI_EEM_SMALLCAP|11.77|0.79|4.34|2.03|0.85|1.09|37.72|35.24|7.28|6.85|7.07|6.03|4.63|4.93|8.2|0.77|0.77|5.99|5.56|3.03|0.97|7|6.84|4.51|4.96|6.88|7.07|-479.64|47.4|8.28|9.83|3.32|5.89|-1.62|1.38|1.98|1.74|11.47|0.86|3.03|5330000|605220|6.28|3.78|2.65|84.14|45.26
2024-05-20 05:35:41|10885|41455|/equities/iam-sa|IAM|CLP|Chile|Utilities|Water Utilities|385000000000|MSCI_EEM_SMALLCAP|13.53|2.14|5.73|15.76|1.54|2.98|83.26|85.86|36.08|37.63|23.45|22.64|16.2|18.8|219.67|28.66|28.66|261.09|102.09|37.83|78.26|12.15|10.86|4.79|4.43|8.02|7.74|10.34|89.35|0.24|2.01|10.27|4.68|2.91|0.62|0.73|132.1|154.18|0.25|8.45|298150000|56230000|5.58|4.67|6.94|133.06|90.58
2024-05-20 05:35:42|10886|1142470|/equities/eutilex-co-ltd|263050|KRW|South Korea|Healthcare|Biotechnology|345970000000|MSCI_EEM_SMALLCAP|58.14|13.31|28.74|114.62|5.91|7.49|44.82|39.41|-7.03|-92.26|-26.25|-119.74|-21.62|-122.51|35208.72|5432.95|5424.64|68336.48|48138.56|3805.07|7671.89|3.46|2.08|2.38|1.6|3.2|2.28|15.56|38.03|-0.24|24.1|46.04|22.4|11.73|1.5|2.22|7.16|26.67|0.39|2.97|802540000|88560000|387.65|0.33|0.25|2.98|14.02
2024-05-20 05:35:43|10887|979941|/equities/rsupport-co-ltd|131370|KRW|South Korea|Information Technology|Software|415560000000|MSCI_EEM_SMALLCAP|119.18|10|12.85|19.05|3.41|4.65|72.18|73.56|-34.93|-4.38|-7.34|1.86|-7.53|7.03|48179.29|4068.74|4047.27|69630.03|55839.84|12535.98|5801.01|2.21|6.31|1.66|6.81|4.02|5.5|53.28|26.23|11.85|14.52|12.19|12.57|17.56|2.12|2.43|7.45|24.74|0.59|73.92|381740000|7060000|7.03|0.8|0.53|46.56|32.02
2024-05-20 05:35:44|10888|1012193|/equities/rdc-semiconductor-co-ltd|3228|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|33050000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:35:46|10889|943507|/equities/consun-pharma|1681|HKD|Hong Kong|Healthcare|Pharmaceuticals|3610000000|MSCI_EEM_SMALLCAP|1.04|3.36|4.43|-6.51|0.93|1.09|67.59|21.73|-38.98|-1845.3|-24.16|-4436.9|-24.48|-4437.97|11.09|7.17|7.13|4.75|-41.86|2.21|0.49|2.89|1.38|1.66|1.44|1.69|2.39|5.39|3.3|5.75|23.61|12.25|14.88|8.1|0.99|2.07|4.99|18.44|0.43|2.24|822650|39800|4.72|1.03|0.8|8.04|50.6
2024-05-20 05:35:47|10890|1137418|/equities/jh-educational-technology-inc|1935|HKD|Hong Kong|Consumer Discretionary|Diversified Consumer Services|4510000000|MSCI_EEM_SMALLCAP|32.01|3.23|9.96|15.57|3.54|3.62|50.49|72.4|13.89|54.84|14.29|-1.34|11.24|2.25|17.08|0.81|0.77|16.76|16.21|8.56|4.93|11.17|-6.67|5.66|-2.28|6.89|3.77|15.4|616.37|-5.47|49.03|71.9|7.58|-4.86|1.56|1.74|7.18|26.02|0.59|96.58|201680|41960|122.35|0.32|0.51|-9.75|2.89
2024-05-20 05:35:50|10891|979859|/equities/toptec-co-ltd|108230|KRW|South Korea|Information Technology|Semiconductors & Semiconductor Equipment|334050000000|MSCI_EEM_SMALLCAP|16.78|4.55|7.84|-67|2.1|2.42|6.96|30.46|-14.44|13.68|-20.46|13.26|-17.6|9.26|49123.99|4810.5|4806.07|66473.68|63482.64|9189.91|4628.18|-8.73|10.08|-3.19|7.27|-1.75|8.85|-181.37|-149.64|-2.92|-14|-25.67|7.7|12.47|1.22|2.12|25.27|47.45|0.45|5.2|304650000|11250000|7.23|2.4|1.27|32.91|10.21
2024-05-20 05:35:51|10892|12883|/equities/palm-hill-dev|PHDC|EGP|Egypt|Real Estate|Real Estate Management & Development|5870000000|MSCI_EEM_SMALLCAP|66.33|9.45|6.23|13.76|1.76|2.25|28.01|33.5|19.58|3.28|17.32|-22.91|12.82|-29.1|8.12|0.68|0.68|11.71|8.71|3.34|2.21|7.91|8.31|2.03|2.73|5.67|6.23|45.89|49.81|0.38|26.67|27.98|13.01|17.55|0.41|1.42|20.74|32.88|0.12|0.42|||2.54|1.34|1.47|0.74|12.93
2024-05-20 05:35:52|10893|1166723|/equities/sequoia-logistica-e-transportes-sa|SEQL3|BRL|Brazil|Industrials|Air Freight & Logistics|1970000000|MSCI_EEM_SMALLCAP|21.68|3.98|13.71|15.21|6.53|7.82|40.16|40.88|26.85|28.3|23.4|24.68|18.55|19.04|83.88|8.4|8.37|33.12|28.16|5.1|13.85|31.33|41.13|8.62|9.3|13.91|15.55|-8.94|1.87|7.51|-4.55|-5.8|4.78|0.97|0.85|1.05|130|155.4|0.72|39.34|472290|109550|6.75|1.62|2.22|8|47.78
2024-05-20 05:35:53|10894|103579|/equities/jentech|3653|TWD|Taiwan|Information Technology|Semiconductors & Semiconductor Equipment|49860000000|MSCI_EEM_SMALLCAP|22.41|7.4|54.44|41.72|5.34|5.54|46.12|45.38|31.01|31.56|34.46|33.34|29.25|29.3|100.33|29.02|28.9|119.84|115.7|48.03|40.26|22.1|25.37|13.23|16.06|16.51|19.75|-123.26|-28.45|21.44|-1.48|-7.32|14.59|23.93|2.09|2.5|21.54|28.52|0.52|4.62|654250|122040|9.85|3.84|3.41|30.88|53.02
2024-05-20 05:35:54|10895|41458|/equities/inv-la-constru|ILC|CLP|Chile|Financial|Diversified Financial Services|299410000000|MSCI_EEM_SMALLCAP|5.04|0.32|3.24|2.73|0.88|1.02|25.96|22.27|13.96|8.9|7.43|5.87|5.96|5.62|30065.13|1711.91|1711.9|9229.42|8175.4|6125.62|2837.6|19.06|12.9|1.33|0.98|9.38|5.28|337.37|22.16|11.45|9.48|19.89|10.89|-16.8|0.27|0.61|163.81|293.25|0.21|176.44|121220|13950|567.03|10.33|9.27|32.03|38
2024-05-20 05:35:55|10896|1173361|/equities/central-china-management-co|9982|HKD|Hong Kong|Real Estate|Real Estate Management & Development|5200000000|MSCI_EEM_SMALLCAP|-35.46|0.9|27.62|-28.21|1.71|2.32|24.09|24.14|5.57|6.59|4.48|5.54|3.01|4.2|29.76|0.87|0.87|10|4.18|5.06|0.67|6.62|7.41|2.26|2.27|4.44|4.68|880|2.21|9.29|12.9|9.28|10.67|19.6|0.83|0.99|74.93|114.48|0.58|631.63|3940000|180260|2.29|5.23|3.73|20.59|53.6
2024-05-20 05:35:56|10897|1096012|/equities/qutoutiao|QTT|USD||Communication Services|Interactive Media & Services|79920000|MSCI_EEM_SMALLCAP|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:35:57|10898|996098|/equities/serba-dinamik-holdings-bhd|SERB|MYR|Malaysia|Energy|Energy Equipment & Services|1180000000|MSCI_EEM_SMALLCAP|32.91|1.82|-7.07|5.75|1.14|1.35|21.6|28.09|14.77|18.09|13.92|8.13|11.2|5.06|1.43|0.09|0.09|1.3|1|0.38|-0.06|7.92|7.04|4.2|2.42|4.57|4.96|12.33|47.29|3.63|24.93|49.32|12.69|0.55|1.38|1.54|60.63|75.2|0.4|94.41|3040000|335950|5.73|0.96|0.83|2.1|17.85
2024-05-20 05:35:58|10899|1138458|/equities/homeland-interactive-technology-ltd|3798|HKD|Hong Kong|Communication Services|Entertainment|2410000000|MSCI_EEM_SMALLCAP|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:35:59|10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|2163|HKD|Hong Kong|Industrials|Construction & Engineering|5840000000|MSCI_EEM_SMALLCAP|17.82|0.73|3.94|-39.96|0.57|0.8|17.59|28.17|7.21|19.15|7.43|19.32|5.22|14.81|20.18|1.83|1.83|22.93|17.28|7.91|1.74|4.53|16.57|3.22|11.67|3.46|13.44|-14.36|-63.17|-1.61|4.21|-0.32|9.29|40.22|1.77|2.35|28.8|46.63|0.46|8.66|2240000|145390|10.82|10.63|6.19|11.55|29.29
2024-05-20 05:36:01|10901|18676|/equities/even-on-nm|EVEN3|BRL|Brazil|Consumer Discretionary|Household Durables|1350000000|MSCI_EEM_SMALLCAP|28.84|2.16|9.2|115.17|6.16|21.85|34.14|35.36|15.93|16.88|24.82|18.93|19.02|15.11|64.88|2.85|2.8|20.83|6.18|2.86|1.08|0.4|11.77|4.18|6.08|5.9|7.74|-140.82|100.85|9.68|12.17|10.61|12.86|10.24|1|1.49|360.57|461.63|1.01|2.29|626670|522270|5.44|1.84|1.24|12.21|11.42
2024-05-20 05:36:02|10902|950330|/equities/integrated-rubber-corporation|COMF|MYR|Malaysia|Healthcare|Health Care Equipment & Supplies|597860000|MSCI_EEM_SMALLCAP|54.67|4.16|47.67|-10.24|1.46|2.06|2.34|34.84|-7.31|22.85|-20.85|20.74|-19.57|14.57|0.44|-0.07|-0.07|1.2|1.13|0.34||-6.94|31.73|-5.61|22.03|-1.5|29.57|132.05|-235.16|-8.32|-16.45|-38.77|-5.37|1.35|5.11|6.53|0.53|4.68|0.3|5.4|144670|-36890|9.05|13.6|10.18|-66.26|67.23
2024-05-20 05:36:04|10903|1088198|/equities/ehouse-china-enterprise-holdings|2048|HKD|Hong Kong|Real Estate|Real Estate Management & Development|3100000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:36:05|10904|943464|/equities/central-china|832|HKD|Hong Kong|Real Estate|Real Estate Management & Development|2640000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:36:06|10905|950530|/equities/united-plantations-bhd|UTPS|MYR|Malaysia|Consumer Staples|Food Products|5810000000|MSCI_EEM_SMALLCAP|24.96|2.66|-16.72|25.22|7.89|9.11|20.67|22.35|11.76|19.09|14.82|-24.78|11.38|5.1|7.34|0.83|0.83|4.63|4.26|0.46|1.05|23.37|22.88|8.47|8.44|14.09|14.38|72.53|-21.35|3.11|-8.62|-7.85|8.15|2.45|1.8|2.68|17.81|45.54|0.87|6.37|681410|86470|11.65|3.81|2.74|42.49|58.87
2024-05-20 05:36:07|10906|1169402|/equities/cruzeiro-do-sul-educacional|CSED3|BRL|Brazil|Consumer Discretionary|Diversified Consumer Services|2940000000|MSCI_EEM_SMALLCAP|13.35|0.44|0.53|2.88|0.73|-5.32|58.77|31.28|10.76|10.55|1.68|2.44|2|2.86|8.86|0.16|0.16|5.34|-1.42|1.14|1.56|3.6|3.68|1.16|1.67|5.56|5.33|38.68|541.88|-11.51|7.39|14.48|5.27|2.96|0.89|1.33|54.07|101.44|0.41||178630|6060|5.02|1.05|0.98|54.43|33.69
2024-05-20 05:36:08|10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|JANTS|TRY|Turkey|Industrials|Machinery|5820000000|MSCI_EEM_SMALLCAP|73.54|3.84|-17.1|-795.5|28.57|32.52|19.2|17.14|13.4|12.41|13.91|12.43|13.85|12|563.21|54.4|54.4|127.96|108.72|76.92|104.31|96.02|72.53|25.89|20.33|36.24|28.63|115.72|98.13|59.78|65.73|89|42.29|50.91|1.02|1.48|71.2|130.15|1.99|9.47|11120000|1530000|8.97|3.16|6.14|72.92|33.88
2024-05-20 05:36:09|10908|986211|/equities/taokaenoi-food-marketing-pcl|TKN|THB|Thailand|Consumer Staples|Food Products|10630000000|MSCI_EEM_SMALLCAP|-6.11|1.23|15.89|1500.41|1.73|1.97|18.25|20.14|6.8|8.23|6.3|8.64|4.97|7.29|45.67|2.21|2.21|24.23|19.7|2.78|3.13|6.51|12.45|4.91|6.7|6.34|7.77|26.76|-61.32|2.11|-3.61|3.43|4.59|0.39|1.31|2.29|57.14|109.91|0.95|5.41|||12.77|2.76|3.26|-7.53|38.58
2024-05-20 05:36:10|10909|979344|/equities/kpm-tech-co-ltd|42040|KRW|South Korea|Materials|Chemicals|158770000000|MSCI_EEM_SMALLCAP|-80.54|2.03|53.93|-7.05|2.92|3.73|15|18.3|4.35|7.1|2.87|5.88|1.26|6.2|419775.39|12797.41|12791.81|252868.74|222897.14|63743.6|38891.2|1.05|5.78|1.72|4.71|3.06|5.73|-96.64|-56.33|0.27|-4.56|17.54|18.29|27.97|1.35|2.13|43.06|83.97|0.76|4.35|6910000000|127020000|3386.28|1.96|1.47|-5.95|0.27
2024-05-20 05:36:11|10910|102060|/equities/mercator-wa|MRCP|PLN|Poland|Healthcare|Health Care Equipment & Supplies|1060000000|MSCI_EEM_SMALLCAP|-53.94|1815.66|-801.2|-109.25|4.53|6.97|-10.87|-5.62|-6791.93|-1439.79|-9588.18|-15730.67|-9590.55|-15773.77|47.93|2.86|2.86|29.11|48.59|15.83|11.13|21.85|-14.84|10.04|5.14|22.84|14.35|56.27|111.59|23.31|50.09|55|28.31|4.02|2.39|3.08|6.67|13.24|1.19|15.14|1990000|198690|11.55|1.81|0.91|18.02|-21.02
2024-05-20 05:36:13|10911|990855|/equities/baioo-family-interactive-ltd|2100|HKD|Hong Kong|Communication Services|Entertainment|1660000000|MSCI_EEM_SMALLCAP|30.05|10.06|27.22|34.15|9.49|24.29|61.75|60.35|35.87|32.43|38.73|33.99|31.75|28.91|71.54|12.8|12.68|84.46|54.88|14.36|22.52|32.6|33.44|16.62|14.78|22.01|20.44|120.39|103.71|27.54|15.42|10.74|16.84|18.38|1.16|1.4|21.27|36.86|0.53|53.76|2150000|616780|8.89|0.08|0.83|15.89|18.88
2024-05-20 05:36:14|10912|100141|/equities/tianjinport-de|3382|HKD|Hong Kong|Industrials|Transportation Infrastructure|3880000000|MSCI_EEM_SMALLCAP|12.41|2.68|5.75|-22.23|1.68|-0.33|27.74|37.08|21.47|23.93|28.16|33.04|20.08|26.65|12.31|1.51|1.51|13.5|9.52|6.35|3.01|10.61|14.74|5.85|8.73|6.41|10.07|100|8.76|6.36|7.77|8|7.32|8.28|1.39|0.88|37.9|63.08|0.12|109.44|1380000|441950|6|5.57|5.1|5.03|35.79
2024-05-20 05:36:15|10913|12922|/equities/heliopolis-housing|HELI|EGP|Egypt|Real Estate|Real Estate Management & Development|8930000000|MSCI_EEM_SMALLCAP|-38.65|219.91|43.81|-52.77|12.03|12.11|57.84|55.69|-314.09|-323.26|3619.95|2117.68|2843.13|3598.05|8.24|1.08|1.08|4.72|4.72|0.96|0.42|-27|21.76|-2.35|5.27|-0.24|10.96|-123.78|1032.17|12.44|103.67|-58.5|7.16|-19.19|0.79|2.18|69.01|176.7|0.23|0.55|-71540|-145590|3.35|0.74|2.08|-66.06|-25.75
2024-05-20 05:36:16|10914|985129|/equities/china-online-education-group|COE|USD|United States|Consumer Discretionary|Diversified Consumer Services|26020000|MSCI_EEM_SMALLCAP|2.75|3.4|6.53|20.3|3.36|5.21|52.46|52.13|7.84|6.31|8.43|2.6|13.68|4.25|206.83|6.39|6.36|91.81|66.63|70.61|18.07|9.48|-2.5|8.46|2.17|6.73|3.71|1583.27|147.18|0.46|32.65|23.43|3.35|-2.39|2.07|2.34|7.49|49.23|0.62|16.49|1260000|150790|41.01|0.19|0.27||9.38
2024-05-20 05:36:17|10915|100107|/equities/fantasia|1777|HKD|Hong Kong|Real Estate|Real Estate Management & Development|1790000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:36:18|10916|12932|/equities/medinet-nasr-h|MNHD|EGP|Egypt|Real Estate|Real Estate Management & Development|4370000000|MSCI_EEM_SMALLCAP|66.33|9.45|6.23|13.76|1.76|2.25|28.01|33.5|19.58|3.28|17.32|-22.91|12.82|-29.1|8.12|0.68|0.68|11.71|8.71|3.34|2.21|7.91|8.31|2.03|2.73|5.67|6.23|45.89|49.81|0.38|26.67|27.98|13.01|17.55|0.41|1.42|20.74|32.88|0.12|0.42|||2.54|1.34|1.47|0.74|12.93
2024-05-20 05:36:19|10917|990993|/equities/blue-sky-power-holdings-ltd-be|6828|HKD|Hong Kong|Utilities|Gas Utilities|1510000000|MSCI_EEM_SMALLCAP|15.88|0.97|9.09|14.32|1.47|1.71|21.29|25.39|9.55|12.52|9.43|14.08|5.89|11.53|31.91|1.85|1.84|17.08|13.67|5.58|3.09|8.77|11.95|4.43|5.99|6.11|6.99|-147.38|-2.85|0.41|-1.21|2.78|14.83|2.95|0.66|0.93|65.01|96.49|0.67|45.53|2790000|208710|18.37|4.47|3.65|6.96|79.34
2024-05-20 05:36:21|10918|1137421|/equities/scholar-education-group|1769|HKD|Hong Kong|Consumer Discretionary|Diversified Consumer Services|800210000|MSCI_EEM_SMALLCAP|32.01|3.23|9.96|15.57|3.54|3.62|50.49|72.4|13.89|54.84|14.29|-1.34|11.24|2.25|17.08|0.81|0.77|16.76|16.21|8.56|4.93|11.17|-6.67|5.66|-2.28|6.89|3.77|15.4|616.37|-5.47|49.03|71.9|7.58|-4.86|1.56|1.74|7.18|26.02|0.59|96.58|201680|41960|122.35|0.32|0.51|-9.75|2.89
2024-05-20 05:36:22|10919|20547|/equities/higher-one-holdings-inc|ONE|USD|United States|Consumer Discretionary|Diversified Consumer Services|64650000|MSCI_EEM_SMALLCAP|2.75|3.4|6.53|20.3|3.36|5.21|52.46|52.13|7.84|6.31|8.43|2.6|13.68|4.25|206.83|6.39|6.36|91.81|66.63|70.61|18.07|9.48|-2.5|8.46|2.17|6.73|3.71|1583.27|147.18|0.46|32.65|23.43|3.35|-2.39|2.07|2.34|7.49|49.23|0.62|16.49|1260000|150790|41.01|0.19|0.27||9.38
2024-05-20 05:36:23|10920|946364|/equities/colour-life-services-group-ltd|1778|HKD|Hong Kong|Real Estate|Real Estate Management & Development|1380000000|MSCI_EEM_SMALLCAP|4.74|74.4|-12.95|2.15|0.52|0.6|-10128.71|-466.09|-16758.82|-810.79|-40685.43|-2004.5|-42336.49|-2107.34|18.8|2.54|2.54|68.31|66.76|7.28|3.83|4|9.61|2.47|3.54|3.63|5.24|-25.77|-420.04|-6.22|4.61|-2.57|7.08|8.12|0.78|2.6|45.6|65.66|0.21|13.96|5150000|495400|32.37|4.11|4.5|0.36|30.13
2024-05-20 05:36:25|10921|43827|/equities/yuyang-d-u|11690|KRW|South Korea|Industrials|Electrical Equipment|388530000000|MSCI_EEM_SMALLCAP|-6.88|25.41|-47.35|-2076.61|3.14|3.2|17.73|19.8|-39.82|-5.04|-178.69|-9.95|-138.05|-8.3|140590|5396.23|5388.11|37670.92|35641.89|7865.83|13080.93|-0.42|3.46|1.88|1.93|-1.7|3.12|421.34|434.18|10.13|-3.21|-3.53|5|4.6|4.31|5.63|36.35|68.42|0.81|5.48|834970000|69460000|7.11|0.75|0.56|6.59|1.44
2024-05-20 05:36:27|10922|12544|/equities/drake---scull|DSI|AED|United Arab Emirates|Industrials|Construction & Engineering|396270000|MSCI_EEM_SMALLCAP|8.59|1.14|7.76|17.9|2.52|2.52|13.86|9.42|12.08|7.12|13.72|9.07|12.89|8.62|22.27|2.58|2.58|10.04|10.18|3.69|3.16|31.89|14.95|12.22|9.12|21.04|11.28|108.26|61.24||64.59|50.88|||1.02|1.29|11.39|23|0.95|26.74|||2.57||1.16||25.03
2024-05-20 05:36:28|10923|969370|/equities/smi-culture-group-holdings-ltd|19Z1|EUR|Germany|-|-|6320000|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:36:29|10924|100003|/equities/lumena-newmat|67|HKD|Hong Kong|Materials|Chemicals|1220000000|MSCI_EEM_SMALLCAP|7.41|1.34|3.91|21.95|1.17|1.44|41.3|38.93|34.62|29.53|41.03|18.96|20.93|12.03|17.07|7.87|7.86|18.28|14.88|3.38|6.23|17.67|13.67|21.28|10.98|20.83|12.6|-42.44|-41.77|43.7|-19.52|31.47|38.79|33.62|1.48|2.08|24.34|42.96|0.64|4.41|9180000|5240000|11.25|2|2.24|21.7|30.26
2024-05-20 05:36:30|10925|102731|/equities/siam-global-ho|GLOBAL|THB|Thailand|Consumer Discretionary|Specialty Retail|92030000000|MSCI_EEM_SMALLCAP|16.46|2|3.86|18.21|5.35|5.46|28.21|27.58|10.74|10.67|8.14|9.75|5.89|7.85|8.96|0.61|0.61|3.09|3.03|0.19|0.92|23.47|24.55|9.27|9.74|13.64|14.35|10.82|-8.94|8.11|6|6.48|4.61|6.98|0.24|1.06|34.13|87.22|1.27|3.89|381200|27600|253.12|2.3|2.35|36.09|37.29
2024-05-20 05:36:31|10926|101590|/equities/sugih-energy|SUGI|IDR|Indonesia|Energy|Oil, Gas & Consumable Fuels|1240000000000|MSCI_EEM_SMALLCAP|9.13|0.85|3.79|7.04|1.78|1.8|35.19|33.61|21.26|17.37|20.13|11.61|10.84|4.66|912.25|49.43|49.43|232.98|232.95|137.46|60.81|19.98|9.48|7.22|4.01|12.03|8.26|17.3|5.75|12.07|-16.92|-2.59|18.83|-5.57|0.88|1.31|67.02|88.06|0.84|7.93|9100000000|581690000|6.9|2.31|2.37|108.52|51.88
2024-05-20 05:36:32|10928|958514|/equities/hoa-phat-group-jsc|HPG|VND|Vietnam|Materials|Metals & Mining|190550000000000|MSCI_FRONTIER|55.07|1.14|14.93|-13.87|1.45|1.45|10.93|15.81|2.9|12.94|1.53|11.74|1.15|10.31|23958.92|897.91|897.91|16164.6|16021.08|1860.84|1701.38|5.12|17.7|2.91|8.92|4.32|11.55|206.99|-116.95|-3.4|27.58|-14.32|19.78|8.29|0.06|1.13|2.7|12.04|0.74|2.57|3490000000|35360000|23.87|0.18|1.07|-81.55|9.57
2024-05-20 05:36:33|10929|1097868|/equities/nak-kazatomprom-drc|KAPq|USD|United Kingdom|Energy|Oil, Gas & Consumable Fuels|-|MSCI_FRONTIER|0.29|0.44|-17.23|-0.08|0.17|0.17|61.45|11.93|11.01|-169.41|11.03|-172.8|11.03|-228.46|0.27|1417.43|1417.43|0.79|4954.12|0.04|0.03|4.5|1.63|4.43|2.18|4.58|2.22|115.02|58.81||186.53|79.64|0.11|2.72|0.15|2.78|0.24|0.36|0.57|0.01|29020000|28640000|7.71|3.73|||42.05
2024-05-20 05:36:34|10930|958739|/equities/vingroup-jsc|VIC|VND|Vietnam|Real Estate|Real Estate Management & Development|352020000000000|MSCI_FRONTIER|34.57|5.04|1.51|26.87|1.23|1.33|31.4|33.17|22.25|19.25|31.02|31.28|20.63|22.92|16495.32|2359.19|2359.07|23486.66|21395.73|3280.17|282.78|7.95|13.83|3.53|5.44|3.98|6.79|139.62|-81.12|5.5|30.46|24.57|4.82|25.2|0.29|1.56|15.28|25.82|0.17|0.97|1040000000|335180000|4.17|0.58|0.87|-26.12|13.12
2024-05-20 05:36:36|10931|50473|/equities/banca-transilv|ROTLV|RON|Romania|Financial|Banks|16240000000|MSCI_FRONTIER|6.51|2.19|-8.12|-14.89|1.05|1.12|||50.36|41.05|48.98|39.55|33.27|32.78|20.82|5.44|5.43|43.86|40.92|15.14|-4.11|17.1|12.56|1.45|1.12|7.53|6.29|26.37|32.56|11.14|8.91|18.42|8.86|3.67|0.08||171.83|210.19||0.94|352450|142070||6.65|4.33|29.32|24.39
2024-05-20 05:36:37|10932|943374|/equities/itissalat-al-maghrib?cid=943374|IAM|EUR|Morocco|Communication Services|Diversified Telecommunication Services|11640000000|MSCI_FRONTIER|15.8|1.08|2.77|12.19|1.67|-9.69|48.67|49.63|15.06|15.37|12.8|10.53|5.66|7.04|19.75|1.13|1.12|12.68|-2.22|2.01|5.62|11.53|11.65|3.28|3.55|7.99|7.27|98.03|-31|0.61|3.81|2.26|0.78|2.82|0.65|0.76|84.54|135.43|0.39|29.36|390040|42970|4.6|7.73|7.26|-16.06|96.28
2024-05-20 05:36:39|10934|13237|/equities/attijariwafa-bk|ATW|MAD|Morocco|Financial|Banks|96950000000|MSCI_FRONTIER|15.42|3.53||20.1|1.72|1.74|0.28|0.38|43.02|37.05|43.35|36.97|23.23|24.13|124.98|21.24|21.24|242.4|177.41|80.3|104.41|11.63|9.17|1.11|0.91|5.02|3.87|35.21|31.25|-0.38|24.47|15.96|3.42|-0.38|0.14|0.01|104.24|107.08|||2670000|678560||3.69|2.86|153.29|0.35
2024-05-20 05:36:40|10935|958751|/equities/vietnam-dairy-products-jsc|VNM|VND|Vietnam|Consumer Staples|Food Products|180570000000000|MSCI_FRONTIER|73.31|1.62|58.29|-10.71|3.1|4.68|26.43|28.74|7.48|10.42|4.84|10.01|2.31|8.05|37004.04|2562.22|2562.21|18204.21|14595.37|3519.2|2069.13|12.52|19.05|8.69|11.56|10|12.95|9.58|-18.97|-11.07|-0.54|-1.93|6.65|-6.98|0.19|1.59|2.91|18.97|0.87|4.57|3530000000|383040000|19.87|1.95|3.15|-48.46|72.12
2024-05-20 05:36:41|10936|958566|/equities/masan-group-corp|MSN|VND|Vietnam|Consumer Staples|Food Products|216630000000000|MSCI_FRONTIER|73.31|1.62|58.29|-10.71|3.1|4.68|26.43|28.74|7.48|10.42|4.84|10.01|2.31|8.05|37004.04|2562.22|2562.21|18204.21|14595.37|3519.2|2069.13|12.52|19.05|8.69|11.56|10|12.95|9.58|-18.97|-11.07|-0.54|-1.93|6.65|-6.98|0.19|1.59|2.91|18.97|0.87|4.57|3530000000|383040000|19.87|1.95|3.15|-48.46|72.12
2024-05-20 05:36:42|10937|101672|/equities/dangcem|DANGCEM|NGN|Nigeria|Materials|Construction Materials|4280000000000|MSCI_FRONTIER|35.94|6.31|20.12|48.77|7.91|7.41|50.08|54.06|32.28|36.63|21.89|32.7|18.46|28.05|94.33|18.69|18.69|72.78|72.17|20.4|29.11|27.45|30.86|11.62|14.66|21.4|21.81|-30.73|3.7|2.51|46.82|32.92|22.68|12.73|0.52|0.94|46.07|85.13|0.61|2.89|191090000|32880000|1326.42|5.3|7.83|26.13|93.76
2024-05-20 05:36:43|10938|1076910|/equities/vinhomes|VHM|VND|Vietnam|Real Estate|Real Estate Management & Development|357060000000000|MSCI_FRONTIER|34.57|5.04|1.51|26.87|1.23|1.33|31.4|33.17|22.25|19.25|31.02|31.28|20.63|22.92|16495.32|2359.19|2359.07|23486.66|21395.73|3280.17|282.78|7.95|13.83|3.53|5.44|3.98|6.79|139.62|-81.12|5.5|30.46|24.57|4.82|25.2|0.29|1.56|15.28|25.82|0.17|0.97|1040000000|335180000|4.17|0.58|0.87|-26.12|13.12
2024-05-20 05:36:44|10939|44430|/equities/halyk-sav-bank|HSBKq|USD|United Kingdom|Financial|Banks|118810000|MSCI_FRONTIER|2.96|1.5|-2.68|-2.69|0.78|2.48|||60.48|56.5|60.62|56.44|51.77|49.52|3336.75|1599.05|1599.02|6071.51|1949.51|2398.51|-1516.99|30.36|25.74|4.09|3.26|17.46|13.34|34.6|29.82|25.51|26.71|30.44|20.23|16.62|0.15||67.57|80.42||0.06|52760000|30100000|||10.62||48.12
2024-05-20 05:36:45|10940|13388|/equities/bank-muscat|BKMB|OMR|Oman|Financial|Banks|1780000000|MSCI_FRONTIER|11.88|4.12|-40.56|-21.26|0.78|0.79|2.78|3.51|49.6|46.4|49.03|46.37|42.34|39.46|0.05|0.02|0.02|0.27|0.21|0.15|-0.05|7.26|6.57|1.37|1.22|5.14|4.72|-13.23|23.22|-0.88|44.25|2.16|4.95|13.69|0.42|0.27|40.34|65.92||0.14|74470|33000|0.01|4.63|5.73|43.16|53.48
2024-05-20 05:36:47|10941|988918|/equities/square-pharmaceuticals-ltd|SQPH|BDT|Bangladesh|Healthcare|Pharmaceuticals|190320000000|MSCI_FRONTIER|43.04|4.49|-36.18|-52.99|5.1|5.13|41.61|45.41|15.53|20.51|17.61|22.63|14.13|17.42|174.21|20.58|20.58|142.5|140.81|51.04|26.19|15.74|19.67|9.11|12.39|11.53|15.87|11.63|-14.57|7.21|12.49|9.41|10.6|11.55|1.64|2.58|9.3|42.74|0.63|2.88|4520000|759560|16.48|2.79|2.17|27.98|44.5
2024-05-20 05:36:48|10942|988989|/equities/bangladesh-export-import-company|BEXI|BDT|Bangladesh|Industrials|Industrial Conglomerates|137070000000|MSCI_FRONTIER|79.04|2.67|8.15|30.75|1.64|1.64|29.13|38.9|19.67|29.8|11.26|15.4|10.96|13.96|149.08|18.16|18.16|238.63|238.59|13.41|48.04|6.18|8.62|4.42|4.84|5.74|6.67|42.51|40.9|23.23|-17.28|-9.63|19.12|24.31|0.93|1.94|35.79|77.08|0.3|2.81|2660000|363560|2.85|2.38|2.18|-8.1|180.27
2024-05-20 05:36:49|10943|994755|/equities/no-va-land-investment-group-corp|NVL|VND|Vietnam|Real Estate|Real Estate Management & Development|175670000000000|MSCI_FRONTIER|34.57|5.04|1.51|26.87|1.23|1.33|31.4|33.17|22.25|19.25|31.02|31.28|20.63|22.92|16495.32|2359.19|2359.07|23486.66|21395.73|3280.17|282.78|7.95|13.83|3.53|5.44|3.98|6.79|139.62|-81.12|5.5|30.46|24.57|4.82|25.2|0.29|1.56|15.28|25.82|0.17|0.97|1040000000|335180000|4.17|0.58|0.87|-26.12|13.12
2024-05-20 05:36:50|10944|1131263|/equities/mtn-nigeria-com|MTNN|NGN|Nigeria|Communication Services|Wireless Telecommunication Services|4010000000000|MSCI_FRONTIER|-24.82|1.35|3.51|5.01|-2.01|-5.17|68.34|66.19|31.19|31.65|-12.92|17.83|-10.49|11.89|45.22|-2.27|-2.27|-6.93|-14.76|3.31|19.17|-105.9|44.75|-7.46|6.67|9.36|18.39|-266.45|-174.95||0.59|5.74|13.11|10.77|0.27|0.52|28.48|-63.05|0.6|104.26|509890000|-122620000|21.71|2.11|1.35|163.8|-92.97
2024-05-20 05:36:53|10945|50467|/equities/omv-petrom-s.a|ROSNP|RON|Romania|Energy|Oil, Gas & Consumable Fuels|28270000000|MSCI_FRONTIER|9.47|1.51|4.23|9.65|1.3|1.78|55.42|55.04|26.08|22.12|26.47|20.95|16.79|16.62|7.55|2.28|2.28|9.65|5.55|0.59|2.91|12.16|14.06|9.66|10.6|15.62|15.03|22.51|-49.34|3.36|-10.28|-33.09|11.34|-6.8|1.82|2.32|5.49|11.6|0.62|4.65|3040000|339220|12.31|11.61|10.65|64.57|52.97
2024-05-20 05:36:54|10946|958731|/equities/joint-stock-commercial-bank|VCB|VND|Vietnam|Financial|Banks|372920000000000|MSCI_FRONTIER|10.65|5.04|-1.59|-3.38|1.87|1.93|||55.69|51.78|55.01|50.62|44.58|40.47|8057.12|3543.56|3543.56|21403.8|20742.28|30809.48|-18922.12|18.09|17.06|1.61|1.57|11.19|10.39|52.8|14.79|24.29|12.14|7.73|17.54|6.55|0.13||47.83|54.03|||1740000000|843390000||1.14|0.68|-25.49|11.77
2024-05-20 05:36:55|10947|101690|/equities/guaranty-bnk|GTCO|NGN|Nigeria|Financial|Banks|569240000000|MSCI_FRONTIER|3.5|1.29|-0.34|1.51|0.8|0.8|0.06|0.06|48.9|38.9|48.52|37.83|40.11|31.73|23.11|5.6|5.58|40.08|38.02|51.18|-57.38|28.76|18.83|2.9|2.23|16.02|10.83|49.33|103.81|17.5|57.43|58.17|14.07|20.46|0.27||88.2|106.4||0.81|78550000|34300000||9.53|11.98|21.54|17.68
2024-05-20 05:36:55|10948|101707|/equities/nestle-nig|NESTLE|NGN|Nigeria|Consumer Staples|Food Products|1230000000000|MSCI_FRONTIER|64|4.88|43.08|-182.72|10.25|10.24|35.25|34.19|26.54|-80.2|11.88|-76.36|10.1|-506.24|116.52|12.93|12.93|9.41|9.3|26.92|17.76|14.61|36.65|11.62|15.01|29.67|27.61|-13.25|-28.78|-27.28|45.02|55.09|43.57|43.23|0.31|1|4.54|26.54|1.05|6.34|53460000|-605720|408.03|3.43|4.99|11.39|121.33
2024-05-20 05:36:57|10949|101753|/equities/zenithbank|ZENITHB|NGN|Nigeria|Financial|Banks|789620000000|MSCI_FRONTIER|3.5|1.29|-0.34|1.51|0.8|0.8|0.06|0.06|48.9|38.9|48.52|37.83|40.11|31.73|23.11|5.6|5.58|40.08|38.02|51.18|-57.38|28.76|18.83|2.9|2.23|16.02|10.83|49.33|103.81|17.5|57.43|58.17|14.07|20.46|0.27||88.2|106.4||0.81|78550000|34300000||9.53|11.98|21.54|17.68
2024-05-20 05:36:58|10950|1168698|/equities/thaiholdings-jsc|THD|VND|Vietnam|Industrials|Construction & Engineering|96950000000000|MSCI_FRONTIER|42.84|2.45|-2.72|2.95|1.05|1.25|8.16|8.85|-1.95|4.59|6.33|8.99|3.73|7.2|7947.83|366.45|366.45|8583.67|10228.92|724.65|1168.26|1.41|9.28|1.06|4.38|0.14|3.46|-66.3|-437.05|-7.11|-17.37|-17.74|20.77|-1.5|0.55|2.32|1.39|10.03|0.46|10.79|152890000|26280000|8.8|1.46|1.4|-1.96|93.39
2024-05-20 05:37:01|10951|989136|/equities/beximco-pharmaceuticals-ltd|BXPH|BDT|Bangladesh|Healthcare|Pharmaceuticals|89130000000|MSCI_FRONTIER|43.04|4.49|-36.18|-52.99|5.1|5.13|41.61|45.41|15.53|20.51|17.61|22.63|14.13|17.42|174.21|20.58|20.58|142.5|140.81|51.04|26.19|15.74|19.67|9.11|12.39|11.53|15.87|11.63|-14.57|7.21|12.49|9.41|10.6|11.55|1.64|2.58|9.3|42.74|0.63|2.88|4520000|759560|16.48|2.79|2.17|27.98|44.5
2024-05-20 05:37:02|10952|50464|/equities/s.n.g.n-romgaz|SNG|RON|Romania|Energy|Oil, Gas & Consumable Fuels|15030000000|MSCI_FRONTIER|9.47|1.51|4.23|9.65|1.3|1.78|55.42|55.04|26.08|22.12|26.47|20.95|16.79|16.62|7.55|2.28|2.28|9.65|5.55|0.59|2.91|12.16|14.06|9.66|10.6|15.62|15.03|22.51|-49.34|3.36|-10.28|-33.09|11.34|-6.8|1.82|2.32|5.49|11.6|0.62|4.65|3040000|339220|12.31|11.61|10.65|64.57|52.97
2024-05-20 05:37:03|10953|50449|/equities/brd-groupe-soc|ROBRD|RON|Romania|Financial|Banks|12340000000|MSCI_FRONTIER|6.51|2.19|-8.12|-14.89|1.05|1.12|||50.36|41.05|48.98|39.55|33.27|32.78|20.82|5.44|5.43|43.86|40.92|15.14|-4.11|17.1|12.56|1.45|1.12|7.53|6.29|26.37|32.56|11.14|8.91|18.42|8.86|3.67|0.08||171.83|210.19||0.94|352450|142070||6.65|4.33|29.32|24.39
2024-05-20 05:37:05|10954|958674|/equities/saigon-securities-incorporation|SSI|VND|Vietnam|Financial|Capital Markets|50810000000000|MSCI_FRONTIER|16.49|5.37|-114.61|-39.46|1.17|1.17|44.11|46.71|38.05|39.88|24.95|24.61|20.29|19.8|2296.92|744.97|744.96|8653.84|8609.63|1369.54|-3771.69|5.4|7.85|2.28|3.39|3.71|6.42|270.59|19.41|-1.02|33.21|-3.88|7.93|8.54|1.34|1.84|1.75|73.63|0.06|198.84|756200000|292850000||1.09|3.51|5.34|21.46
2024-05-20 05:37:06|10955|1056075|/equities/vincom-retail|VRE|VND|Vietnam|Real Estate|Real Estate Management & Development|68400000000000|MSCI_FRONTIER|34.57|5.04|1.51|26.87|1.23|1.33|31.4|33.17|22.25|19.25|31.02|31.28|20.63|22.92|16495.32|2359.19|2359.07|23486.66|21395.73|3280.17|282.78|7.95|13.83|3.53|5.44|3.98|6.79|139.62|-81.12|5.5|30.46|24.57|4.82|25.2|0.29|1.56|15.28|25.82|0.17|0.97|1040000000|335180000|4.17|0.58|0.87|-26.12|13.12
2024-05-20 05:37:07|10956|13240|/equities/bcp|BCP|MAD|Morocco|Financial|Banks|61750000000|MSCI_FRONTIER|15.42|3.53||20.1|1.72|1.74|0.28|0.38|43.02|37.05|43.35|36.97|23.23|24.13|124.98|21.24|21.24|242.4|177.41|80.3|104.41|11.63|9.17|1.11|0.91|5.02|3.87|35.21|31.25|-0.38|24.47|15.96|3.42|-0.38|0.14|0.01|104.24|107.08|||2670000|678560||3.69|2.86|153.29|0.35
2024-05-20 05:37:08|10957|11177|/equities/gulf-fin-house?cid=11177|GFHK|KWD|Bahrain|Financial|Capital Markets|350210000|MSCI_FRONTIER|42.75|37.6|3.05|4.71|2.16|4.68|74.11|69.89|-31.26|15.25|-23.14|15.17|-32.39|-3.67|0.08|0.04|0.04|0.33|0.28|0.1|0.06|12.28|12.32|7.84|7.82|6.72|6.16|-95.41|130.05|7.72|44.02|4.48|21.55|7.36|7.62|8.58|51.03|98.38|0.13|1.62|||2.89|3.61|2.3|24.77|54.71
2024-05-20 05:37:10|10958|13287|/equities/ciments-du-maroc|CMA|MAD|Morocco|Materials|Construction Materials|26750000000|MSCI_FRONTIER|29.16|5.82|19.13|22.22|5.3|11.16|59.67|62.44|35.02|38.24|30.28|32.43|20.08|21.97|334.03|66.68|66.68|401.71|175.14|7.02|101.49|18.88|19.46|12.08|11.13|17.44|17.43|18.13|9.84|-0.59|3.89|4.13|1.05|1.68|0.75|1.2|27.3|31.26|0.57|4.06|2120000|487560|7.01|3.48|4.53|-12.84|95.89
2024-05-20 05:37:11|10959|12461|/equities/arab-bank-plc|ARBK|JOD|Jordan|Financial|Banks|3060000000|MSCI_FRONTIER|7.73|2.32|25.17|-5.87|0.68|0.7|1.92|1.93|47.75|42.6|47.58|43.82|30.41|29.51|2.04|0.62|0.62|7.8|7.23|10.92|-0.16|9.2|7.95|1.26|1.09|7.83|6.58|23.45|31.95|3.97|20.81|21.36|8.53|3.05|0.35|0.16|26.74|34.49||0.02|4950|1400|0.01|6.19|5.13|18.62|48.35
2024-05-20 05:37:12|10960|997168|/equities/vietjet-aviation-jsc|VJC|VND|Vietnam|Industrials|Airlines|69490000000000|MSCI_FRONTIER|138.91|0.77|7.62|16.81|1.31|1.32|4.85|-2.67|-1.3|-8.92|-1.18|-5.27|-1.89|-5.63|78686.77|-768.01|-768.01|13613.74|13527.35|5864.54|-4284.56|1.08|-127.5|-3.4|-2.83|-0.53|-2.94|71.81|81.87|-26.94|18.23|37.89|0.42|-1.42|0.49|1.09|53.11|56.71|1.05|50.28|7220000000|-76970000|11.9|0.09|0.95||0.74
2024-05-20 05:37:14|10961|13250|/equities/cosumar|CSR|MAD|Morocco|Consumer Staples|Food Products|24940000000|MSCI_FRONTIER|962.17|1.32|22.74|48.92|3.13|3.42|18.49|23.16|6.9|9.44|7.48|8.52|4.6|5.6|264.18|11.12|11.12|100.51|96.19|11.36|-5.33|11.43|12.63|5.03|5.73|8.44|11.84|21.88|-11.23|-13.42|1.48|-0.82|4.93|-9.86|0.3|1.23|0.98|33.54|1|4.27|7050000|512470|9.44|2.84|2.4|-0.78|1625.86
2024-05-20 05:37:15|10962|986125|/equities/marsa-maroc-sa|MSA|MAD|Morocco|Industrials|Transportation Infrastructure|20540000000|MSCI_FRONTIER|24.55|4.84|16.15|20.54|7.01|10.86|81.2|49.22|35.99|31.73|30.73|27.13|19.73|19.62|58.86|||40.65||27.35|17.65|32.58|31.23|12.6|9.25|22.24|18.74||||12.54|9.4|9.47|-4.65|2.51|3.55|68.11|68.11|0.54|6.63|||7.35|2.88|4.3|11.11|82.98
2024-05-20 05:37:16|10963|13545|/equities/bah-telecom-co|BTEL|BHD|Bahrain|Communication Services|Diversified Telecommunication Services|965040000|MSCI_FRONTIER|11.56|1.9|5|15.1|1.57|3.57|52.66|54.38|23.57|21.69|20.65|18.78|16.44|17.21|0.26|0.04|0.04|0.31|0.14|0.12|0.1|14.01|12.68|7.04|6.91|12.03|11.05|2.58|3|7.38|6.72|5.97|0.97|22.88|0.87|0.9|13.14|56.41|0.38|22.77|||3.64|6.92|8.42|8.56|75.08
2024-05-20 05:37:17|10964|13266|/equities/label-vie|LBV|MAD|Morocco|Consumer Staples|Food & Staples Retailing|13730000000|MSCI_FRONTIER|25.08|0.81|14.14|-40.91|4.04|8.27|17.56|17.59|5.03|4.95|4.73|4.91|3.21|3.65|5459.61|181|181|1087.74|531.89|437.36|311.14|16.83|19.08|4.16|4.49|7.69|7.59|-46.9|-31.29|12.24|6.73|13.29|11.83|18.43|0.38|1|127.01|161.8|1.26|5.02|1860000|61770|18.58|2.06|1.8|22.7|49.24
2024-05-20 05:37:18|10965|41780|/equities/john-keells-holdings|JKH|LKR|Sri Lanka|Industrials|Industrial Conglomerates|200610000000|MSCI_FRONTIER|24.85|0.7|3.47|11389.56|0.82|0.87|26.47|23.74|10.12|8.6|5.98|9.36|2.31|6.15|225.42|12.98|12.98|167.45|160.79|32.73|20.48|4.68|3.07|1.7|3.1|5.49|4.61|1095.98|-58.3|12.27|3.68|-1.29|21.09|0.28|0.88|1.26|47.62|98.11|0.56|5.15|14720000|488600|8.73|4.9|3.74|18.7|62.9
2024-05-20 05:37:19|10966|101682|/equities/fbn-holdings|FBNH|NGN|Nigeria|Financial|Banks|409210000000|MSCI_FRONTIER|3.5|1.29|-0.34|1.51|0.8|0.8|0.06|0.06|48.9|38.9|48.52|37.83|40.11|31.73|23.11|5.6|5.58|40.08|38.02|51.18|-57.38|28.76|18.83|2.9|2.23|16.02|10.83|49.33|103.81|17.5|57.43|58.17|14.07|20.46|0.27||88.2|106.4||0.81|78550000|34300000||9.53|11.98|21.54|17.68
2024-05-20 05:37:22|10967|42190|/equities/shb|SHB|VND|Vietnam|Financial|Banks|59460000000000|MSCI_FRONTIER|10.65|5.04|-1.59|-3.38|1.87|1.93|||55.69|51.78|55.01|50.62|44.58|40.47|8057.12|3543.56|3543.56|21403.8|20742.28|30809.48|-18922.12|18.09|17.06|1.61|1.57|11.19|10.39|52.8|14.79|24.29|12.14|7.73|17.54|6.55|0.13||47.83|54.03|||1740000000|843390000||1.14|0.68|-25.49|11.77
2024-05-20 05:37:23|10968|13415|/equities/omantel|OTEL|OMR|Oman|Communication Services|Diversified Telecommunication Services|564000000|MSCI_FRONTIER|12.06|0.37|1.28|2.58|1.13|-0.09|53.62|59.59|14.11|15.86|10.52|10.84|2.86|9.83|3.22|0.08|0.08|0.77|-2.71|0.46|0.95|10.19|10.81|3.73|3.83|6.9|7.57|0.2|-22.13|-2.41|-0.55|7.63|4.56|2.14|0.61|0.71|233.2|341.6|0.3|19.45|999520|107160|2.1|6.06|8.75|89.65|48.23
2024-05-20 05:37:24|10969|958676|/equities/sai-gon-thuong-tin-commercial|STB|VND|Vietnam|Financial|Banks|59380000000000|MSCI_FRONTIER|10.65|5.04|-1.59|-3.38|1.87|1.93|||55.69|51.78|55.01|50.62|44.58|40.47|8057.12|3543.56|3543.56|21403.8|20742.28|30809.48|-18922.12|18.09|17.06|1.61|1.57|11.19|10.39|52.8|14.79|24.29|12.14|7.73|17.54|6.55|0.13||47.83|54.03|||1740000000|843390000||1.14|0.68|-25.49|11.77
2024-05-20 05:37:25|10970|1059856|/equities/viet-nam-electrical|GEX|VND|Vietnam|Industrials|Electrical Equipment|32360000000000|MSCI_FRONTIER|29.42|0.55|2.92|-9.69|1.45|1.61|15.53|15.46|7.05|7.45|3.99|5.96|1.75|4.63|78208.8|3232.8|3232.8|24205.85|22585.28|5531.11|4025.78|6.97|11.07|2.98|4.34|6.44|7.42|-199.45|-20.96|-18.34|9.34|-2.57|10.79|17.88|0.24|1.14|3.26|40.28|0.88|3.44|1660000000|64620000|13.61|2.75|3.47|-54.65|161.89
2024-05-20 05:37:27|10971|958596|/equities/phat-dat-real-estate-development|PDR|VND|Vietnam|Real Estate|Real Estate Management & Development|46910000000000|MSCI_FRONTIER|34.57|5.04|1.51|26.87|1.23|1.33|31.4|33.17|22.25|19.25|31.02|31.28|20.63|22.92|16495.32|2359.19|2359.07|23486.66|21395.73|3280.17|282.78|7.95|13.83|3.53|5.44|3.98|6.79|139.62|-81.12|5.5|30.46|24.57|4.82|25.2|0.29|1.56|15.28|25.82|0.17|0.97|1040000000|335180000|4.17|0.58|0.87|-26.12|13.12
2024-05-20 05:37:28|10972|989128|/equities/lafarge-surma-cement-ltd|LFAR|BDT|Bangladesh|Materials|Construction Materials|87220000000|MSCI_FRONTIER|11.73|2.04|1428.39|5.61|2.85|2.94|27.82|23.89|19.99|15.88|17.32|14.48|12.6|10.59|82.33|2.95|2.95|32.27|31.62|13.82|7.83|0.47|11.04|13.13|8.44|22.14|14.03|-6.3|637.81|27.66|3.85|20.15|11.02|-10.11|0.68|1.28|12.32|45.12|0.91|6.34|36230000|6100000|40.87|5.39|3.72|-17.43|28.94
2024-05-20 05:37:29|10973|101654|/equities/access-bank|ACCESS|NGN|Nigeria|Financial|Banks|322270000000|MSCI_FRONTIER|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:37:30|10974|989044|/equities/grameenphone-ltd|GRAE|BDT|Bangladesh|Communication Services|Wireless Telecommunication Services|469630000000|MSCI_FRONTIER|16.36|2.02|6.75|9.59|3.84|5.27|71.73|68.04|34.73|35.7|28.72|30.84|19.5|17.58|85.28|17.13|17.06|47.29|42.8|10.97|32.48|40.85|50.56|13.74|15.03|23.18|33.78|85.68|47.4|4.68|4.61|7.79|5.96|2.3|0.46|0.58|4.19|72.93|0.67|65.43|103080000|21430000|36.67|6.24|6.03|-6.33|55.22
2024-05-20 05:37:32|10975|988974|/equities/brac-bank-ltd|BRAC|BDT|Bangladesh|Financial|Banks|77540000000|MSCI_FRONTIER|8.08|1.58|-0.58|-0.64|0.72|0.72|9.36|9.61|36.56|36.24|36.16|36.11|22.12|7.47|14.79|2.61|2.6|26.02|28.75|30.84|-15.6|6.58|6.66|0.28|0.64|2.36|4.6|38.03|-35.56|10.84|-1.83|-11.75|7.67|12.81|0.21|0.15|114.44|148.17||0.1|2180000|138420||3.97|3.81|3.43|32.76
2024-05-20 05:37:33|10976|101738|/equities/uba|UBA|NGN|Nigeria|Financial|Banks|292050000000|MSCI_FRONTIER|3.5|1.29|-0.34|1.51|0.8|0.8|0.06|0.06|48.9|38.9|48.52|37.83|40.11|31.73|23.11|5.6|5.58|40.08|38.02|51.18|-57.38|28.76|18.83|2.9|2.23|16.02|10.83|49.33|103.81|17.5|57.43|58.17|14.07|20.46|0.27||88.2|106.4||0.81|78550000|34300000||9.53|11.98|21.54|17.68
2024-05-20 05:37:34|10977|958539|/equities/kinh-bac-city-development-share|KBC|VND|Vietnam|Real Estate|Real Estate Management & Development|34640000000000|MSCI_FRONTIER|34.57|5.04|1.51|26.87|1.23|1.33|31.4|33.17|22.25|19.25|31.02|31.28|20.63|22.92|16495.32|2359.19|2359.07|23486.66|21395.73|3280.17|282.78|7.95|13.83|3.53|5.44|3.98|6.79|139.62|-81.12|5.5|30.46|24.57|4.82|25.2|0.29|1.56|15.28|25.82|0.17|0.97|1040000000|335180000|4.17|0.58|0.87|-26.12|13.12
2024-05-20 05:37:35|10978|945709|/equities/electrica|ROEL|RON|Romania|Utilities|Electric Utilities|3410000000|MSCI_FRONTIER|6.02|1.42|16.6|19.78|1.06|-0.25|72.56|66.32|24.41|24.47|27.31|25.72|23.86|21.84|31.62|6.39|6.38|37.15|32.51|8.93|6.89|19.46|11.6|15.42|9.64|15.8|10.41|39.91|-2.77|37.7|4.73|8.32|24.81|50.4|3.3|4.08|8.33|20.69|0.68|28.46|339140|26190|9.17|6.33|7.76|43.38|33.58
2024-05-20 05:37:36|10979|941195|/equities/bank-nizwa|BKNZ|OMR|Oman|Financial|Banks|216980000|MSCI_FRONTIER|11.88|4.12|-40.56|-21.26|0.78|0.79|2.78|3.51|49.6|46.4|49.03|46.37|42.34|39.46|0.05|0.02|0.02|0.27|0.21|0.15|-0.05|7.26|6.57|1.37|1.22|5.14|4.72|-13.23|23.22|-0.88|44.25|2.16|4.95|13.69|0.42|0.27|40.34|65.92||0.14|74470|33000|0.01|4.63|5.73|43.16|53.48
2024-05-20 05:37:37|10980|958541|/equities/khang-dien-house-trading-invest|KDH|VND|Vietnam|Real Estate|Real Estate Management & Development|32790000000000|MSCI_FRONTIER|34.57|5.04|1.51|26.87|1.23|1.33|31.4|33.17|22.25|19.25|31.02|31.28|20.63|22.92|16495.32|2359.19|2359.07|23486.66|21395.73|3280.17|282.78|7.95|13.83|3.53|5.44|3.98|6.79|139.62|-81.12|5.5|30.46|24.57|4.82|25.2|0.29|1.56|15.28|25.82|0.17|0.97|1040000000|335180000|4.17|0.58|0.87|-26.12|13.12
2024-05-20 05:37:39|10981|994073|/equities/saigon-beer-alcohol-beverage-corp|SAB|VND|Vietnam|Consumer Staples|Beverages|96830000000000|MSCI_FRONTIER|18.91|2.17|45.91|80.62|2.75|2.83|28.44|27.87|11.22|13.26|15.43|17.09|11.73|13.75|25317.52|2861.39|2861.37|19285.25|18600.49|2445.73|2482.8|14.71|19.81|12.08|15.46|10.61|15.15|-13.31|-21.12||14.16|-6.88|-2.89|0.17|3.82|4.48|0.58|1.42|0.98|9.26|4920000000|520920000|106.66|4.34|2.67|-12.19|73.76
2024-05-20 05:37:40|10982|980211|/equities/green-flash-properties|LTEJ|ZAR|South Africa|Real Estate|Real Estate Management & Development|11340000000|MSCI_FRONTIER|18.32|5.41|11.16|2.39|0.94|0.96|63.78|68.64|53.45|58.76|86.1|59.62|82.24|101.93|0.89|0.42|0.42|4.71|4.49|0.35|0.39|13.93|6.32|7.73|3.67|5.08|4.28|227.36|110|7.96|15.94|19.04|10.66|-3.59|0.86|1.18|55.66|70.24|0.1|7.18|1040000|2940000|14.78|5.37|4.79|0.45|65.15
2024-05-20 05:37:41|10983|12374|/equities/jor-petrolm-re|JOPT|JOD|Jordan|Energy|Oil, Gas & Consumable Fuels|343000000|MSCI_FRONTIER|6.52|0.26|2.44|12.73|3.64|3.88|8.68|8.19|6.32|4.68|5.45|3.77|4.19|3|14.37|0.65|0.65|2.88|2.77|0.18|0.72|21.51|16.8|4.85|3.56|9.65|6.85|-11.38|-21.03|17.12|-10.98|-6.5|-0.06|3.31|0.21|1.05|32.86|401.89|1.25|6.59|||20.64|12.3|7.99|130.37|81.6
2024-05-20 05:37:42|10984|953722|/equities/ducgiang-chemicals-detergent-powder|DGC|VND|Vietnam|Materials|Chemicals|27360000000000|MSCI_FRONTIER|-60.22|2.1|11.7|14.46|2.06|2.14|22.5|24.32|16.2|16.56|20.4|17.73|17.92|16.25|28869|4290.01|4290.01|23954.4|23054.47|3062.9|3830.01|15.87|24.05|12.9|19.32|11.85|20.58|1.15|-48.27|8.16|-15.13|-22.55|8.42|-7.12|2.74|3.47|0.03|11.12|0.8|5.05|3260000000|710250000|46.58|8.28|6.35|29.27|137.97
2024-05-20 05:37:43|10985|989113|/equities/british-american-tobacco-bangladesh|BATC|BDT|Bangladesh|Consumer Staples|Tobacco|352570000000|MSCI_FRONTIER|58.17|4.29|5.42|42.32|4.37|4.38|41.55|42.98|23.09|24.64|1.23|6.97|-12.91|-6.66|142.93|24.07|24.07|74.15|74.19|7|15.93|27.31|27.56|15.53|15.2|29.46|27.56|-151.47|12.03|12.61|-5.08|6.76|9.26|-2.81|0.34|1.65|3.29|13.59|0.96|5.9|45130000|8860000|22.93|4.13|4.27|-26.15|57.69
2024-05-20 05:37:44|10986|955703|/equities/valamar-riviera-dd|RIVP|HRK|Croatia|Consumer Discretionary|Hotels, Restaurants & Leisure|4020000000|MSCI_FRONTIER|26.32|2.41|7.36|1.01|1.96|2.21|44.74|40.86|14.15|1.29|13.47|0.85|11.43|3.4|54.13|1.31|1.31|74.81|18.41|2.02|16.82|9.48|5.22|5.11|3.17|6.21|2.64|-21.53|27.99|-2.68|33.95|19.08|9.98|-5.91|0.24|0.9|47.91|61.65|0.42|68.46|90460|7150|17.12|4.57|1.21|62.19|101.47
2024-05-20 05:37:45|10987|958518|/equities/hoasen-group|HSG|VND|Vietnam|Materials|Metals & Mining|18460000000000|MSCI_FRONTIER|55.07|1.14|14.93|-13.87|1.45|1.45|10.93|15.81|2.9|12.94|1.53|11.74|1.15|10.31|23958.92|897.91|897.91|16164.6|16021.08|1860.84|1701.38|5.12|17.7|2.91|8.92|4.32|11.55|206.99|-116.95|-3.4|27.58|-14.32|19.78|8.29|0.06|1.13|2.7|12.04|0.74|2.57|3490000000|35360000|23.87|0.18|1.07|-81.55|9.57
2024-05-20 05:37:46|10988|40422|/equities/aluminium-bahrain|ALBH|BHD|Bahrain|Materials|Metals & Mining|1130000000|MSCI_FRONTIER|15.11|1.16|5.43|9.09|1|1|16.42|19.79|10.18|13.33|7.66|11.59|7.64|11.57|1.09|0.08|0.08|1.26|1.26|0.04|0.23|6.54|13.31|4.57|7.5|6.49|9.13|-40.7|-71.63|14.58|-16.31|-16.13|11.12|-24.09|0.78|1.72|21.42|33.22|0.6|3.64|||6.55|8.76|2.3||118.75
2024-05-20 05:37:47|10989|989002|/equities/olympic-industries-ltd|OLIS|BDT|Bangladesh|Consumer Staples|Food Products|32230000000|MSCI_FRONTIER|58.17|4.29|5.42|42.32|4.37|4.38|41.55|42.98|23.09|24.64|1.23|6.97|-12.91|-6.66|142.93|24.07|24.07|74.15|74.19|7|15.93|27.31|27.56|15.53|15.2|29.46|27.56|-151.47|12.03|12.61|-5.08|6.76|9.26|-2.81|0.34|1.65|3.29|13.59|0.96|5.9|45130000|8860000|22.93|4.13|4.27|-26.15|57.69
2024-05-20 05:37:49|10990|13389|/equities/bank-sohar|BKSB|OMR|Oman|Financial|Banks|337880000|MSCI_FRONTIER|11.88|4.12|-40.56|-21.26|0.78|0.79|2.78|3.51|49.6|46.4|49.03|46.37|42.34|39.46|0.05|0.02|0.02|0.27|0.21|0.15|-0.05|7.26|6.57|1.37|1.22|5.14|4.72|-13.23|23.22|-0.88|44.25|2.16|4.95|13.69|0.42|0.27|40.34|65.92||0.14|74470|33000|0.01|4.63|5.73|43.16|53.48
2024-05-20 05:37:51|10991|50472|/equities/sntgn-transgaz|TGN|RON|Romania|Energy|Oil, Gas & Consumable Fuels|2780000000|MSCI_FRONTIER|18.86|1.51|6.75|-1.91|0.98|6.16|69.48|56.3|6.71|7.3|10.3|11.55|8.46|9.53|18.68|1.79|1.79|29.48|14.84|4.78|3.9|6.39|6.97|3.94|4.62|3.81|3.99|63.29|-23.72|-14.24|4.73|-9.09|3.01|-40|1.03|1.56|36.56|50.28|0.4|2.18|10840|1110|11.91|4.31|7.3|-25.13|73.89
2024-05-20 05:37:52|10992|1024916|/equities/viet-capital|VCI|VND|Vietnam|Financial|Capital Markets|24240000000000|MSCI_FRONTIER|16.49|5.37|-114.61|-39.46|1.17|1.17|44.11|46.71|38.05|39.88|24.95|24.61|20.29|19.8|2296.92|744.97|744.96|8653.84|8609.63|1369.54|-3771.69|5.4|7.85|2.28|3.39|3.71|6.42|270.59|19.41|-1.02|33.21|-3.88|7.93|8.54|1.34|1.84|1.75|73.63|0.06|198.84|756200000|292850000||1.09|3.51|5.34|21.46
2024-05-20 05:37:53|10993|955692|/equities/total-maroc-sa|TMA|MAD|Morocco|Consumer Discretionary|Specialty Retail|15410000000|MSCI_FRONTIER|246.07|0.73|7.03|10.53|5.34|5.61|13.35|16.05|2.29|6.57|2.38|6.73|0.3|4.41|1889.89|5.61|5.61|258.47|248.44|166.01|196.25|1.98|24.36|0.53|7.7|6.1|17.01|-128.8|-89.71|-42.24|-15.08|-14.12|6.29|22.61|0.52|0.97|-0.62|54.48|1.78|6.88|100200000|297340|9.86|4.83|4.97||998.53
2024-05-20 05:37:55|10994|1166932|/equities/ignitis-grupe-ab|IGNq|EUR|United Kingdom|Utilities|Electric Utilities|-|MSCI_FRONTIER|7.04|1.44|0.7|5.69|1.71|1.73|43.09|38.42|22.02|16.4|15.74|13.96|6.83|113.49|313.76|74.51|74.51|230.83|199.5|15.48|124.19|14.96|11.78|1.84|3.12|13.13|7.19|35.37|-22.05|15.33|534.1|122.69|9.04|5.58|0.5|1.11|76.19|93.85|0.28|8.14|7150000|557140|4.86|5.45|5.6|0.76|94.35
2024-05-20 05:37:56|10995|40421|/equities/nawras|ORDS|OMR|Oman|Communication Services|Wireless Telecommunication Services|249960000|MSCI_FRONTIER|12.06|0.37|1.28|2.58|1.13|-0.09|53.62|59.59|14.11|15.86|10.52|10.84|2.86|9.83|3.22|0.08|0.08|0.77|-2.71|0.46|0.95|10.19|10.81|3.73|3.83|6.9|7.57|0.2|-22.13|-2.41|-0.55|7.63|4.56|2.14|0.61|0.71|233.2|341.6|0.3|19.45|999520|107160|2.1|6.06|8.75|89.65|48.23
2024-05-20 05:37:57|10996|12355|/equities/jor-islamic-ba|JOIB|JOD|Jordan|Financial|Banks|706000000|MSCI_FRONTIER|7.73|2.32|25.17|-5.87|0.68|0.7|1.92|1.93|47.75|42.6|47.58|43.82|30.41|29.51|2.04|0.62|0.62|7.8|7.23|10.92|-0.16|9.2|7.95|1.26|1.09|7.83|6.58|23.45|31.95|3.97|20.81|21.36|8.53|3.05|0.35|0.16|26.74|34.49||0.02|4950|1400|0.01|6.19|5.13|18.62|48.35
2024-05-20 05:37:58|10997|989144|/equities/city-bank-ltd|CTBK|BDT|Bangladesh|Financial|Banks|29450000000|MSCI_FRONTIER|8.08|1.58|-0.58|-0.64|0.72|0.72|9.36|9.61|36.56|36.24|36.16|36.11|22.12|7.47|14.79|2.61|2.6|26.02|28.75|30.84|-15.6|6.58|6.66|0.28|0.64|2.36|4.6|38.03|-35.56|10.84|-1.83|-11.75|7.67|12.81|0.21|0.15|114.44|148.17||0.1|2180000|138420||3.97|3.81|3.43|32.76
2024-05-20 05:37:59|10998|42141|/equities/petroleum-technical-services|PVS|VND|Vietnam|Energy|Energy Equipment & Services|13050000000000|MSCI_FRONTIER|23.43|1.53|-19.65|-0.77|1.38|1.4|13.19|9.28|6.89|3.53|8.97|6.49|7.02|5.1|26868.28|1203.05|1124.53|14331.59|14242.16|5841.53|760.17|7.02|5.87|4.1|3.33|3.56|3.09|297.85|140.48|7.29|18.29|8.39|3.28|13.74|1.46|1.83|18.64|28.5|0.68|26.43|5080000000|341870000|6.25|2.23|3.43|1.89|28.25
2024-05-20 05:38:02|10999|958641|/equities/thanh-thanh-cong-tay-ninh|SBT|VND|Vietnam|Consumer Staples|Food Products|16300000000000|MSCI_FRONTIER|73.31|1.62|58.29|-10.71|3.1|4.68|26.43|28.74|7.48|10.42|4.84|10.01|2.31|8.05|37004.04|2562.22|2562.21|18204.21|14595.37|3519.2|2069.13|12.52|19.05|8.69|11.56|10|12.95|9.58|-18.97|-11.07|-0.54|-1.93|6.65|-6.98|0.19|1.59|2.91|18.97|0.87|4.57|3530000000|383040000|19.87|1.95|3.15|-48.46|72.12
2024-05-20 05:38:03|11000|958398|/equities/commercial-bank-investment-develop|BID|VND|Vietnam|Financial|Banks|187670000000000|MSCI_FRONTIER|10.65|5.04|-1.59|-3.38|1.87|1.93|||55.69|51.78|55.01|50.62|44.58|40.47|8057.12|3543.56|3543.56|21403.8|20742.28|30809.48|-18922.12|18.09|17.06|1.61|1.57|11.19|10.39|52.8|14.79|24.29|12.14|7.73|17.54|6.55|0.13||47.83|54.03|||1740000000|843390000||1.14|0.68|-25.49|11.77
2024-05-20 05:38:05|11001|958483|/equities/petrovietnam-gas-jscrp|GAS|VND|Vietnam|Utilities|Gas Utilities|184120000000000|MSCI_FRONTIER|15.85|1.51|11.26|13.23|2.46|2.51|15.76|17.05|11.98|12.42|13.49|13.67|10.57|10.94|77263.33|4041.67|4041.67|25625.7|25106.23|4513.32|5769.82|16.58|18.33|11.41|12.86|12.4|14.82|64.84|220.14|-3.48|-2.84|-4.46|5.57|14.06|0.18|3.42|0.66|16.51|1.58|25.93|27020000000|3460000000|9.61|4.07|5.65|7.03|62.78
2024-05-20 05:38:06|11002|958737|/equities/vinh-hoan-corp|VHC|VND|Vietnam|Consumer Staples|Food Products|11430000000000|MSCI_FRONTIER|73.31|1.62|58.29|-10.71|3.1|4.68|26.43|28.74|7.48|10.42|4.84|10.01|2.31|8.05|37004.04|2562.22|2562.21|18204.21|14595.37|3519.2|2069.13|12.52|19.05|8.69|11.56|10|12.95|9.58|-18.97|-11.07|-0.54|-1.93|6.65|-6.98|0.19|1.59|2.91|18.97|0.87|4.57|3530000000|383040000|19.87|1.95|3.15|-48.46|72.12
2024-05-20 05:38:07|11003|989017|/equities/national-bank-ltd|NBLL|BDT|Bangladesh|Financial|Banks|24150000000|MSCI_FRONTIER|8.08|1.58|-0.58|-0.64|0.72|0.72|9.36|9.61|36.56|36.24|36.16|36.11|22.12|7.47|14.79|2.61|2.6|26.02|28.75|30.84|-15.6|6.58|6.66|0.28|0.64|2.36|4.6|38.03|-35.56|10.84|-1.83|-11.75|7.67|12.81|0.21|0.15|114.44|148.17||0.1|2180000|138420||3.97|3.81|3.43|32.76
2024-05-20 05:38:08|11004|1072442|/equities/petrovietnam-power|POW|VND|Vietnam|Utilities|Independent Power and Renewable Electricity Producers|40980000000000|MSCI_FRONTIER|9.74|1.64|9.29|19.17|1.07|1.11|24.91|22.68|19.35|19.48|18.62|19.54|14.87|17.31|10655.77|2222.35|2222.34|14259.38|14085.66|1469.56|1810.89|9.2|9.26|5.74|5.7|6.59|6.38|53.36|-4.88|4.44|-1.32|7.76|5.2|8.39|1.03|1.3|27.1|35.92|0.32|19.33|6150000000|1020000000|1.99|5.08|3.67|-4.34|39.84
2024-05-20 05:38:09|11005|989074|/equities/summit-power-ltd|SMPL|BDT|Bangladesh|Utilities|Independent Power and Renewable Electricity Producers|42070000000|MSCI_FRONTIER|7.05|1.36|10.11|11.84|1.44|1.44|23.82|32.53|21.72|30.48|9.42|23.06|8.52|22.13|58.93|4.12|4.12|67.99|67.95|6.29|10.09|10.9|16.49|4.29|8.65|8.81|11.41|11.58|243.92|-2.86|-11|-5.23|19.09|-1.03|0.79|1.36|82.05|154.54|0.43|13.19|61700000|2020000|2.13|5.25|5.87|-20.18|203.15
2024-05-20 05:38:10|11006|958469|/equities/dat-xanh-real-estate-service-contr|DXG|VND|Vietnam|Real Estate|Real Estate Management & Development|20860000000000|MSCI_FRONTIER|34.57|5.04|1.51|26.87|1.23|1.33|31.4|33.17|22.25|19.25|31.02|31.28|20.63|22.92|16495.32|2359.19|2359.07|23486.66|21395.73|3280.17|282.78|7.95|13.83|3.53|5.44|3.98|6.79|139.62|-81.12|5.5|30.46|24.57|4.82|25.2|0.29|1.56|15.28|25.82|0.17|0.97|1040000000|335180000|4.17|0.58|0.87|-26.12|13.12
2024-05-20 05:38:12|11007|965383|/equities/tallink-grupp|TAL1T|EUR|Germany|-|-|699130000|MSCI_FRONTIER|6.16|0.65|2.26|3.13|0.68|0.7|23.39|10.48|14.71|-3.2|10.41|-4.33|10.54|-4.23|1.11|0.11|0.11|1.06|1.02|0.07|0.26|11.66|-0.64|5.39|-0.29|7.31|0.54|147.41|79.11|12.15|-6.33|-1.44|-2.53|-4.83|0.34|0.62|55.07|79.87|0.51|15.21|166190|17510|26.64||1.2||
2024-05-20 05:38:13|11008|1057644|/equities/ho-chi-minh-city-develop|HDB|VND|Vietnam|Financial|Banks|61340000000000|MSCI_FRONTIER|10.65|5.04|-1.59|-3.38|1.87|1.93|||55.69|51.78|55.01|50.62|44.58|40.47|8057.12|3543.56|3543.56|21403.8|20742.28|30809.48|-18922.12|18.09|17.06|1.61|1.57|11.19|10.39|52.8|14.79|24.29|12.14|7.73|17.54|6.55|0.13||47.83|54.03|||1740000000|843390000||1.14|0.68|-25.49|11.77
2024-05-20 05:38:14|11009|41889|/equities/sampath-bank|SAMP|LKR|Sri Lanka|Financial|Banks|59620000000|MSCI_FRONTIER|7.35|2.05|1.53|-0.02|0.76|0.77|30.23|29.9|35.64|34.14|39.52|38.56|31.5|28.5|68.49|14.12|14.11|158.5|155.68|98.39|-6.34|12.62|12.78|1.99|1.76|6.51|5.17|212.15|40.32|-0.37|63.44|21.41|7.09|-0.61|0.56|0.45|62.14|76.43|0.03|1.03|11800000|3530000||5.71|3.42|-2.89|4.48
2024-05-20 05:38:15|11010|42257|/equities/vinaconex.,jsc|VCG|VND|Vietnam|Industrials|Construction & Engineering|24890000000000|MSCI_FRONTIER|80|1.14|0.7|1.89|1.22|1.53|8.85|12.24|3.03|5.1|0.8|5.97|-0.48|4.49|20618.72|245.4|245.39|12230.54|11051.05|3183.74|1134.85|-2.24|4.28|0.24|1.8|1.5|2.6|-88.53|-127.25|-9.29|405.08|153.35|9.41|2.32|0.21|0.99|33.56|96.98|0.28|2.85|1620000000|21950000|7.15|2.66|1.99|13.09|-14.69
2024-05-20 05:38:17|11011|969581|/equities/siauliu-bankas|SAB1L|EUR|Germany|Financial|Banks|297360000|MSCI_FRONTIER|5.89|2.41|-1.17|-1.26|0.87|0.95|||51.29|55.05|51.44|54.99|40.89|45.45|0.29|0.13|0.13|0.81|0.74|1.02|-0.54|16.11|15.84|1.72|1.78|6.02|8.43|13.84|3.43|5.36|26.33|22.02|14.3|27.21|0.27||157.7|157.73|||165470|67660||4.11|3.61|-22.06|20.22
2024-05-20 05:38:18|11012|958540|/equities/kinh-do-corp|KDC|VND|Vietnam|Consumer Staples|Food Products|15100000000000|MSCI_FRONTIER|73.31|1.62|58.29|-10.71|3.1|4.68|26.43|28.74|7.48|10.42|4.84|10.01|2.31|8.05|37004.04|2562.22|2562.21|18204.21|14595.37|3519.2|2069.13|12.52|19.05|8.69|11.56|10|12.95|9.58|-18.97|-11.07|-0.54|-1.93|6.65|-6.98|0.19|1.59|2.91|18.97|0.87|4.57|3530000000|383040000|19.87|1.95|3.15|-48.46|72.12
2024-05-20 05:38:20|11013|991210|/equities/hoang-huy-investment-financial|TCH|VND|Vietnam|Industrials|Machinery|16980000000000|MSCI_FRONTIER|34.57|5.04|1.51|26.87|1.23|1.33|31.4|33.17|22.25|19.25|31.02|31.28|20.63|22.92|16495.32|2359.19|2359.07|23486.66|21395.73|3280.17|282.78|7.95|13.83|3.53|5.44|3.98|6.79|139.62|-81.12|5.5|30.46|24.57|4.82|25.2|0.29|1.56|15.28|25.82|0.17|0.97|1040000000|335180000|4.17|0.58|0.87|-26.12|13.12
2024-05-20 05:38:20|11014|1136006|/equities/viglacera|VGC|VND|Vietnam|Industrials|Building Products|23850000000000|MSCI_FRONTIER|145.41|1.64|3.81|-5.27|2.55|2.03|28.15|25.75|16.42|15.01|15.17|13.9|11.95|11.43|37361.66|5187.55|5187.55|22777.14|22131.88|6504.26|8051.74|18.66|17.79|11.33|10.86|15.43|15.09|106.61|18.44|10.41|-7.05|-9.92|6.94|-3.41|1.28|2.26|18.5|57.95|0.8|2.91|878240000|75300000|20.62|7.24|6.93|65.69|735.56
2024-05-20 05:38:22|11015|13260|/equities/highteck-payment|HPS|MAD|Morocco|Information Technology|IT Services|4770000000|MSCI_FRONTIER|39.09|3.36|88.14|269.04|5.16|6.63|40.32|40.53|15.66|15.18|13.62|14.63|8.52|10.5|257.17|12.5|12.5|121.82|73.4|35.97|5.44|15.18|20.8|6.77|7.73|16.29|16.51|-0.25|-17.51|0.54|16.37|13.99|11.89|18.54|1.44|1.76|14.21|16.95|0.8|6.88|||1.42|1.15|1.17|7.15|39.12
2024-05-20 05:38:23|11016|958621|/equities/petrovietnam-drilling-well-services|PVD|VND|Vietnam|Energy|Energy Equipment & Services|12490000000000|MSCI_FRONTIER|23.43|1.53|-19.65|-0.77|1.38|1.4|13.19|9.28|6.89|3.53|8.97|6.49|7.02|5.1|26868.28|1203.05|1124.53|14331.59|14242.16|5841.53|760.17|7.02|5.87|4.1|3.33|3.56|3.09|297.85|140.48|7.29|18.29|8.39|3.28|13.74|1.46|1.83|18.64|28.5|0.68|26.43|5080000000|341870000|6.25|2.23|3.43|1.89|28.25
2024-05-20 05:38:24|11017|958409|/equities/baoviet-holdings|BVH|VND|Vietnam|Financial|Insurance|41570000000000|MSCI_FRONTIER|12.55|0.8|3.19|6.6|1.24|1.26|30.61|27.85|11.7|10.55|8.84|8.53|7.15|6.94|49935.38|2534.24|2534.24|26387.52|23526.23|5825.07|8058.4|9.95|8.21|1.93|2.19|12.62|12.38|18.7|27.55|12.78|4.99|6.79|6.95|3.43|1.51|2.11|0.12|7.5|0.31|2475.97|2360000000|378700000|79.35|3.79|4.18|-37.28|39.95
2024-05-20 05:38:25|11018|1009015|/equities/vietnam-national-petroleum-group|PLX|VND|Vietnam|Energy|Oil, Gas & Consumable Fuels|68480000000000|MSCI_FRONTIER|15.85|1.51|11.26|13.23|2.46|2.51|15.76|17.05|11.98|12.42|13.49|13.67|10.57|10.94|77263.33|4041.67|4041.67|25625.7|25106.23|4513.32|5769.82|16.58|18.33|11.41|12.86|12.4|14.82|64.84|220.14|-3.48|-2.84|-4.46|5.57|14.06|0.18|3.42|0.66|16.51|1.58|25.93|27020000000|3460000000|9.61|4.07|5.65|7.03|62.78
2024-05-20 05:38:26|11019|41731|/equities/commercial-bank-of-ceylon|COMB|LKR|Sri Lanka|Financial|Banks|95540000000|MSCI_FRONTIER|7.35|2.05|1.53|-0.02|0.76|0.77|30.23|29.9|35.64|34.14|39.52|38.56|31.5|28.5|68.49|14.12|14.11|158.5|155.68|98.39|-6.34|12.62|12.78|1.99|1.76|6.51|5.17|212.15|40.32|-0.37|63.44|21.41|7.09|-0.61|0.56|0.45|62.14|76.43|0.03|1.03|11800000|3530000||5.71|3.42|-2.89|4.48
2024-05-20 05:38:27|11020|13390|/equities/nat-bank-of-oman|NBOB|OMR|Oman|Financial|Banks|318690000|MSCI_FRONTIER|11.88|4.12|-40.56|-21.26|0.78|0.79|2.78|3.51|49.6|46.4|49.03|46.37|42.34|39.46|0.05|0.02|0.02|0.27|0.21|0.15|-0.05|7.26|6.57|1.37|1.22|5.14|4.72|-13.23|23.22|-0.88|44.25|2.16|4.95|13.69|0.42|0.27|40.34|65.92||0.14|74470|33000|0.01|4.63|5.73|43.16|53.48
2024-05-20 05:38:29|11021|1169477|/equities/an-phat-holdings|APH|VND|Vietnam|Materials|Chemicals|7250000000000|MSCI_FRONTIER|-60.22|2.1|11.7|14.46|2.06|2.14|22.5|24.32|16.2|16.56|20.4|17.73|17.92|16.25|28869|4290.01|4290.01|23954.4|23054.47|3062.9|3830.01|15.87|24.05|12.9|19.32|11.85|20.58|1.15|-48.27|8.16|-15.13|-22.55|8.42|-7.12|2.74|3.47|0.03|11.12|0.8|5.05|3260000000|710250000|46.58|8.28|6.35|29.27|137.97
2024-05-20 05:38:31|11022|958480|/equities/flc-group-jsc|FLC|VND|Vietnam|Real Estate|Real Estate Management & Development|12780000000000|MSCI_FRONTIER|62.98|4.19|3.59|41.89|1.85|1.96|31.72|33.77|19.07|20.97|36.18|28.22|27.89|25.59|12556.18|2837.18|2834.23|21493.38|19931.47|3903.3|2520.54|11.83|18.33|4.72|6.68|4.3|8.52|392.2|-16.78|12.13|38.71|-13.44|21.81|27.94|0.37|1.27|44.06|71.2|0.16|1.09|3700000000|1290000000|1.69|0.86|0.62|-1.44|9.3
2024-05-20 05:38:32|11023|13555|/equities/ithmaar-bank|ITHMR|USD|Bahrain|Financial|Banks|192070000|MSCI_FRONTIER|20.38|8.1|-56.09|-46.6|2.06|3.49|-0.08|0.02|61.3|53.6|56.5|48.63|40.39|41.41|0.1|0.04|0.04|0.39|0.21|0.22|0.02|9.16|10.78|1.74|1.43|5.15|5.76|-85.01|27.88|10.58|-12.66|36.48|15.89|-4.09|0.15||117.72|220.49|||30|-50||2.4|2.64|13.72|62.14
2024-05-20 05:38:33|11024|11106|/equities/burgan-bank|BURG|KWD|Kuwait|Financial|Banks|784740000000|MSCI_FRONTIER|17.37|7.53|-32.5|-26.38|1.74|2.48|1.67|1.55|56.04|46.16|53.47|43.79|43.78|37.82|0.1|0.04|0.04|0.4|0.27|0.24|-0.02|10|9.23|1.56|1.23|5.03|4.65|51.08|78.25|7.36|15.86|25.79|11.11|1.37|0.31|0.19|59.38|135.85|||8060|3280||3.21|2.88|58.19|54.16
2024-05-20 05:38:34|11025|965395|/equities/tallinna-vesi|TVEAT|EUR|Germany|-|-|205000000|MSCI_FRONTIER|||||||||||||||||||||||||||||||||||||||||||||||
2024-05-20 05:38:35|11026|50602|/equities/pozavar0valnic|POSR|EUR|Slovenia|Financial|Insurance|432390000|MSCI_FRONTIER|35.48|0.64|-14.75|-11.4|0.92|1|19.59|24.6|5.1|9.21|5.04|8.77|4.05|7.22|56.29|2.02|2.02|38.54|35.48|3.54|1.56|5.48|11.41|1.26|2.2|4.99|10.64|83.71|223.26|-13.85|-14.44|14.8|6.3|-3.23|7.46|10.29|8.36|9.8|0.33|2664.64|277920|11320||6.64|6.09|-26.36|233.65
2024-05-20 05:38:36|11027|11133|/equities/jazeera-airways|JAZK|KWD|Kuwait|Industrials|Airlines|283800000000|MSCI_FRONTIER|207.89|1.18|7.16|-65.06|10.25|10.25|8.92|3.78|5.6|-2.33|0.59|-7.27|0.57|-7.34|0.89|0.03|0.03|0.1|0.1|0.18|0.13|4.46|10.75|0.4|2.32|5.17|6.15|-216.48|-93.99|-3.52|-4.07|0.72|19.18|28.02|0.92|0.99|170.27|818.39|0.7|48.61|||11.07|7.78|2.8|237.5|1539.91
2024-05-20 05:38:37|11028|19051|/equities/al-imtiaz-investment-company|ALIMK|KWD|Kuwait|Financial|Diversified Financial Services|122410000000|MSCI_FRONTIER|-5.52|0.85|-21.94|-13.96|0.36|0.54|32.62|51.32|-2.65|11.47|-15.14|0.37|-15.41|0.62|0.06|-0.01|-0.01|0.15|0.1|0.01||-6.2|-0.39|-3.94|0.01|-0.73|2.5|-124.76|-123.85||-12.43|-11.34|5.07||1.94|2.98|10.97|20.71|0.26|6.84|||3.18||3.4|-100|-0.39
2024-05-20 05:38:38|11029|11253|/equities/kwt-projects-co|KPRO|KWD|Kuwait|Financial|Banks|368350000000|MSCI_FRONTIER|17.37|7.53|-32.5|-26.38|1.74|2.48|1.67|1.55|56.04|46.16|53.47|43.79|43.78|37.82|0.1|0.04|0.04|0.4|0.27|0.24|-0.02|10|9.23|1.56|1.23|5.03|4.65|51.08|78.25|7.36|15.86|25.79|11.11|1.37|0.31|0.19|59.38|135.85|||8060|3280||3.21|2.88|58.19|54.16
2024-05-20 05:38:39|11030|13387|/equities/bank-dhofar|BKDB|OMR|Oman|Financial|Banks|377540000|MSCI_FRONTIER|11.88|4.12|-40.56|-21.26|0.78|0.79|2.78|3.51|49.6|46.4|49.03|46.37|42.34|39.46|0.05|0.02|0.02|0.27|0.21|0.15|-0.05|7.26|6.57|1.37|1.22|5.14|4.72|-13.23|23.22|-0.88|44.25|2.16|4.95|13.69|0.42|0.27|40.34|65.92||0.14|74470|33000|0.01|4.63|5.73|43.16|53.48
2024-05-20 05:38:41|11031|50471|/equities/c.n.t.e.e.-tra|ROTEL|RON|Romania|Utilities|Electric Utilities|1650000000|MSCI_FRONTIER|6.02|1.42|16.6|19.78|1.06|-0.25|72.56|66.32|24.41|24.47|27.31|25.72|23.86|21.84|31.62|6.39|6.38|37.15|32.51|8.93|6.89|19.46|11.6|15.42|9.64|15.8|10.41|39.91|-2.77|37.7|4.73|8.32|24.81|50.4|3.3|4.08|8.33|20.69|0.68|28.46|339140|26190|9.17|6.33|7.76|43.38|33.58
2024-05-20 05:38:42|11032|11116|/equities/aviation-ls--fin|ALAF|KWD|Kuwait|Industrials|Trading Companies & Distributors|207560000000|MSCI_FRONTIER|17.37|7.53|-32.5|-26.38|1.74|2.48|1.67|1.55|56.04|46.16|53.47|43.79|43.78|37.82|0.1|0.04|0.04|0.4|0.27|0.24|-0.02|10|9.23|1.56|1.23|5.03|4.65|51.08|78.25|7.36|15.86|25.79|11.11|1.37|0.31|0.19|59.38|135.85|||8060|3280||3.21|2.88|58.19|54.16
2024-05-20 05:38:43|11033|1093993|/equities/integrated-holding|INTG|KWD|Kuwait|Industrials|Trading Companies & Distributors|93610000000|MSCI_FRONTIER|29.92|3.55|8.83|-11.99|1.83|1.86|30.97|23.7|14.52|9.38|12.52|10.68|11.63|10.33|0.13|0.01|0.01|0.23|0.23|0.01|0.05|6.05|4.25|3.93|3.25|4.79|3.11|107.32|32.7|-23.27|34.85|24.76|-5.44|12.12|0.85|0.98|36.7|63.42|0.34|24.02|||2.49|2.57|9.49|-69.9|80.87
2024-05-20 05:38:45|11034|954944|/equities/mezzan-holding-co|MEZZ|KWD|Kuwait|Consumer Staples|Food Products|184740000000|MSCI_FRONTIER|33.45|0.87|12.78|24.55|1.9|2.66|23.33|21.4|6.51|3.39|4.84|1.99|4.4|1.98|0.81|0.03|0.03|0.35|0.25|0.09|0.05|10.38|4.54|4.52|2.13|7.85|4.19|46.29|1874.01|11.41|8.5|7.66|5.03|-4.11|0.95|1.36|3.53|75.29|0.95|4.15|||4.88|1.89|2.83|-22.04|25.44
2024-05-20 05:38:46|11035|44436|/equities/x5-retail-grp|PJPq|USD|United Kingdom|Consumer Staples|Food & Staples Retailing|7190000000|EMCONSGROWTH|20.23|0.49|6.72|9.97|4.65|16.7|17.46|17.95|4.26|4.36|3.58|3.39|2.89|2.88|513.41|10.18|10.15|39.79|9.16|9.38|40.83|20.81|25.42|5.92|6.49|11.88|13.13|99.51|24.29|7.1|6.48|10.47|7.42|6.01|0.31|0.7|21.46|133.25|2.09|15.4|2720000|77530|78.07|3.42|5.56|20.6|66.99
2024-05-20 05:38:46|11036|944073|/equities/byd-a|2594|CNY|China|Consumer Discretionary|Automobiles|486140000000|EMCONSGROWTH|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 05:38:47|11037|944522|/equities/lao-jiao-a|568|CNY|China|Consumer Staples|Beverages|371860000000|EMCONSGROWTH|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 05:38:48|11038|944536|/equities/muyuan-foodstuff-a|2714|CNY|China|Consumer Staples|Food Products|280800000000|EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 05:38:49|11039|950765|/equities/aier-eye-hospital-group|300015|CNY|China|Healthcare|Health Care Providers & Services|228570000000|EMCONSGROWTH|25.94|4.52|31.43|58.58|4.17|6.16|41.09|41.89|14.77|15.66|12.59|11.06|9.04|7.73|5.26|0.51|0.51|6.09|5.12|1.85|0.98|9.56|10.12|6.78|8.21|9.1|12.89|-13.96|17.84|14.71|1.78|12.64|13.98|9.47|2.03|2.31|7.16|36.2|0.59|19.5|495730|58240|9.2|0.61|0.48|4.59|33.54
2024-05-20 05:38:50|11040|944129|/equities/changan-auto-a|625|CNY|China|Consumer Discretionary|Automobiles|115930000000|EMCONSGROWTH|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 05:38:52|11041|944961|/equities/yunnan-baiyao-a|538|CNY|China|Healthcare|Pharmaceuticals|134230000000|EMCONSGROWTH|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 05:38:53|11042|944012|/equities/gujing-distill-a|596|CNY|China|Consumer Staples|Beverages|128980000000|EMCONSGROWTH|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 05:38:54|11043|944239|/equities/haid-group-a|2311|CNY|China|Consumer Staples|Food Products|121760000000|EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 05:38:55|11044|944340|/equities/shuanghui-dev-a|895|CNY|China|Consumer Staples|Food Products|109310000000|EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 05:38:56|11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|300999|CNY|China|Consumer Staples|Food Products|341180000000|EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 05:38:57|11046|1057343|/equities/huizhou-desay-a|2920|CNY|China|Consumer Discretionary|Auto Components|78580000000|EMCONSGROWTH|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 05:38:58|11047|944845|/equities/tcl-corp-a|100|CNY|China|Consumer Discretionary|Household Durables|84760000000|EMCONSGROWTH|44.2|3.52|28.71|29.07|2.76|3.05|17.93|24.46|1.59|8.12|4.44|0.78|4.18|6.76|11.21|0.69|0.69|7.02|6.25|2.52|1.14|8.34|8.96|3.33|5.65|3.66|7.25|-6.07|1.69|7.87|11.36|18.13|20.3|13.23|1.73|2.16|37.85|66.78|0.59|4.84|1270000|49600|4.57|1.86|0.99|26.79|81.26
2024-05-20 05:38:59|11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|2625|CNY|China|Industrials|Aerospace & Defense|51730000000|EMCONSGROWTH|29.46|3.06|3.9|-103.89|2.74|2.93|25.94|26.92|8.59|-7.17|10.75|-51.39|9.14|-53.07|19.86|1.63|1.62|12.38|11.45|9.55|3.34|10.5|9.79|5.51|5.99|7.33|8.17|3.12|14.8|15.48|10.5|17.52|24.93|29.93|1.75|2.31|23.98|48.47|0.55|3.52|1970000|182630|4.63|1.16|1.09|39.19|48.97
2024-05-20 05:39:00|11049|1017444|/equities/zhejiang-century-huatong|2602|CNY|China|Communication Services|Entertainment|61710000000|EMCONSGROWTH|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 05:39:02|11050|944554|/equities/new-hope-liuhe-a|876|CNY|China|Consumer Staples|Food Products|67470000000|EMCONSGROWTH|1586.07|3.04|16.63|58.66|3.67|3.63|24.19|25.26|12.24|12.16|9.97|11.99|8.57|10.18|18.55|0.54|0.54|8.1|7.28|3.61|1.77|7.24|-5.37|5.04|8.67|11.67|11.43|12.01|-143.81|4.2|2.72|10.18|18.03|17.77|1.55|2.25|21.86|82.74|0.93|5.71|2010000|156890|58.25|1.9|1.73|50.5|10197.51
2024-05-20 05:39:05|11051|944183|/equities/faw-car-a|800|CNY|China|Consumer Discretionary|Automobiles|47860000000|EMCONSGROWTH|41.07|1.48|-3.6|20.69|2.54|4.19|17.42|18.04|2.9|2.66|4.41|2.85|3.82|2.14|50.68|1.54|1.53|16.06|12.83|7.62|10.16|7.46|6.13|3.48|3.38|5.2|4.17|149.64|70.4|4.65|22.42|26.87|11.95|13.91|1.07|1.44|17.17|40.25|0.74|6.4|1640000|58650|5.65|1.98|1.98|-7.59|60.55
2024-05-20 05:39:07|11052|944655|/equities/shanghai-bairun-a|2568|CNY|China|Consumer Staples|Beverages|44770000000|EMCONSGROWTH|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 05:39:07|11053|1013770|/equities/autek-china|300595|CNY|China|Healthcare|Health Care Equipment & Supplies|48790000000|EMCONSGROWTH|22.41|9.76|133.1|-48.14|5.83|6.74|60.17|62.1|23.78|27.34|27.21|30.52|23.75|26.42|13.45|4.3|4.28|19.7|17.43|8.39|4.16|15.44|20.95|12.14|16.27|13.81|19.18|-2.47|4.38|21.48|4.41|8.82|25.17|28.23|4.41|5.37|3.53|7.91|0.48|2.48|1450000|433580|7.59|1.07|0.8|35.36|27.54
2024-05-20 05:39:08|11054|944741|/equities/chinese-town-a|69|CNY|China|Consumer Discretionary|Hotels, Restaurants & Leisure|56590000000|EMCONSGROWTH|-9.7|4.18|-20.28|11.18|0.96|1.03|23.15|34.36|7.19|16.81|5.41|19.37|0.32|13.41|13.94|0.45|0.45|9.56|8.92|5.34|1.82|0.21|10.94|0.93|2.69|2.14|4.7|-514.71|-229.78|-7.13|75.36|29.53|8.19|16.82|0.56|1.65|132.86|187.32|0.17|101.77|5330000|394890|31.84|3.34|3.14|1.93|145
2024-05-20 05:39:09|11055|944957|/equities/longping-tech-a|998|CNY|China|Consumer Staples|Food Products|30100000000|EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 05:39:11|11056|944039|/equities/dabeinong-tech-a|2385|CNY|China|Consumer Staples|Food Products|43440000000|EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 05:39:11|11057|944483|/equities/jiugui-liquor-a|799|CNY|China|Consumer Staples|Beverages|69050000000|EMCONSGROWTH|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 05:39:13|11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|2507|CNY|China|Consumer Staples|Food Products|33550000000|EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 05:39:14|11059|944789|/equities/kelun-pharm-a|2422|CNY|China|Healthcare|Pharmaceuticals|26620000000|EMCONSGROWTH|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 05:39:15|11060|944818|/equities/suning-commerce-a|2024|CNY|China|Consumer Discretionary|Specialty Retail|37590000000|EMCONSGROWTH|6.87|2.9|13.58|94.82|4.86|3.16|21.87|27.24|-11.32|0.38|-18.92|-1.34|-18.06|-3.36|13.09|-0.14|-0.14|5.12|4.47|1.65|0.36|-211.34|-62.36|-2.77|-0.11|0.63|1.4|-2202.47|-353.76|-5.97|1.76|-2.41|-2.13|-18.66|0.99|1.96|32.71|251.85|0.78|8.47|3410000|-171580|17.91|1.61|1.95|-6.54|55.43
2024-05-20 05:39:17|11061|1017433|/equities/giant-network|2558|CNY|China|Technology|Computer Services|22700000000|EMCONSGROWTH|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 05:39:18|11062|951657|/equities/jiangsu-sanyou-group-co-ltd|2044|CNY|China|Healthcare|Health Care Providers & Services|30540000000|EMCONSGROWTH|25.94|4.52|31.43|58.58|4.17|6.16|41.09|41.89|14.77|15.66|12.59|11.06|9.04|7.73|5.26|0.51|0.51|6.09|5.12|1.85|0.98|9.56|10.12|6.78|8.21|9.1|12.89|-13.96|17.84|14.71|1.78|12.64|13.98|9.47|2.03|2.31|7.16|36.2|0.59|19.5|495730|58240|9.2|0.61|0.48|4.59|33.54
2024-05-20 05:39:19|11063|1017650|/equities/betta-pharma|300558|CNY|China|Healthcare|Pharmaceuticals|33150000000|EMCONSGROWTH|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 05:39:21|11064|944317|/equities/robam-appliances-a|2508|CNY|China|Consumer Discretionary|Household Durables|34010000000|EMCONSGROWTH|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 05:39:22|11065|944583|/equities/qiaqia-food-a|2557|CNY|China|Consumer Staples|Food Products|31000000000|EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 05:39:23|11066|944466|/equities/aodong-a|623|CNY|China|Healthcare|Pharmaceuticals|21030000000|EMCONSGROWTH|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 05:39:24|11067|950862|/equities/by-health|300146|CNY|China|Consumer Staples|Personal Products|45840000000|EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 05:39:25|11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|2157|CNY|China|Consumer Staples|Food Products|30020000000|EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 05:39:26|11069|944204|/equities/fj-sunner-deve-a|2299|CNY|China|Consumer Staples|Food Products|30080000000|EMCONSGROWTH|98.63|2.74|25.46|-16.23|3.28|3.77|21.46|25.56|8.88|11.91|8.64|11.89|6.94|9.92|16.6|0.92|0.91|7.37|6.46|3.34|1.64|10.13|-6.45|5.48|9.24|7.15|11.25|73.57|316.38|7.22|7.85|13.06|17.48|21.03|1.59|2.21|19.99|72.15|0.88|7.19|2170000|146500|112.98|1.58|1.81|-11.47|286.64
2024-05-20 05:39:27|11070|944552|/equities/navinfo-a|2405|CNY|China|Consumer Discretionary|Household Durables|37800000000|EMCONSGROWTH|51.31|7.76|41.16|57.13|3.8|4.97|46.09|48.72|-4.21|3.7|-1.57|5.75|-2.22|4.6|6.75|0.45|0.45|7.45|6.57|2.72|0.62|3.15|3.11|2.53|5.05|3.28|6.17|128.29|-22.98|5.12|5.49|4.32|17.25|18.33|3.1|3.65|4.6|18.25|0.52|72.13|1760000|65180|4.33|0.87|0.62|6.82|30.85
2024-05-20 05:39:29|11071|945025|/equities/zhejiang-supor-a|2032|CNY|China|Consumer Discretionary|Household Durables|50250000000|EMCONSGROWTH|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 05:39:30|11072|944117|/equities/cr-sanjiu-a|999|CNY|China|Healthcare|Pharmaceuticals|33520000000|EMCONSGROWTH|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 05:39:31|11073|944060|/equities/yanjing-brewery-a|729|CNY|China|Consumer Staples|Beverages|23870000000|EMCONSGROWTH|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 05:39:33|11074|944054|/equities/shunxin-a|860|CNY|China|Consumer Staples|Beverages|28320000000|EMCONSGROWTH|26.72|10.91|40.62|25.86|7.63|7.89|81.15|80.82|52.42|50.5|55.2|53.48|39.8|39.97|68.31|28.6|28.59|101.09|97.08|36.25|35.18|30.57|28.95|23.3|21.88|27.61|27.41|19.86|-7.69|21.45|15.31|17.27|17.41|35.49|2.08|4.57|2.29|4.96|0.58|1.17|3680000|1700000|895.7|1.31|1.35|70.96|46.53
2024-05-20 05:39:34|11075|944511|/equities/livzon-pharm-a|513|CNY|China|Healthcare|Pharmaceuticals|37570000000|EMCONSGROWTH|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 05:39:35|11076|944620|/equities/dong-e-e-jiao-a|423|CNY|China|Healthcare|Pharmaceuticals|31390000000|EMCONSGROWTH|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 05:39:36|11077|944772|/equities/yiling-pharma-a|2603|CNY|China|Healthcare|Pharmaceuticals|32750000000|EMCONSGROWTH|25.94|7.23|44.22|52.97|4.35|5.38|53.98|55.25|3.87|-38.14|5.87|-34.48|3.94|-36.78|12.39|1.27|1.26|10.19|9.08|3.51|1.48|7.42|10.79|5.68|8.75|6.03|10.3|-9.17|-60.23|12.67|2.07|8|17.93|17.27|2.93|3.52|8.02|21.98|0.55|3.05|1840000|210620|3.71|1.25|1.2|17.25|39.17
2024-05-20 05:39:37|11078|944074|/equities/c-s-paper-a|2511|CNY|China|Consumer Staples|Household Products|21510000000|EMCONSGROWTH|53.02|4.22|18.6|-10.16|4.61|5.28|52.69|52.42|12.01|14.16|13.39|-10.73|11.18|-18.66|10.43|1.08|1.07|8.37|7.42|3.86|1.38|13.1|11.39|8.67|9.57|10.13|11.78|99.35|-111.05|4.56|19.23|18|16.67|24.97|2.33|3.27|7.93|19.6|0.87|7.54|1640000|235730|19.12|0.7|0.72|13.49|53.37
2024-05-20 05:39:38|11079|950860|/equities/songcheng-performance-develop|300144|CNY|China|Consumer Discretionary|Hotels, Restaurants & Leisure|37440000000|EMCONSGROWTH|65.79|4.66|27.76|19.91|2.72|3.19|34.41|32.95|9.16|8.58|10.22|6.73|8.29|4.57|4.71|0.37|0.37|5.35|4.71|2.37|0.63|6.39|5|4.72|4.58|4.55|6.11|106.01|-482.55|-3.67|27.2|8.66|0.64|-1.73|1.84|2.27|4.28|27.3|0.52|1510.47|2540000|193410|12.94|2.23|2.07|47.19|36.5
2024-05-20 05:39:39|11080|944896|/equities/yaxia-automobile-a|2607|CNY|China|Services|Schools|48480000000|EMCONSGROWTH|-57.03|8.26|26.77|-63.89|14.99|-15.43|61.08|56.84|11.12|3.94|5.94|4.52|2.21|2.73|1.71|0.37|0.37|2.56|2.41|2.92|0.73|-18.4|3.59|0.33|2.45|6.93|6.48|-9.02|5.35|-3.52|-11.92|-14.43|-6.43|-28.34|2.5|2.56|78.55|255.61|0.32|15.36|385340|48710|196.16|1.55|0.58|-22.88|15.13
2024-05-20 05:39:41|11081|944487|/equities/joyoung-a|2242|CNY|China|Consumer Discretionary|Household Durables|17790000000|EMCONSGROWTH|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 05:39:42|11082|944824|/equities/suofeiya-a|2572|CNY|China|Consumer Discretionary|Household Durables|20150000000|EMCONSGROWTH|14.3|1.44|9.57|9.46|1.7|2.06|30.17|29.06|9.57|9.51|11.34|11.22|9.53|9.47|33.74|2.95|2.94|9.93|8.6|10.34|5.17|19.67|20.08|5.51|8.56|7.71|12.71|10.04|40.85|7.24|9.29|3.04|9.76|17.84|0.91|1.2|10.25|25.95|0.6|7.68|2140000|235730|8.77|4.22|3.2|7|54.62
2024-05-20 05:39:43|11083|102616|/equities/minor-internat|MINT|THB|Thailand|Consumer Discretionary|Hotels, Restaurants & Leisure|149900000000|EMCONSGROWTH|29.28|2.55|8.91|11.76|2.26|16.31|47.73|39.7|13.56|-3.17|12.45|-4.89|9.11|-5.31|21.4|0.74|0.74|13.45|1.81|1.95|5.17|7.18|-4.2|2.88|0.02|5.1|1.21|54.19|32.73|0.01|14.47|17.24|10.13|2.92|0.49|0.8|89.47|189.9|0.4|30.55|||22.57|0.98|0.86|29.88|47.09
2024-05-20 05:39:44|11084|43227|/equities/air-new-zealand?cid=43227|AIR|NZD|Australia|Industrials|Airlines|1690000000|NZX50|5.68|0.31|-1.4|2.38|0.86|0.99|34.71|32.25|8.26|-2.54|7.45|-6.36|5.37|-4.5|2.35|0.15|0.15|1.01|0.8|0.45|0.19|15.84|-9.29|3.97|-1.18|6.82|0.11|-28.63|287.81|-17.67|23.75|53.41|4.05|-0.68|0.56|0.81|65.98|141.69|0.75|34.18|537100|27960|14.17||7.44||59.95
2024-05-20 05:39:45|11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|ANZ|NZD|Australia|Financial|Banks|317050000000|NZX50|7.33|2.36|-1.56|-1.22|0.66|1.36||0.02|50.78|25.47|47.48|21.91|32.91|14.53|3.1|2.19|2.09|10.9|19.63|14.4|-5.9|4.73|4.18|0.33|0.31|1.3|1.15|-11.26|-1.63|-1.48|-0.13|3.47|-0.09|-2.57|0.24||207.07|297.57|||559140|185730||3.46|3.19|-15.44|69.38
2024-05-20 05:39:46|11086|1096343|/equities/argosy-propert?cid=1096343|ARG|NZD|Germany|Services|Real Estate Operations|1360000000|NZX50|-7.4|7.27|43.42|10.34|0.79|0.79|70.21|72.21|57.01|60.21|-62.84|75.55|-64.25|70.04|0.21|-0.1|-0.1|1.63|1.63|0.04|0.07|-5.16|6.92|-3.11|4.65|3.75|4.63|194.19|-705.41|-0.53|1.11|-3.87|3.14||0.88|1.71|46.71|51.19|0.09|0.12|1390000|-793920|110.78|5.8|4.93|10.02|-43.96
2024-05-20 05:39:48|11087|1096344|/equities/arvida|ARV|NZD|New Zealand|Healthcare|Health Care Providers & Services|1420000000|NZX50|8.96|5.71|5.9|7.55|0.68|0.66|13.11|15.68|1.96|5.85|72.36|97.12|82.86|101.82|0.89|0.93|0.93|7.61|7.52|0.04|1.14|10.27|15.05|3.76|4.44|0.16|0.58|45.04|-14.39|-1.03|16.08|13.77|12.19|23.41|0.57|0.83|53.52|55.19|0.05|16.54|105460|103050|22.88|1.67|2.05|8.91|9.21
2024-05-20 05:39:49|11088|43240|/equities/chorus|CNU|NZD|New Zealand|Communication Services|Diversified Telecommunication Services|3260000000|NZX50|56.12|2.3|10.62|118.34|4.25|8.16|43.15|44.58|19.88|20.97|11.81|14.7|8.31|11.34|2.2|0.45|0.44|1.27|0.78|0.1|0.64|16.9|25.75|6.64|9.3|10.53|12.3|-71.73|-57.06|11.21|-14.67|-6.3|3.42|-0.48|0.8|0.87|148.53|215.13|0.65|17.56|859930|63690|5.09|5.94|6.88|6.62|341.26
2024-05-20 05:39:50|11089|1096349|/equities/contact-energy-ltd?cid=1096349|CEN|NZD|Australia|Utilities|Electric Utilities|6360000000|NZX50|147.94|3.3|7.35|23.85|2.27|2.37|24.03|23.45|10.62|13.46|6.69|11.98|4.69|10.29|2.04|0.13|0.13|2.87|2.71|0.13|0.36|3.48|5.74|1.74|3.41|3.92|4.91|428.82|47.66|-5.69|32.71|9.22|3.04|41.53|0.63|0.95|31.2|40.95|0.37|14.32|3050000|115960|8.81|4.71|5.34|7.05|436.4
2024-05-20 05:39:51|11090|43248|/equities/ebos-group|EBO|NZD|New Zealand|Healthcare|Health Care Providers & Services|7570000000|NZX50|23.97|0.58|18.52|28.72|2.68|-28.97|14.16|13.15|0.98|1.13|-1.62|0.85|-2.61|0.13|63.08|1.27|1.27|11.79|-0.99|1.82|1.67|10.89|14.08|3.94|4.43|8.53|8.86|4.03|9.03|7.65|7.88|9.64|11.94|11.44|0.74|1.3|53.56|76.33|1.87|8.46|2490000|54730|8.46|2.86|3.11|9.23|73.01
2024-05-20 05:39:53|11091|43251|/equities/fletcher-building-ltd?cid=43251|FBU|NZD|Australia|Industrials|Building Products|5790000000|NZX50|97.68|0.27|13.52|29.19|0.67|1.02|30.26|28.41|7.95|6.77|0.75|3.02|0.22|2.09|10.8|0.3|0.28|4.32|2.8|0.28|0.6|0.49|4.75|0.33|2.16|6.92|6.27|-239.95|-148.36||-0.87|-3.25|0.61|7.75|0.73|1.69|62.34|112.32|0.95|3.41|562470|2270|7.35|8.99|4.88|30.53|1136.4
2024-05-20 05:39:55|11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|FSF|NZD|Australia|Consumer Staples|Food Products|398170000|NZX50|4.42|2.71|-62.62|33.44|0.92|3.8|81.14|45.79|21.02|8.72|42.77|8.23|39.81|33.79|1.72|0.62|0.62|4.65|2.71|0.11|0.31|17.28|0.25|7.54|4.02|3.74|1.53|114.32|122.86|28.34|34.52|48.48|5.59|-6.08|11.94|14.71|49.85|62.21|0.14|13.44|3970|500|3.45|1.9|2.71|1.5|36.16
2024-05-20 05:39:56|11093|1096357|/equities/freightways?cid=1096357|FRE|NZD|Germany|Transportation|Air Courier|2140000000|NZX50|20.15|1.32|10.13|16.52|3.62|2.31|23.53|21.3|10.29|10.77|8.95|8.49|6.46|6.16|42.13|3.55|3.55|15.05|12.08|1.94|5.45|18.32|20.49|8.72|9.25|12.64|15.06|-38.22|-21.7|26.25|-15.61|-9.09|16.2|38.36|1.04|1.13|18.73|75.25|1.34|22.99|366360|24160|7.51|3.33|2.32|58.24|56.53
2024-05-20 05:39:57|11094|1096359|/equities/genesis-energy-ltd?cid=1096359|GNE|NZD|Australia|Utilities|Electric Utilities|3020000000|NZX50|147.94|3.3|7.35|23.85|2.27|2.37|24.03|23.45|10.62|13.46|6.69|11.98|4.69|10.29|2.04|0.13|0.13|2.87|2.71|0.13|0.36|3.48|5.74|1.74|3.41|3.92|4.91|428.82|47.66|-5.69|32.71|9.22|3.04|41.53|0.63|0.95|31.2|40.95|0.37|14.32|3050000|115960|8.81|4.71|5.34|7.05|436.4
2024-05-20 05:39:57|11095|1152826|/equities/goodman-proper?cid=1152826|GMT|NZD|Germany|Services|Real Estate Operations|3610000000|NZX50|-8.2|12.21|22.76||0.93|0.94|77.65|79.54|71.74|67.89|-151.91|175.22|-154.42|163.28|0.19|-0.16|-0.16|2.35|2.35|0.01|0.08|-11.78|11.73|-7.75|8.24|3.33|3.38|-353.72|-296.8||9.94|11.97|4.86||0.16|0.23|48.07|52.9|0.05||||15.52|3.74|3.51|11.22|-23.17
2024-05-20 05:39:59|11096|43257|/equities/heartland-nz|HGH|NZD|New Zealand|Financial|Banks|1490000000|NZX50|7.33|2.36|-1.56|-1.22|0.66|1.36||0.02|50.78|25.47|47.48|21.91|32.91|14.53|3.1|2.19|2.09|10.9|19.63|14.4|-5.9|4.73|4.18|0.33|0.31|1.3|1.15|-11.26|-1.63|-1.48|-0.13|3.47|-0.09|-2.57|0.24||207.07|297.57|||559140|185730||3.46|3.19|-15.44|69.38
2024-05-20 05:40:00|11097|1096364|/equities/infratil-ltd?cid=1096364|IFT|NZD|Australia|Utilities|Electric Utilities|5960000000|NZX50|4.42|2.71|-62.62|33.44|0.92|3.8|81.14|45.79|21.02|8.72|42.77|8.23|39.81|33.79|1.72|0.62|0.62|4.65|2.71|0.11|0.31|17.28|0.25|7.54|4.02|3.74|1.53|114.32|122.86|28.34|34.52|48.48|5.59|-6.08|11.94|14.71|49.85|62.21|0.14|13.44|3970|500|3.45|1.9|2.71|1.5|36.16
2024-05-20 05:40:01|11098|1096367|/equities/investore-property|IPL|NZD|New Zealand|Real Estate|Equity Real Estate Investment Trusts (REITs)|717860000|NZX50|-8.2|12.21|22.76||0.93|0.94|77.65|79.54|71.74|67.89|-151.91|175.22|-154.42|163.28|0.19|-0.16|-0.16|2.35|2.35|0.01|0.08|-11.78|11.73|-7.75|8.24|3.33|3.38|-353.72|-296.8||9.94|11.97|4.86||0.16|0.23|48.07|52.9|0.05||||15.52|3.74|3.51|11.22|-23.17
2024-05-20 05:40:02|11099|43262|/equities/kathmandu|KMD|NZD|New Zealand|Consumer Discretionary|Specialty Retail|1080000000|NZX50|15.05|0.83|13.54|6.24|2.12|2.88|45.49|45.61|10.49|11.15|8.95|9.79|6.19|6.84|6.34|0.36|0.36|2.35|1.93|0.46|0.52|17.69|19.93|7.76|9.07|10.68|11.82|-26.22|-19.67|8.65|0.44|1.84|6.04|4.72|5.9|33.38|27.99|92.37|1.15|4.27|394040|25690|327.41|8.13|7.91|11.39|129.49
2024-05-20 05:40:03|11100|43265|/equities/kiwi-income|KPG|NZD|New Zealand|Real Estate|Equity Real Estate Investment Trusts (REITs)|1880000000|NZX50|-7.4|7.27|43.42|10.34|0.79|0.79|70.21|72.21|57.01|60.21|-62.84|75.55|-64.25|70.04|0.21|-0.1|-0.1|1.63|1.63|0.04|0.07|-5.16|6.92|-3.11|4.65|3.75|4.63|194.19|-705.41|-0.53|1.11|-3.87|3.14||0.88|1.71|46.71|51.19|0.09|0.12|1390000|-793920|110.78|5.8|4.93|10.02|-43.96
2024-05-20 05:40:08|11101|1096373|/equities/mainfreight-ltd?cid=1096373|MFT|NZD|Germany|-|-|8720000000|NZX50|20.15|1.32|10.13|16.52|3.62|2.31|23.53|21.3|10.29|10.77|8.95|8.49|6.46|6.16|42.13|3.55|3.55|15.05|12.08|1.94|5.45|18.32|20.49|8.72|9.25|12.64|15.06|-38.22|-21.7|26.25|-15.61|-9.09|16.2|38.36|1.04|1.13|18.73|75.25|1.34|22.99|366360|24160|7.51|3.33|2.32|58.24|56.53
2024-05-20 05:40:09|11102|1152799|/equities/napier-port-holdings-ltd|NPH|NZD|New Zealand|Industrials|Transportation Infrastructure|615870000|NZX50|61.44|13.23|41.79|-15.91|1.39|1.39|70.81|67.34|44.39|36.34|30.01|65.3|22.1|60.45|0.54|0.07|0.07|5|5|0.04|0.25|2.76|5.18|2.06|3.74|3.32|3|1739.93|54.3|-31.99|35.84|49.13|0.53|10.69|0.32|0.34|20.15|26.91|0.09|20.66|951160|199360|7.38|0.8|1.65|0.56|44.09
2024-05-20 05:40:10|11103|1096379|/equities/nzx?cid=1096379|NZX|NZD|Germany|Financial|Investment Services|509440000|NZX50|4.42|2.71|-62.62|33.44|0.92|3.8|81.14|45.79|21.02|8.72|42.77|8.23|39.81|33.79|1.72|0.62|0.62|4.65|2.71|0.11|0.31|17.28|0.25|7.54|4.02|3.74|1.53|114.32|122.86|28.34|34.52|48.48|5.59|-6.08|11.94|14.71|49.85|62.21|0.14|13.44|3970|500|3.45|1.9|2.71|1.5|36.16
2024-05-20 05:40:11|11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|OCA|NZD|Australia|Healthcare|Health Care Providers & Services|976830000|NZX50|8.96|5.71|5.9|7.55|0.68|0.66|13.11|15.68|1.96|5.85|72.36|97.12|82.86|101.82|0.89|0.93|0.93|7.61|7.52|0.04|1.14|10.27|15.05|3.76|4.44|0.16|0.58|45.04|-14.39|-1.03|16.08|13.77|12.19|23.41|0.57|0.83|53.52|55.19|0.05|16.54|105460|103050|22.88|1.67|2.05|8.91|9.21
2024-05-20 05:40:12|11105|43287|/equities/pacific-edge|PEB|NZD|New Zealand|Healthcare|Biotechnology|1080000000|NZX50|-2.85|12.02|-11.23|-1.99|0.83|0.84|3.44|16.33|-361.54|-12333|-354.83|-12391.28|-355|-12391.39|0.02|-0.03|-0.03|0.06|0.06|0.02|-0.02|-26.91|-56.39|-24.58|-44.01|-24.97|-46.56|-32.8|-25.08||33.67|3317.91|25.07|40.63|6.78|7.12||1.47|0.21|4.92|159080|-197280|3.55||||
2024-05-20 05:40:13|11106|1096386|/equities/port-tauranga?cid=1096386|POT|NZD|Germany|Transportation|Misc. Transportation|4550000000|NZX50|61.44|13.23|41.79|-15.91|1.39|1.39|70.81|67.34|44.39|36.34|30.01|65.3|22.1|60.45|0.54|0.07|0.07|5|5|0.04|0.25|2.76|5.18|2.06|3.74|3.32|3|1739.93|54.3|-31.99|35.84|49.13|0.53|10.69|0.32|0.34|20.15|26.91|0.09|20.66|951160|199360|7.38|0.8|1.65|0.56|44.09
2024-05-20 05:40:15|11107|1096382|/equities/precinct-prop?cid=1096382|PCT|NZD|Germany|Services|Real Estate Operations|2650000000|NZX50|-7.4|7.27|43.42|10.34|0.79|0.79|70.21|72.21|57.01|60.21|-62.84|75.55|-64.25|70.04|0.21|-0.1|-0.1|1.63|1.63|0.04|0.07|-5.16|6.92|-3.11|4.65|3.75|4.63|194.19|-705.41|-0.53|1.11|-3.87|3.14||0.88|1.71|46.71|51.19|0.09|0.12|1390000|-793920|110.78|5.8|4.93|10.02|-43.96
2024-05-20 05:40:16|11108|43293|/equities/prop-industrie|PFI|NZD|New Zealand|Real Estate|Equity Real Estate Investment Trusts (REITs)|1510000000|NZX50|-7.4|7.27|43.42|10.34|0.79|0.79|70.21|72.21|57.01|60.21|-62.84|75.55|-64.25|70.04|0.21|-0.1|-0.1|1.63|1.63|0.04|0.07|-5.16|6.92|-3.11|4.65|3.75|4.63|194.19|-705.41|-0.53|1.11|-3.87|3.14||0.88|1.71|46.71|51.19|0.09|0.12|1390000|-793920|110.78|5.8|4.93|10.02|-43.96
2024-05-20 05:40:17|11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|PPH|NZD|Australia|Information Technology|IT Services|1480000000|NZX50|29.02|2.78|13.78|30.34|5.49|15.58|27.71|27.72|7.79|2.34|5.86|-9.72|5.7|-8.72|0.59|0.03|0.03|0.2|0.03|0.07|0.06|11.48|-15.68|5.87|-3.89|11.37|2.5|-50.83|29.23|14.03|26.21|32.67|24|21.73|0.97|1|30.09|53.16|0.89|29.13|432080|32590|3.34|0.35|0.39|2.1|14.28
2024-05-20 05:40:18|11110|1096391|/equities/restaurant-brands-nz|RBD|NZD|New Zealand|Consumer Discretionary|Hotels, Restaurants & Leisure|1720000000|NZX50|110.2|1.31|6.83|-9.65|0.86|-0.46|47.25|45.8|17.41|16.04|7.83|16.36|2.03|12.65|3.12|0.05|0.05|2.25|1.22|0.22|0.4|-0.15|7.39|0.76|3.89|5.57|5.33|-41.96|-70.45|-35.01|7.64|8.52|2.02|7.92|0.77|1.14|42.3|96.02|0.43|39.32|214120|110|41.3|3.34|3.54|-17.23|778.36
2024-05-20 05:40:21|11111|43301|/equities/sanford|SAN|NZD|New Zealand|Consumer Staples|Food Products|453500000|NZX50|19.85|1.48|15.62|14.51|2.09|2.31|31.83|31.96|9.63|11.66|9.76|10.98|7.58|7.7|6.52|0.46|0.46|2.97|2.55|0.3|0.71|12.98|13.47|7.73|8.95|9.99|12.38|-12.99|35.31|-4.31|-3.21|0.11|7.32|12.11|1.5|2.45|20.99|32.46|1.03|4.64|2080000|183780|14.85|4.48|3.33|12.61|52.05
2024-05-20 05:40:22|11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|SCL|NZD|Germany|-|-|802130000|NZX50|19.85|1.48|15.62|14.51|2.09|2.31|31.83|31.96|9.63|11.66|9.76|10.98|7.58|7.7|6.52|0.46|0.46|2.97|2.55|0.3|0.71|12.98|13.47|7.73|8.95|9.99|12.38|-12.99|35.31|-4.31|-3.21|0.11|7.32|12.11|1.5|2.45|20.99|32.46|1.03|4.64|2080000|183780|14.85|4.48|3.33|12.61|52.05
2024-05-20 05:40:23|11113|1096397|/equities/serko-ltd?cid=1096397|SKO|NZD|Australia|Information Technology|Software|791080000|NZX50|21.94|4.23|23.12|7.75|3.99|10.44|26.87|14.12|-6.62|-26.96|-6.69|-31.78|-7.22|-32.14|1.12|-0.02|-0.02|1.29|0.45|0.3|0.14|-4.03|-14.2|-2.41|-7.03|-0.64|-3.03|-28.86|201.74|-3.76|29.89|44.39|13.24|-0.02|2.51|2.65|5.52|13.75|0.63|160.49|89820|-15440|6.3|0.08|0.9|0.08|0.53
2024-05-20 05:40:25|11114|1096396|/equities/skellerup?cid=1096396|SKL|NZD|Germany|Basic Materials|Fabricated Plastic & Rubber|1240000000|NZX50|14.46|2.09|10.19|7.3|3.13|4.48|43.76|41.83|13.41|10.73|11.5|10.25|7.83|6.65|1.87|0.22|0.22|1.09|0.71|0.11|0.23|16.07|13.56|9.42|8.39|12.53|10.52|-59.36|-196.53|10.58|-3.59|2.34|8.87|18.44|1.58|3.24|16.21|37.54|0.97|3.17|376650|48740|6.36|4|4.36|-6.48|71.11
2024-05-20 05:40:27|11115|43309|/equities/sky-network-television?cid=43309|SKT|NZD|Australia|Communication Services|Media|465540000|NZX50|8.22|0.46|3.3|4.33|0.9|-2.71|26.65|27.29|9.3|10.7|8.33|-10.93|6.01|-13.16|4.32|0.25|0.25|2.41|0.68|0.24|0.67|11.43|-17.17|6.83|-8.91|10.56|9.58|12.71|-8.4|0.9|1.58|1.08|-2.43|-8|0.57|1.06|5.26|29.63|1.14|14.06|796520|55680|12.41|3.13|7.88|0.87|69.12
2024-05-20 05:40:28|11116|43308|/equities/sky-city-entertainment?cid=43308|SKC|NZD|Australia|Consumer Discretionary|Hotels, Restaurants & Leisure|2310000000|NZX50|110.2|1.31|6.83|-9.65|0.86|-0.46|47.25|45.8|17.41|16.04|7.83|16.36|2.03|12.65|3.12|0.05|0.05|2.25|1.22|0.22|0.4|-0.15|7.39|0.76|3.89|5.57|5.33|-41.96|-70.45|-35.01|7.64|8.52|2.02|7.92|0.77|1.14|42.3|96.02|0.43|39.32|214120|110|41.3|3.34|3.54|-17.23|778.36
2024-05-20 05:40:29|11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|SPK|NZD|Australia|Communication Services|Diversified Telecommunication Services|8520000000|NZX50|56.12|2.3|10.62|118.34|4.25|8.16|43.15|44.58|19.88|20.97|11.81|14.7|8.31|11.34|2.2|0.45|0.44|1.27|0.78|0.1|0.64|16.9|25.75|6.64|9.3|10.53|12.3|-71.73|-57.06|11.21|-14.67|-6.3|3.42|-0.48|0.8|0.87|148.53|215.13|0.65|17.56|859930|63690|5.09|5.94|6.88|6.62|341.26
2024-05-20 05:40:30|11118|43246|/equities/dnz-property|SPG|NZD|New Zealand|Real Estate|Equity Real Estate Investment Trusts (REITs)|1140000000|NZX50|-7.4|7.27|43.42|10.34|0.79|0.79|70.21|72.21|57.01|60.21|-62.84|75.55|-64.25|70.04|0.21|-0.1|-0.1|1.63|1.63|0.04|0.07|-5.16|6.92|-3.11|4.65|3.75|4.63|194.19|-705.41|-0.53|1.11|-3.87|3.14||0.88|1.71|46.71|51.19|0.09|0.12|1390000|-793920|110.78|5.8|4.93|10.02|-43.96
2024-05-20 05:40:31|11119|1096403|/equities/summerset?cid=1096403|SUM|NZD|Australia|Healthcare|Health Care Providers & Services|3100000000|NZX50|8.96|5.71|5.9|7.55|0.68|0.66|13.11|15.68|1.96|5.85|72.36|97.12|82.86|101.82|0.89|0.93|0.93|7.61|7.52|0.04|1.14|10.27|15.05|3.76|4.44|0.16|0.58|45.04|-14.39|-1.03|16.08|13.77|12.19|23.41|0.57|0.83|53.52|55.19|0.05|16.54|105460|103050|22.88|1.67|2.05|8.91|9.21
2024-05-20 05:40:32|11120|1096398|/equities/synlait-milk?cid=1096398|SML|NZD|Australia|Consumer Staples|Food Products|752180000|NZX50|19.85|1.48|15.62|14.51|2.09|2.31|31.83|31.96|9.63|11.66|9.76|10.98|7.58|7.7|6.52|0.46|0.46|2.97|2.55|0.3|0.71|12.98|13.47|7.73|8.95|9.99|12.38|-12.99|35.31|-4.31|-3.21|0.11|7.32|12.11|1.5|2.45|20.99|32.46|1.03|4.64|2080000|183780|14.85|4.48|3.33|12.61|52.05
2024-05-20 05:40:34|11121|1096407|/equities/tourism|THL|NZD|New Zealand|Industrials|Road & Rail|448520000|NZX50|5.68|0.31|-1.4|2.38|0.86|0.99|34.71|32.25|8.26|-2.54|7.45|-6.36|5.37|-4.5|2.35|0.15|0.15|1.01|0.8|0.45|0.19|15.84|-9.29|3.97|-1.18|6.82|0.11|-28.63|287.81|-17.67|23.75|53.41|4.05|-0.68|0.56|0.81|65.98|141.69|0.75|34.18|537100|27960|14.17||7.44||59.95
2024-05-20 05:40:35|11122|1096410|/equities/trustpower-nz|TPW|NZD|New Zealand|Utilities|Electric Utilities|2300000000|NZX50|147.94|3.3|7.35|23.85|2.27|2.37|24.03|23.45|10.62|13.46|6.69|11.98|4.69|10.29|2.04|0.13|0.13|2.87|2.71|0.13|0.36|3.48|5.74|1.74|3.41|3.92|4.91|428.82|47.66|-5.69|32.71|9.22|3.04|41.53|0.63|0.95|31.2|40.95|0.37|14.32|3050000|115960|8.81|4.71|5.34|7.05|436.4
2024-05-20 05:40:36|11123|1096413|/equities/vector?cid=1096413|VCT|NZD|Germany|Utilities|Electric Utilities|4020000000|NZX50|52.97|3.03||-32.41|0.97|1.38|44.18|48.14|25.94|26.01|10.7|13.85|136.17|31.55|1.2|1.71|1.71|3.78|2.65|0.03|0.44|2.22|4.47|23.12|5.24|3.54|3.96|-75.23|1040.99|63.12|2.11|10.01|-2.14|9.23|1.13|1.27|53.61|61.63|0.17|27.95|||4.69|4.67|5.08||3.61
2024-05-20 05:40:37|11124|1096414|/equities/vista-group-international?cid=1096414|VGL|NZD|Australia|Information Technology|Software|564840000|NZX50|21.94|4.23|23.12|7.75|3.99|10.44|26.87|14.12|-6.62|-26.96|-6.69|-31.78|-7.22|-32.14|1.12|-0.02|-0.02|1.29|0.45|0.3|0.14|-4.03|-14.2|-2.41|-7.03|-0.64|-3.03|-28.86|201.74|-3.76|29.89|44.39|13.24|-0.02|2.51|2.65|5.52|13.75|0.63|160.49|89820|-15440|6.3|0.08|0.9|0.08|0.53
2024-05-20 05:40:39|11126|1096416|/equities/westpac-banking-corporation?cid=1096416|WBC|NZD|Australia|Financial|Banks|391790000000|NZX50|7.33|2.36|-1.56|-1.22|0.66|1.36||0.02|50.78|25.47|47.48|21.91|32.91|14.53|3.1|2.19|2.09|10.9|19.63|14.4|-5.9|4.73|4.18|0.33|0.31|1.3|1.15|-11.26|-1.63|-1.48|-0.13|3.47|-0.09|-2.57|0.24||207.07|297.57|||559140|185730||3.46|3.19|-15.44|69.38
2024-05-20 05:40:40|11128|43233|/equities/awf-group|AGL|NZD|New Zealand|Industrials|Professional Services|60180000|NZXSMALLCAP|29.02|2.78|13.78|30.34|5.49|15.58|27.71|27.72|7.79|2.34|5.86|-9.72|5.7|-8.72|0.59|0.03|0.03|0.2|0.03|0.07|0.06|11.48|-15.68|5.87|-3.89|11.37|2.5|-50.83|29.23|14.03|26.21|32.67|24|21.73|0.97|1|30.09|53.16|0.89|29.13|432080|32590|3.34|0.35|0.39|2.1|14.28
2024-05-20 05:40:41|11129|1168672|/equities/afc-group-holdings|AFC|NZD|New Zealand|Consumer Staples|Food Products|3660000|NZXSMALLCAP|-4.29|1.58|19.22|-23.89|0.96|0.89|43.2|45.84|23.17|25.64|18.05|21.61|12.98|15.4|3.18|0.54|0.54|4.76|4.66|0.05|0.51|8.88|11.25|4.49|5.5|6.47|7.32|-35.59|-22.08|7.29|-3.42|7|9.6|11.71|1.35|4.81|58|78|0.36|1.73|2520|-30|9.13|2.62|1.94||29.31
2024-05-20 05:40:42|11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|AFT|NZD|Australia|Healthcare|Pharmaceuticals|437010000|NZXSMALLCAP|23.97|0.58|18.52|28.72|2.68|-28.97|14.16|13.15|0.98|1.13|-1.62|0.85|-2.61|0.13|63.08|1.27|1.27|11.79|-0.99|1.82|1.67|10.89|14.08|3.94|4.43|8.53|8.86|4.03|9.03|7.65|7.88|9.64|11.94|11.44|0.74|1.3|53.56|76.33|1.87|8.46|2490000|54730|8.46|2.86|3.11|9.23|73.01
2024-05-20 05:40:44|11131|1096337|/equities/allied-farmers?cid=1096337|ALF|NZD|Germany|Financial|Consumer Financial Services|18130000|NZXSMALLCAP|4.42|2.71|-62.62|33.44|0.92|3.8|81.14|45.79|21.02|8.72|42.77|8.23|39.81|33.79|1.72|0.62|0.62|4.65|2.71|0.11|0.31|17.28|0.25|7.54|4.02|3.74|1.53|114.32|122.86|28.34|34.52|48.48|5.59|-6.08|11.94|14.71|49.85|62.21|0.14|13.44|3970|500|3.45|1.9|2.71|1.5|36.16
2024-05-20 05:40:45|11132|1096390|/equities/rubicon|ARB|NZD|New Zealand|Materials|Paper & Forest Products|133150000|NZXSMALLCAP|-50.37|0.81||5.66|0.34|0.87|35.7|35.62|6.79|1.31|1.62|-3.51|-1.62|-0.82|0.12||-0.01|0.28|0.11|0.01|0.02|-0.67|-0.59|-0.51|-0.18|1.88|0.31|93.91|||78.38|22.82|-4.33||0.51|2.63|13.39|19.18|0.31|0.9|||3.83||||
2024-05-20 05:40:46|11133|43324|/equities/trs-investment|ACE|NZD|New Zealand|Financial|Capital Markets|1530000|NZXSMALLCAP|4.42|2.71|-62.62|33.44|0.92|3.8|81.14|45.79|21.02|8.72|42.77|8.23|39.81|33.79|1.72|0.62|0.62|4.65|2.71|0.11|0.31|17.28|0.25|7.54|4.02|3.74|1.53|114.32|122.86|28.34|34.52|48.48|5.59|-6.08|11.94|14.71|49.85|62.21|0.14|13.44|3970|500|3.45|1.9|2.71|1.5|36.16
2024-05-20 05:40:48|11134|43283|/equities/nzf-group-ltd|BGI|NZD|New Zealand|Financial|Thrifts & Mortgage Finance|2300000|NZXSMALLCAP|7.33|2.36|-1.56|-1.22|0.66|1.36||0.02|50.78|25.47|47.48|21.91|32.91|14.53|3.1|2.19|2.09|10.9|19.63|14.4|-5.9|4.73|4.18|0.33|0.31|1.3|1.15|-11.26|-1.63|-1.48|-0.13|3.47|-0.09|-2.57|0.24||207.07|297.57|||559140|185730||3.46|3.19|-15.44|69.38
2024-05-20 05:40:49|11135|1096517|/equities/blis-tech|BLT|NZD|New Zealand|Healthcare|Pharmaceuticals|59870000|NZXSMALLCAP|23.97|0.58|18.52|28.72|2.68|-28.97|14.16|13.15|0.98|1.13|-1.62|0.85|-2.61|0.13|63.08|1.27|1.27|11.79|-0.99|1.82|1.67|10.89|14.08|3.94|4.43|8.53|8.86|4.03|9.03|7.65|7.88|9.64|11.94|11.44|0.74|1.3|53.56|76.33|1.87|8.46|2490000|54730|8.46|2.86|3.11|9.23|73.01
2024-05-20 05:40:50|11136|43238|/equities/cavalier|BRW|NZD|New Zealand|Consumer Discretionary|Household Durables|49810000|NZXSMALLCAP|2.85|0.34|-5.37|-1.2|0.58|0.58|25.09|25.51|-6.17|-0.55|12.34|-1.84|12.07|-2.8|1.16|0.15|0.15|0.7|0.7|0.27|-0.3|22.37|-8.07|12.12|-4.22|-6.88|-0.63|-113.75|2011.51|20.96|-17.36|-13.25|-9.55|3.82|2.23|3.44||35.72|1|2.43|||7.12||||
2024-05-20 05:40:51|11137|1096347|/equities/briscoe-group?cid=1096347|BGP|NZD|Germany|Services|Retail (Specialty)|985750000|NZXSMALLCAP|15.05|0.83|13.54|6.24|2.12|2.88|45.49|45.61|10.49|11.15|8.95|9.79|6.19|6.84|6.34|0.36|0.36|2.35|1.93|0.46|0.52|17.69|19.93|7.76|9.07|10.68|11.82|-26.22|-19.67|8.65|0.44|1.84|6.04|4.72|5.9|33.38|27.99|92.37|1.15|4.27|394040|25690|327.41|8.13|7.91|11.39|129.49
2024-05-20 05:40:52|11138|1096516|/equities/burger-fuel-worldwide|BFG|NZD|New Zealand|Consumer Discretionary|Hotels, Restaurants & Leisure|18780000|NZXSMALLCAP|110.2|1.31|6.83|-9.65|0.86|-0.46|47.25|45.8|17.41|16.04|7.83|16.36|2.03|12.65|3.12|0.05|0.05|2.25|1.22|0.22|0.4|-0.15|7.39|0.76|3.89|5.57|5.33|-41.96|-70.45|-35.01|7.64|8.52|2.02|7.92|0.77|1.14|42.3|96.02|0.43|39.32|214120|110|41.3|3.34|3.54|-17.23|778.36
2024-05-20 05:40:54|11139|1152847|/equities/cannasouth-ltd|CBD|NZD|New Zealand|Healthcare|Pharmaceuticals|52150000|NZXSMALLCAP|-2.85|12.02|-11.23|-1.99|0.83|0.84|3.44|16.33|-361.54|-12333|-354.83|-12391.28|-355|-12391.39|0.02|-0.03|-0.03|0.06|0.06|0.02|-0.02|-26.91|-56.39|-24.58|-44.01|-24.97|-46.56|-32.8|-25.08||33.67|3317.91|25.07|40.63|6.78|7.12||1.47|0.21|4.92|159080|-197280|3.55||||
2024-05-20 05:40:55|11140|1096518|/equities/cdl-invest-nz|CDI|NZD|New Zealand|Consumer Discretionary|Household Durables|316260000|NZXSMALLCAP|-7.4|7.27|43.42|10.34|0.79|0.79|70.21|72.21|57.01|60.21|-62.84|75.55|-64.25|70.04|0.21|-0.1|-0.1|1.63|1.63|0.04|0.07|-5.16|6.92|-3.11|4.65|3.75|4.63|194.19|-705.41|-0.53|1.11|-3.87|3.14||0.88|1.71|46.71|51.19|0.09|0.12|1390000|-793920|110.78|5.8|4.93|10.02|-43.96
2024-05-20 05:40:57|11141|43241|/equities/colonial-motor|CMO|NZD|New Zealand|Consumer Discretionary|Specialty Retail|346560000|NZXSMALLCAP|15.05|0.83|13.54|6.24|2.12|2.88|45.49|45.61|10.49|11.15|8.95|9.79|6.19|6.84|6.34|0.36|0.36|2.35|1.93|0.46|0.52|17.69|19.93|7.76|9.07|10.68|11.82|-26.22|-19.67|8.65|0.44|1.84|6.04|4.72|5.9|33.38|27.99|92.37|1.15|4.27|394040|25690|327.41|8.13|7.91|11.39|129.49
2024-05-20 05:40:58|11142|43242|/equities/comvita|CVT|NZD|New Zealand|Consumer Staples|Personal Products|249740000|NZXSMALLCAP|19.85|1.48|15.62|14.51|2.09|2.31|31.83|31.96|9.63|11.66|9.76|10.98|7.58|7.7|6.52|0.46|0.46|2.97|2.55|0.3|0.71|12.98|13.47|7.73|8.95|9.99|12.38|-12.99|35.31|-4.31|-3.21|0.11|7.32|12.11|1.5|2.45|20.99|32.46|1.03|4.64|2080000|183780|14.85|4.48|3.33|12.61|52.05
2024-05-20 05:40:59|11143|1096350|/equities/cooks-global-foods|CGF|NZD|New Zealand|Consumer Staples|Food & Staples Retailing|24860000|NZXSMALLCAP|110.2|1.31|6.83|-9.65|0.86|-0.46|47.25|45.8|17.41|16.04|7.83|16.36|2.03|12.65|3.12|0.05|0.05|2.25|1.22|0.22|0.4|-0.15|7.39|0.76|3.89|5.57|5.33|-41.96|-70.45|-35.01|7.64|8.52|2.02|7.92|0.77|1.14|42.3|96.02|0.43|39.32|214120|110|41.3|3.34|3.54|-17.23|778.36
2024-05-20 05:41:00|11144|43244|/equities/delegats-group|DGL|NZD|New Zealand|Consumer Staples|Beverages|1440000000|NZXSMALLCAP|-4.29|1.58|19.22|-23.89|0.96|0.89|43.2|45.84|23.17|25.64|18.05|21.61|12.98|15.4|3.18|0.54|0.54|4.76|4.66|0.05|0.51|8.88|11.25|4.49|5.5|6.47|7.32|-35.59|-22.08|7.29|-3.42|7|9.6|11.71|1.35|4.81|58|78|0.36|1.73|2520|-30|9.13|2.62|1.94||29.31
2024-05-20 05:41:01|11145|1168673|/equities/enprise-group|ENS|NZD|New Zealand|Information Technology|Software|22620000|NZXSMALLCAP|21.94|4.23|23.12|7.75|3.99|10.44|26.87|14.12|-6.62|-26.96|-6.69|-31.78|-7.22|-32.14|1.12|-0.02|-0.02|1.29|0.45|0.3|0.14|-4.03|-14.2|-2.41|-7.03|-0.64|-3.03|-28.86|201.74|-3.76|29.89|44.39|13.24|-0.02|2.51|2.65|5.52|13.75|0.63|160.49|89820|-15440|6.3|0.08|0.9|0.08|0.53
2024-05-20 05:41:02|11146|1096352|/equities/eroad|ERD|NZD|New Zealand|Information Technology|Electronic Equipment, Instruments & Components|567030000|NZXSMALLCAP|21.94|4.23|23.12|7.75|3.99|10.44|26.87|14.12|-6.62|-26.96|-6.69|-31.78|-7.22|-32.14|1.12|-0.02|-0.02|1.29|0.45|0.3|0.14|-4.03|-14.2|-2.41|-7.03|-0.64|-3.03|-28.86|201.74|-3.76|29.89|44.39|13.24|-0.02|2.51|2.65|5.52|13.75|0.63|160.49|89820|-15440|6.3|0.08|0.9|0.08|0.53
2024-05-20 05:41:03|11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|EVO|NZD|Australia|Consumer Discretionary|Diversified Consumer Services|145730000|NZXSMALLCAP|22.77|1.07|18.26|12.32|5.63|-9.83|52.05|57.23|11.96|23.97|7.24|21.27|4.71|15.7|1.4|0.04|0.04|0.27|-0.15|0.08|0.13|24.91|47.19|8.33|18.35|19.61|29.74|67.21|-20.76|-61.93|60.35|83.03|19.65|72.33|0.89|1.01|52.51|169.05|1.86||145630|6510|13|2.71|1.89|119.18|99.39
2024-05-20 05:41:07|11148|1115153|/equities/foley-wines|FWL|NZD|New Zealand|Consumer Staples|Beverages|103210000|NZXSMALLCAP|-4.29|1.58|19.22|-23.89|0.96|0.89|43.2|45.84|23.17|25.64|18.05|21.61|12.98|15.4|3.18|0.54|0.54|4.76|4.66|0.05|0.51|8.88|11.25|4.49|5.5|6.47|7.32|-35.59|-22.08|7.29|-3.42|7|9.6|11.71|1.35|4.81|58|78|0.36|1.73|2520|-30|9.13|2.62|1.94||29.31
2024-05-20 05:41:08|11149|1152824|/equities/general-capital-ltd|GEN|NZD|New Zealand|Financial|Thrifts & Mortgage Finance|9070000|NZXSMALLCAP|7.33|2.36|-1.56|-1.22|0.66|1.36||0.02|50.78|25.47|47.48|21.91|32.91|14.53|3.1|2.19|2.09|10.9|19.63|14.4|-5.9|4.73|4.18|0.33|0.31|1.3|1.15|-11.26|-1.63|-1.48|-0.13|3.47|-0.09|-2.57|0.24||207.07|297.57|||559140|185730||3.46|3.19|-15.44|69.38
2024-05-20 05:41:09|11150|1096522|/equities/geneva-finance|GFL|NZD|New Zealand|Financial|Consumer Finance|53970000|NZXSMALLCAP|7.33|2.36|-1.56|-1.22|0.66|1.36||0.02|50.78|25.47|47.48|21.91|32.91|14.53|3.1|2.19|2.09|10.9|19.63|14.4|-5.9|4.73|4.18|0.33|0.31|1.3|1.15|-11.26|-1.63|-1.48|-0.13|3.47|-0.09|-2.57|0.24||207.07|297.57|||559140|185730||3.46|3.19|-15.44|69.38
2024-05-20 05:41:11|11151|1096360|/equities/gentrack-group-ltd?cid=1096360|GTK|NZD|Australia|Information Technology|Software|215530000|NZXSMALLCAP|21.94|4.23|23.12|7.75|3.99|10.44|26.87|14.12|-6.62|-26.96|-6.69|-31.78|-7.22|-32.14|1.12|-0.02|-0.02|1.29|0.45|0.3|0.14|-4.03|-14.2|-2.41|-7.03|-0.64|-3.03|-28.86|201.74|-3.76|29.89|44.39|13.24|-0.02|2.51|2.65|5.52|13.75|0.63|160.49|89820|-15440|6.3|0.08|0.9|0.08|0.53
2024-05-20 05:41:12|11152|1096358|/equities/geoop|GEO|NZD|New Zealand|Information Technology|Software|23860000|NZXSMALLCAP|21.94|4.23|23.12|7.75|3.99|10.44|26.87|14.12|-6.62|-26.96|-6.69|-31.78|-7.22|-32.14|1.12|-0.02|-0.02|1.29|0.45|0.3|0.14|-4.03|-14.2|-2.41|-7.03|-0.64|-3.03|-28.86|201.74|-3.76|29.89|44.39|13.24|-0.02|2.51|2.65|5.52|13.75|0.63|160.49|89820|-15440|6.3|0.08|0.9|0.08|0.53
2024-05-20 05:41:14|11153|43329|/equities/veritas-invest|GSH|NZD|New Zealand|Consumer Discretionary|Hotels, Restaurants & Leisure|4210000|NZXSMALLCAP|4.42|2.71|-62.62|33.44|0.92|3.8|81.14|45.79|21.02|8.72|42.77|8.23|39.81|33.79|1.72|0.62|0.62|4.65|2.71|0.11|0.31|17.28|0.25|7.54|4.02|3.74|1.53|114.32|122.86|28.34|34.52|48.48|5.59|-6.08|11.94|14.71|49.85|62.21|0.14|13.44|3970|500|3.45|1.9|2.71|1.5|36.16
2024-05-20 05:41:15|11154|1096361|/equities/green-cross-health|GXH|NZD|New Zealand|Services|Retail (Drugs)|170350000|NZXSMALLCAP|10.51|0.29||4.75|0.94|-17.95|11.08|11.52|6.07|6.64|4.61|5.57|7.96|5.11|3.46|0.32|0.31|1.06|-0.06|0.13|0.25|8.6|11.14|11|7.03|7.32|9.87|-50.69|54.06|23.37|0.9|19.17|-1.68|-13.48|0.52|0.88|19.42|88.09|1.26|13.53|||16.91|8.04|6.28||127.48
2024-05-20 05:41:16|11156|1096366|/equities/ikegps-group-ltd?cid=1096366|IKE|NZD|Australia|Information Technology|Electronic Equipment, Instruments & Components|148030000|NZXSMALLCAP|13.91|2.01|10.01|6.88|3.01|4.39|43.84|41.92|13.23|10.55|11.31|10.07|7.66|6.49|1.87|0.22|0.22|1.09|0.71|0.11|0.23|15.89|13.41|9.29|8.27|12.41|10.4|-60.58|-201.08|10.51|-3.59|2.4|8.93|18.64|1.57|3.22|16.16|37.63|0.97|3.18|375220|48390|6.36|3.98|4.34|-6.92|70.75
2024-05-20 05:41:18|11157|1152844|/equities/just-life-group-ltd|JLG|NZD|New Zealand|Consumer Discretionary|Specialty Retail|74970000|NZXSMALLCAP|13.91|2.01|10.01|6.88|3.01|4.39|43.84|41.92|13.23|10.55|11.31|10.07|7.66|6.49|1.87|0.22|0.22|1.09|0.71|0.11|0.23|15.89|13.41|9.29|8.27|12.41|10.4|-60.58|-201.08|10.51|-3.59|2.4|8.93|18.64|1.57|3.22|16.16|37.63|0.97|3.18|375220|48390|6.36|3.98|4.34|-6.92|70.75
2024-05-20 05:41:19|11158|1168677|/equities/marlborough-wine-estates-group|MWE|NZD|New Zealand|Consumer Staples|Beverages|75540000|NZXSMALLCAP|-4.29|1.58|19.22|-23.89|0.96|0.89|43.2|45.84|23.17|25.64|18.05|21.61|12.98|15.4|3.18|0.54|0.54|4.76|4.66|0.05|0.51|8.88|11.25|4.49|5.5|6.47|7.32|-35.59|-22.08|7.29|-3.42|7|9.6|11.71|1.35|4.81|58|78|0.36|1.73|2520|-30|9.13|2.62|1.94||29.31
2024-05-20 05:41:20|11159|1096527|/equities/marsden-maritime|MMH|NZD|New Zealand|Industrials|Transportation Infrastructure|261020000|NZXSMALLCAP|61.44|13.23|41.79|-15.91|1.39|1.39|70.81|67.34|44.39|36.34|30.01|65.3|22.1|60.45|0.54|0.07|0.07|5|5|0.04|0.25|2.76|5.18|2.06|3.74|3.32|3|1739.93|54.3|-31.99|35.84|49.13|0.53|10.69|0.32|0.34|20.15|26.91|0.09|20.66|951160|199360|7.38|0.8|1.65|0.56|44.09
2024-05-20 05:41:21|11160|1152825|/equities/csm-group-ltd|MEE|NZD|New Zealand|Healthcare|Medical Equipment & Supplies|43090000|NZXSMALLCAP|15.05|0.83|13.54|6.24|2.12|2.88|45.49|45.61|10.49|11.15|8.95|9.79|6.19|6.84|6.34|0.36|0.36|2.35|1.93|0.46|0.52|17.69|19.93|7.76|9.07|10.68|11.82|-26.22|-19.67|8.65|0.44|1.84|6.04|4.72|5.9|33.38|27.99|92.37|1.15|4.27|394040|25690|327.41|8.13|7.91|11.39|129.49
2024-05-20 05:41:23|11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|MPG|NZD|Australia|Industrials|Building Products|71860000|NZXSMALLCAP|97.68|0.27|13.52|29.19|0.67|1.02|30.26|28.41|7.95|6.77|0.75|3.02|0.22|2.09|10.8|0.3|0.28|4.32|2.8|0.28|0.6|0.49|4.75|0.33|2.16|6.92|6.27|-239.95|-148.36||-0.87|-3.25|0.61|7.75|0.73|1.69|62.34|112.32|0.95|3.41|562470|2270|7.35|8.99|4.88|30.53|1136.4
2024-05-20 05:41:24|11162|43269|/equities/mercer-group|MHM|NZD|New Zealand|Materials|Metals & Mining|40680000|NZXSMALLCAP|13.91|2.01|10.01|6.88|3.01|4.39|43.84|41.92|13.23|10.55|11.31|10.07|7.66|6.49|1.87|0.22|0.22|1.09|0.71|0.11|0.23|15.89|13.41|9.29|8.27|12.41|10.4|-60.58|-201.08|10.51|-3.59|2.4|8.93|18.64|1.57|3.22|16.16|37.63|0.97|3.18|375220|48390|6.36|3.98|4.34|-6.92|70.75
2024-05-20 05:41:26|11163|43274|/equities/mill---cop-hot|MCK|NZD|New Zealand|Consumer Discretionary|Hotels, Restaurants & Leisure|368650000|NZXSMALLCAP|110.2|1.31|6.83|-9.65|0.86|-0.46|47.25|45.8|17.41|16.04|7.83|16.36|2.03|12.65|3.12|0.05|0.05|2.25|1.22|0.22|0.4|-0.15|7.39|0.76|3.89|5.57|5.33|-41.96|-70.45|-35.01|7.64|8.52|2.02|7.92|0.77|1.14|42.3|96.02|0.43|39.32|214120|110|41.3|3.34|3.54|-17.23|778.36
2024-05-20 05:41:27|11164|43276|/equities/mowbray-coll|MOV|NZD|New Zealand|Transportation|Trucking|190800000|NZXSMALLCAP|20.15|1.32|10.13|16.52|3.62|2.31|23.53|21.3|10.29|10.77|8.95|8.49|6.46|6.16|42.13|3.55|3.55|15.05|12.08|1.94|5.45|18.32|20.49|8.72|9.25|12.64|15.06|-38.22|-21.7|26.25|-15.61|-9.09|16.2|38.36|1.04|1.13|18.73|75.25|1.34|22.99|366360|24160|7.51|3.33|2.32|58.24|56.53
2024-05-20 05:41:29|11165|1171269|/equities/my-food-bag-group|MFB|NZD|New Zealand|Consumer Staples|Food & Staples Retailing|278800000|NZXSMALLCAP|19.85|1.48|15.62|14.51|2.09|2.31|31.83|31.96|9.63|11.66|9.76|10.98|7.58|7.7|6.52|0.46|0.46|2.97|2.55|0.3|0.71|12.98|13.47|7.73|8.95|9.99|12.38|-12.99|35.31|-4.31|-3.21|0.11|7.32|12.11|1.5|2.45|20.99|32.46|1.03|4.64|2080000|183780|14.85|4.48|3.33|12.61|52.05
2024-05-20 05:41:30|11166|43277|/equities/new-tas-gold-m|NTL|NZD|New Zealand|Materials|Metals & Mining|9380000|NZXSMALLCAP|16.09|0.75|14.79|4.16|5|5.45|33.02|34.38|9.83|12.93|6.66|10.63|4.59|7.35|8|0.58|0.58|1.27|1.17|0.05|1.59|29.73|41.46|5.45|10.27|10.09|16.76|-51.49|-52.43||-12.28|-0.52|15.92|4.55|0.94|3.19|150.69|302.27|1.24|1.89|863340|41110|8.01|8.59|3.97|4.49|126
2024-05-20 05:41:31|11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZK|NZD|Australia|Consumer Staples|Food Products|178210000|NZXSMALLCAP|19.85|1.48|15.62|14.51|2.09|2.31|31.83|31.96|9.63|11.66|9.76|10.98|7.58|7.7|6.52|0.46|0.46|2.97|2.55|0.3|0.71|12.98|13.47|7.73|8.95|9.99|12.38|-12.99|35.31|-4.31|-3.21|0.11|7.32|12.11|1.5|2.45|20.99|32.46|1.03|4.64|2080000|183780|14.85|4.48|3.33|12.61|52.05
2024-05-20 05:41:32|11168|43281|/equities/nz-oil---gas|NZO|NZD|New Zealand|Energy|Oil, Gas & Consumable Fuels|77310000|NZXSMALLCAP|15.56|0.48|6.14|6.8|2.27|3.73|12.75|12.6|5.15|2.36|3.71|0.12|2.58|-70.11|147.48|2.15|2.14|13.99|8.42|1.18|5.91|14.63|8.35|4.51|2.46|9.66|7.11|366|-22.45|1.43|-7.25|1.14|9.99|11.61|0.58|1.18|65.38|100.48|2.7|10.21|11150000|177220|15.39|5.7|4.3|68.75|111.47
2024-05-20 05:41:33|11169|1096378|/equities/nzrefin?cid=1096378|NZR|NZD|Germany|Energy|Oil, Gas & Consumable Fuels|349760000|NZXSMALLCAP|15.56|0.48|6.14|6.8|2.27|3.73|12.75|12.6|5.15|2.36|3.71|0.12|2.58|-70.11|147.48|2.15|2.14|13.99|8.42|1.18|5.91|14.63|8.35|4.51|2.46|9.66|7.11|366|-22.45|1.43|-7.25|1.14|9.99|11.61|0.58|1.18|65.38|100.48|2.7|10.21|11150000|177220|15.39|5.7|4.3|68.75|111.47
2024-05-20 05:41:35|11170|1168679|/equities/new-zealand-rural-land-company|NZL|NZD|New Zealand|Real Estate|Real Estate Management & Development|111440000|NZXSMALLCAP|-7.4|7.27|43.42|10.34|0.79|0.79|70.21|72.21|57.01|60.21|-62.84|75.55|-64.25|70.04|0.21|-0.1|-0.1|1.63|1.63|0.04|0.07|-5.16|6.92|-3.11|4.65|3.75|4.63|194.19|-705.41|-0.53|1.11|-3.87|3.14||0.88|1.71|46.71|51.19|0.09|0.12|1390000|-793920|110.78|5.8|4.93|10.02|-43.96
2024-05-20 05:41:37|11171|1096342|/equities/npt-limited?cid=1096342|APL|NZD|Germany|Services|Real Estate Operations|112720000|NZXSMALLCAP|-7.4|7.27|43.42|10.34|0.79|0.79|70.21|72.21|57.01|60.21|-62.84|75.55|-64.25|70.04|0.21|-0.1|-0.1|1.63|1.63|0.04|0.07|-5.16|6.92|-3.11|4.65|3.75|4.63|194.19|-705.41|-0.53|1.11|-3.87|3.14||0.88|1.71|46.71|51.19|0.09|0.12|1390000|-793920|110.78|5.8|4.93|10.02|-43.96
2024-05-20 05:41:38|11172|43282|/equities/nz-windfarms|NWF|NZD|New Zealand|Utilities|Independent Power and Renewable Electricity Producers|61930000|NZXSMALLCAP|147.94|3.3|7.35|23.85|2.27|2.37|24.03|23.45|10.62|13.46|6.69|11.98|4.69|10.29|2.04|0.13|0.13|2.87|2.71|0.13|0.36|3.48|5.74|1.74|3.41|3.92|4.91|428.82|47.66|-5.69|32.71|9.22|3.04|41.53|0.63|0.95|31.2|40.95|0.37|14.32|3050000|115960|8.81|4.71|5.34|7.05|436.4
2024-05-20 05:41:39|11173|1096377|/equities/nzme-ltd?cid=1096377|NZM|NZD|Australia|Communication Services|Media|281180000|NZXSMALLCAP|8.22|0.46|3.3|4.33|0.9|-2.71|26.65|27.29|9.3|10.7|8.33|-10.93|6.01|-13.16|4.32|0.25|0.25|2.41|0.68|0.24|0.67|11.43|-17.17|6.83|-8.91|10.56|9.58|12.71|-8.4|0.9|1.58|1.08|-2.43|-8|0.57|1.06|5.26|29.63|1.14|14.06|796520|55680|12.41|3.13|7.88|0.87|69.12
2024-05-20 05:41:41|11174|43249|/equities/energy-mad|PYS|NZD|New Zealand|Information Technology|Software|40880000|NZXSMALLCAP|21.94|4.23|23.12|7.75|3.99|10.44|26.87|14.12|-6.62|-26.96|-6.69|-31.78|-7.22|-32.14|1.12|-0.02|-0.02|1.29|0.45|0.3|0.14|-4.03|-14.2|-2.41|-7.03|-0.64|-3.03|-28.86|201.74|-3.76|29.89|44.39|13.24|-0.02|2.51|2.65|5.52|13.75|0.63|160.49|89820|-15440|6.3|0.08|0.9|0.08|0.53
2024-05-20 05:41:42|11175|1096384|/equities/pgg-wrightson|PGW|NZD|New Zealand|Consumer Staples|Food Products|384970000|NZXSMALLCAP|19.85|1.48|15.62|14.51|2.09|2.31|31.83|31.96|9.63|11.66|9.76|10.98|7.58|7.7|6.52|0.46|0.46|2.97|2.55|0.3|0.71|12.98|13.47|7.73|8.95|9.99|12.38|-12.99|35.31|-4.31|-3.21|0.11|7.32|12.11|1.5|2.45|20.99|32.46|1.03|4.64|2080000|183780|14.85|4.48|3.33|12.61|52.05
2024-05-20 05:41:43|11176|1096385|/equities/plexure|PX1|NZD|New Zealand|Information Technology|Software|180330000|NZXSMALLCAP|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 05:41:44|11177|43302|/equities/savoy-equities|PHL|NZD|New Zealand|Consumer Staples|Personal Products|42570000|NZXSMALLCAP|8.96|5.71|5.9|7.55|0.68|0.66|13.11|15.68|1.96|5.85|72.36|97.12|82.86|101.82|0.89|0.93|0.93|7.61|7.52|0.04|1.14|10.27|15.05|3.76|4.44|0.16|0.58|45.04|-14.39|-1.03|16.08|13.77|12.19|23.41|0.57|0.83|53.52|55.19|0.05|16.54|105460|103050|22.88|1.67|2.05|8.91|9.21
2024-05-20 05:41:46|11178|1096388|/equities/qex-logistics|QEX|NZD|New Zealand|Industrials|Air Freight & Logistics|16140000|NZXSMALLCAP|20.15|1.32|10.13|16.52|3.62|2.31|23.53|21.3|10.29|10.77|8.95|8.49|6.46|6.16|42.13|3.55|3.55|15.05|12.08|1.94|5.45|18.32|20.49|8.72|9.25|12.64|15.06|-38.22|-21.7|26.25|-15.61|-9.09|16.2|38.36|1.04|1.13|18.73|75.25|1.34|22.99|366360|24160|7.51|3.33|2.32|58.24|56.53
2024-05-20 05:41:47|11179|1168681|/equities/radius-residential-care|RAD|NZD|New Zealand|Healthcare|Health Care Providers & Services|127890000|NZXSMALLCAP|8.96|5.71|5.9|7.55|0.68|0.66|13.11|15.68|1.96|5.85|72.36|97.12|82.86|101.82|0.89|0.93|0.93|7.61|7.52|0.04|1.14|10.27|15.05|3.76|4.44|0.16|0.58|45.04|-14.39|-1.03|16.08|13.77|12.19|23.41|0.57|0.83|53.52|55.19|0.05|16.54|105460|103050|22.88|1.67|2.05|8.91|9.21
2024-05-20 05:41:48|11180|43296|/equities/rakon|RAK|NZD|New Zealand|Information Technology|Electronic Equipment, Instruments & Components|472080000|NZXSMALLCAP|26.3|1.31||45.36|1.31|1.39|46.23|47.23|7.93|11.05|5.9|11.8|4.99|9.38|0.68|0.1|0.1|0.68|0.58|0.08|0.08|5.24|12.21|3.7|8.24|5.84|9.39|-97.18|-75.9|18.35|-29.73|-11.1|12.26|39.9|1.94|3.78|2.02|5.81|0.74|1.26|154420|7710|2.67||||37.83
2024-05-20 05:41:50|11181|1167287|/equities/rua-bioscience|RUA|NZD|New Zealand|Healthcare|Pharmaceuticals|62370000|NZXSMALLCAP|23.97|0.58|18.52|28.72|2.68|-28.97|14.16|13.15|0.98|1.13|-1.62|0.85|-2.61|0.13|63.08|1.27|1.27|11.79|-0.99|1.82|1.67|10.89|14.08|3.94|4.43|8.53|8.86|4.03|9.03|7.65|7.88|9.64|11.94|11.44|0.74|1.3|53.56|76.33|1.87|8.46|2490000|54730|8.46|2.86|3.11|9.23|73.01
2024-05-20 05:41:51|11182|43275|/equities/moa-group-ltd|SVR|NZD|New Zealand|Consumer Discretionary|Hotels, Restaurants & Leisure|29510000|NZXSMALLCAP|-4.29|1.58|19.22|-23.89|0.96|0.89|43.2|45.84|23.17|25.64|18.05|21.61|12.98|15.4|3.18|0.54|0.54|4.76|4.66|0.05|0.51|8.88|11.25|4.49|5.5|6.47|7.32|-35.59|-22.08|7.29|-3.42|7|9.6|11.71|1.35|4.81|58|78|0.36|1.73|2520|-30|9.13|2.62|1.94||29.31
2024-05-20 05:41:52|11183|1096395|/equities/scott-technolo?cid=1096395|SCT|NZD|Germany|Technology|Electronic Instr. & Controls|258070000|NZXSMALLCAP|13.91|2.01|10.01|6.88|3.01|4.39|43.84|41.92|13.23|10.55|11.31|10.07|7.66|6.49|1.87|0.22|0.22|1.09|0.71|0.11|0.23|15.89|13.41|9.29|8.27|12.41|10.4|-60.58|-201.08|10.51|-3.59|2.4|8.93|18.64|1.57|3.22|16.16|37.63|0.97|3.18|375220|48390|6.36|3.98|4.34|-6.92|70.75
2024-05-20 05:41:53|11184|43306|/equities/seeka-kiwifrui|SEK|NZD|New Zealand|Consumer Staples|Food Products|196490000|NZXSMALLCAP|19.85|1.48|15.62|14.51|2.09|2.31|31.83|31.96|9.63|11.66|9.76|10.98|7.58|7.7|6.52|0.46|0.46|2.97|2.55|0.3|0.71|12.98|13.47|7.73|8.95|9.99|12.38|-12.99|35.31|-4.31|-3.21|0.11|7.32|12.11|1.5|2.45|20.99|32.46|1.03|4.64|2080000|183780|14.85|4.48|3.33|12.61|52.05
2024-05-20 05:41:54|11185|1118025|/equities/smartpay?cid=1118025|SPY|NZD|Australia|Information Technology|IT Services|177160000|NZXSMALLCAP|29.02|2.78|13.78|30.34|5.49|15.58|27.71|27.72|7.79|2.34|5.86|-9.72|5.7|-8.72|0.59|0.03|0.03|0.2|0.03|0.07|0.06|11.48|-15.68|5.87|-3.89|11.37|2.5|-50.83|29.23|14.03|26.21|32.67|24|21.73|0.97|1|30.09|53.16|0.89|29.13|432080|32590|3.34|0.35|0.39|2.1|14.28
2024-05-20 05:41:55|11186|43230|/equities/aorere-res|SMW|NZD|New Zealand|Materials|Metals & Mining|54120000|NZXSMALLCAP|4.42|2.71|-62.62|33.44|0.92|3.8|81.14|45.79|21.02|8.72|42.77|8.23|39.81|33.79|1.72|0.62|0.62|4.65|2.71|0.11|0.31|17.28|0.25|7.54|4.02|3.74|1.53|114.32|122.86|28.34|34.52|48.48|5.59|-6.08|11.94|14.71|49.85|62.21|0.14|13.44|3970|500|3.45|1.9|2.71|1.5|36.16
2024-05-20 05:41:56|11187|1096531|/equities/solution-dynamics|SDL|NZD|New Zealand|Information Technology|IT Services|43190000|NZXSMALLCAP|18.55|4.42|22.17|1.63|4.1|10.33|27.01|13.24|-7.36|-29.19|-7.34|-33.68|-7.84|-34.03|1.1|-0.03|-0.03|1.28|0.46|0.29|0.13|-4.37|-14.67|-2.71|-7.39|-0.91|-3.35|-26.96|195.69|-3.61|31.37|46.43|13.47|0.46|2.62|2.76|5.49|13.55|0.63|154.11|93240|-16480|6.31|0.07|0.87|0.08|0.52
2024-05-20 05:41:58|11189|1096402|/equities/steel-tube?cid=1096402|STU|NZD|Germany|Capital Goods|Constr. - Supplies & Fixtures|256470000|NZXSMALLCAP|26.37|17.18|7.45|23.55|2.04|2.41|42.41|44.15|8.26|-1014.13|-4.83|-3169.86|-12.86|-3439.77|164.25|8.66|8.64|81.21|74.83|14.12|19.54|15.17|-141.77|7.81|9.64|12.29|13.93|-8.39|-45.51|15.13|-6.62|-7.94|7.54|15.48|2.11|2.93|30.38|41.28|0.61|4.7|18510000|1970000|31.52|5.41|5.39|4.14|101.79
2024-05-20 05:41:59|11190|43326|/equities/turner-growers|TGG|NZD|New Zealand|Consumer Staples|Food Products|367630000|NZXSMALLCAP|19.85|1.48|15.62|14.51|2.09|2.31|31.83|31.96|9.63|11.66|9.76|10.98|7.58|7.7|6.52|0.46|0.46|2.97|2.55|0.3|0.71|12.98|13.47|7.73|8.95|9.99|12.38|-12.99|35.31|-4.31|-3.21|0.11|7.32|12.11|1.5|2.45|20.99|32.46|1.03|4.64|2080000|183780|14.85|4.48|3.33|12.61|52.05
2024-05-20 05:42:01|11191|43317|/equities/teamtalk|VTL|NZD|New Zealand|Communication Services|Wireless Telecommunication Services|20690000|NZXSMALLCAP|56.12|2.3|10.62|118.34|4.25|8.16|43.15|44.58|19.88|20.97|11.81|14.7|8.31|11.34|2.2|0.45|0.44|1.27|0.78|0.1|0.64|16.9|25.75|6.64|9.3|10.53|12.3|-71.73|-57.06|11.21|-14.67|-6.3|3.42|-0.48|0.8|0.87|148.53|215.13|0.65|17.56|859930|63690|5.09|5.94|6.88|6.62|341.26
2024-05-20 05:42:02|11192|1096412|/equities/tower?cid=1096412|TWR|NZD|Australia|Financial|Insurance|309000000|NZXSMALLCAP|127.46|0.73|30.09|39.74|1|1.85|1.81|10.25|1.8|7.02|1.8|5.99|-0.3|3.92|1.09|||0.79|0.53|0.15|0.03|0.76|3.7|-0.14|1.63|1.41|4.48|-75.6|-106.84||13.71|16.16|7.91|-34.33|0.49|0.81||10.86|0.47||459490|-1370|1.65|10.48|2.04||-1239.09
2024-05-20 05:42:04|11193|1096411|/equities/truscreen|TRU|NZD|New Zealand|Healthcare|Health Care Equipment & Supplies|29760000|NZXSMALLCAP|64.81|10.01|70.62|319.4|9.69|10.18|59.68|63.46|21.06|29.01|20.83|28.37|15.37|21.14|2.91|0.43|0.43|3.01|2.86|0.12|0.67|16.11|26.55|11.61|19.69|14.36|24.74|11.29|3.89|5.34|16.38|15.06|10.01|17.72|1.06|2.54|13.54|18.45|0.76|1.8|264940|40920|6.9|1.8|1.7|2.57|50.14
2024-05-20 05:42:06|11194|43247|/equities/dorchester-pac|TRA|NZD|New Zealand|Consumer Discretionary|Specialty Retail|384730000|NZXSMALLCAP|15.05|0.83|13.54|6.24|2.12|2.88|45.49|45.61|10.49|11.15|8.95|9.79|6.19|6.84|6.34|0.36|0.36|2.35|1.93|0.46|0.52|17.69|19.93|7.76|9.07|10.68|11.82|-26.22|-19.67|8.65|0.44|1.84|6.04|4.72|5.9|33.38|27.99|92.37|1.15|4.27|394040|25690|327.41|8.13|7.91|11.39|129.49
2024-05-20 05:42:08|11195|43331|/equities/warehouse-group-ltd?cid=43331|WHS|NZD|Germany|-|-|1450000000|NZXSMALLCAP|10.91|0.13|4.38|2.53|1.18|2.23|34.22|34.47|3.23|4.66|1.66|2.87|-0.34|1.93|9.6|0.09|0.09|1.02|0.54|0.11|0.7|10.46|14.97|-0.58|3.24|6.29|9.05|-238|-118.2|5.41|-4.9|1.03|2.57|10.38|0.11|0.9||230.92|1.78|3.93|577640|-1890|82.1|14.34|7.55|-27.26|-246.9
2024-05-20 05:42:09|11196|1096417|/equities/wellington-dri?cid=1096417|WDT|NZD|Germany|Technology|Electronic Instr. & Controls|88790000|NZXSMALLCAP|29.02|2.78|13.78|30.34|5.49|15.58|27.71|27.72|7.79|2.34|5.86|-9.72|5.7|-8.72|0.59|0.03|0.03|0.2|0.03|0.07|0.06|11.48|-15.68|5.87|-3.89|11.37|2.5|-50.83|29.23|14.03|26.21|32.67|24|21.73|0.97|1|30.09|53.16|0.89|29.13|432080|32590|3.34|0.35|0.39|2.1|14.28
2024-05-20 05:42:10|11197|14299|/equities/orocobre-limited|ORE|AUD|Australia|Materials|Metals & Mining|6630000000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:42:11|11198|18502|/equities/chalice-gold-mines|CHN|AUD|Australia|Materials|Metals & Mining|3410000000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:42:12|11199|961859|/equities/graphitecorp-ltd|NVX|AUD|Australia|Information Technology|Electronic Equipment, Instruments & Components|4450000000|ASXSMALLCAP|19.19|87.28|11.12|24.85|3.04|6.75|17.5|22.22|-708.39|-1960.65|-2249.26|-1619.31|-2169.65|-1847.76|22.55|1.38|1.36|9.04|3.98|2.03|2.74|10.41|7.43|1.99|2.26|5.8|5.67|96.35|-6.95|5.51|24.59|12.22|22.2|32.97|1.54|2.38|96.42|126.65|0.73|5.14|1260000|61350|6.57|1.77|2.23|-0.03|27.31
2024-05-20 05:42:13|11200|947885|/equities/imugene-ltd|IMU|AUD|Australia|Healthcare|Biotechnology|2310000000|ASXSMALLCAP|-17.78|77.66|-92.46|686.99|25.55|81.29|22.72|5395.14|-2761.97|9831.37|-2796.41|10409.44|-2802.2|-2883.3|0.62|-0.19|-0.19|0.44|0.36|0.35|0.03|-34.89|-60.25|-7.83|-36.17|6.92|-46.05|202.45|226.58|-11.49|278.02|959.59|40.67|108.64|8.21|8.74|2.83|-42.27|0.81|5.42|531520|-322820|7.41||||
2024-05-20 05:42:15|11201|1123046|/equities/uniti-wireless|UWL|AUD|Australia|Communication Services|Diversified Telecommunication Services|3060000000|ASXSMALLCAP|28.17|4.04|3.72|29.03|1.14|0.36|45.21|-0.2|13.26|-37.49|-77.4|-156.59|-80.79|-152.79|1.17|0.2|0.2|1.38|0.67|0.04|0.33|2.54|4.09|0.83|1.51|2.05|2.26|-11.92|-8.72|-5.26|1.91|5.38|1.39|0.22|0.77|0.94|71.6|109.89|0.51|20.94|734480|-698550|7.67|4|1.31|1.68|205.82
2024-05-20 05:42:16|11202|14329|/equities/wilson-htm-investment-group|PNI|AUD|Australia|Materials|Construction Materials|3110000000|ASXSMALLCAP|1.59|0.47|0.27|0.34|0.21|0.32|69.17|2.29|2.34|2.59|2.19|2.52|1.66|1.92|1.62|15.42|15.41|2.95|270.88|2.53|-2.79|0.87|1.11|0.38|0.5|0.59|0.72|85.08|140.22|0.39|6.06|8.5|0.62|0.97|0.82|31.59|13.04|18.11|0.02|0.18|49310|13630|0.13|0.73|0.23|0.06|5.56
2024-05-20 05:42:18|11203|961883|/equities/liontown-resources-ltd|LTR|AUD|Australia|Materials|Metals & Mining|3630000000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:42:19|11204|32567|/equities/sandfire-resources-nl|SFR|AUD|Australia|Materials|Metals & Mining|2700000000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:42:20|11205|7675|/equities/paladin-res|PDN|AUD|Australia|Energy|Oil, Gas & Consumable Fuels|2360000000|ASXSMALLCAP|-72.99|2350.3|-236.35|-45.14|8.33|8.31|18.26|11.64|-2554.81|-63753.26|-2304.91|-71587.83|-2290.47|-73216.94||-0.04|-0.04|0.64|0.61|0.32|-0.03|-19.99|-34.83|-13.18|-11.83|-7.36|-10.68|-29.61|-22.95||-15.52|68.05|5.29|66.02|11.83|12.63|15.46|15.71|0.01|0.35|21160|-855850|0.59||||
2024-05-20 05:42:21|11206|14252|/equities/centuria-fpo|CNI|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|2770000000|ASXSMALLCAP|1.59|0.47|0.27|0.34|0.21|0.32|69.17|2.29|2.34|2.59|2.19|2.52|1.66|1.92|1.62|15.42|15.41|2.95|270.88|2.53|-2.79|0.87|1.11|0.38|0.5|0.59|0.72|85.08|140.22|0.39|6.06|8.5|0.62|0.97|0.82|31.59|13.04|18.11|0.02|0.18|49310|13630|0.13|0.73|0.23|0.06|5.56
2024-05-20 05:42:22|11207|101943|/equities/lifestyle-f|LIC|AUD|Australia|Real Estate|Real Estate Management & Development|2170000000|ASXSMALLCAP|-164.65|6|276.22|287.91|1.29|3.03|48.18|49.84|35.81|42.04|6.96|20.8|0.96|16.23|2.39|0.13|0.12|4.52|4.27|0.31|0.13|2.67|7.47|1.86|3.8|4.6|5.49|-72.38|-77.37|-16.32|-5.48|-2.48|1.64|22.24|0.52|1.14|61.4|67.25|0.18|1.82|839000|102960|57.73|4.43|5.65|-11.86|-838.59
2024-05-20 05:42:23|11208|1130929|/equities/life360-inc|360|AUD|Australia|Information Technology|Software|1740000000|ASXSMALLCAP|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 05:42:24|11209|7560|/equities/amalgamated-hld|EVT|AUD|Australia|Communication Services|Entertainment|2380000000|ASXSMALLCAP|41.29|3.39|4.12|30.08|10.06|8.54|62.93|58.46|19.08|8.62|11.42|1.74|11.05|9.81|10.94|6.45|6.45|6.71|-2.94|3.75|1.89|25.53|38.96|6.2|7.59|11.55|9.87|-169.46|97.48|1.91|18.04|26.81|5.3|3.09|1.69|1.99|230.22|256.56|0.59|36.55|396870|73280|129|0.93|1.86|3.44|52.56
2024-05-20 05:42:25|11210|947483|/equities/australian-ethical-invest|AEF|AUD|Australia|Financial|Capital Markets|1550000000|ASXSMALLCAP|1.59|0.47|0.27|0.34|0.21|0.32|69.17|2.29|2.34|2.59|2.19|2.52|1.66|1.92|1.62|15.42|15.41|2.95|270.88|2.53|-2.79|0.87|1.11|0.38|0.5|0.59|0.72|85.08|140.22|0.39|6.06|8.5|0.62|0.97|0.82|31.59|13.04|18.11|0.02|0.18|49310|13630|0.13|0.73|0.23|0.06|5.56
2024-05-20 05:42:27|11211|101954|/equities/arena-group|ARF|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|1700000000|ASXSMALLCAP|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 05:42:30|11212|8627|/equities/speciality-fashn|CCX|AUD|Australia|Consumer Discretionary|Specialty Retail|1320000000|ASXSMALLCAP|22.04|1.54|10.85|11.48|7.13|13.89|43.21|43.22|11.96|10.53|10.96|9.89|7.56|6.9|27.07|1.64|1.63|5.97|2.24|1.12|2.54|31.38|23.79|10.97|8.98|16.95|13.56|-5.6|7.58|15.28|9.26|12.82|23|13.68|1.04|4.2|19.73|114.86|1.8|11.34|254090|18570|201.2|6.42|5.08|27.59|71.74
2024-05-20 05:42:31|11213|1054964|/equities/telix-pharma|TLX|AUD|Australia|Healthcare|Biotechnology|2210000000|ASXSMALLCAP|-17.78|77.66|-92.46|686.99|25.55|81.29|22.72|5395.14|-2761.97|9831.37|-2796.41|10409.44|-2802.2|-2883.3|0.62|-0.19|-0.19|0.44|0.36|0.35|0.03|-34.89|-60.25|-7.83|-36.17|6.92|-46.05|202.45|226.58|-11.49|278.02|959.59|40.67|108.64|8.21|8.74|2.83|-42.27|0.81|5.42|531520|-322820|7.41||||
2024-05-20 05:42:32|11214|947720|/equities/de-grey-mining-ltd|DEG|AUD|Australia|Materials|Metals & Mining|1710000000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:42:33|11215|1164150|/equities/australian-strategic-materials-ltd|ASM|AUD|Australia|Materials|Metals & Mining|1490000000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:42:35|11216|961813|/equities/aventus-retail-property-fund|AVN|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|2060000000|ASXSMALLCAP|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 05:42:36|11217|1153175|/equities/home-consortium-ltd|HMC|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|2310000000|ASXSMALLCAP|-164.65|6|276.22|287.91|1.29|3.03|48.18|49.84|35.81|42.04|6.96|20.8|0.96|16.23|2.39|0.13|0.12|4.52|4.27|0.31|0.13|2.67|7.47|1.86|3.8|4.6|5.49|-72.38|-77.37|-16.32|-5.48|-2.48|1.64|22.24|0.52|1.14|61.4|67.25|0.18|1.82|839000|102960|57.73|4.43|5.65|-11.86|-838.59
2024-05-20 05:42:37|11218|948296|/equities/west-african-resources-ltd|WAF|AUD|Australia|Materials|Metals & Mining|1350000000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:42:38|11219|947950|/equities/lovisa-holdings-ltd|LOV|AUD|Australia|Consumer Discretionary|Specialty Retail|2160000000|ASXSMALLCAP|22.04|1.54|10.85|11.48|7.13|13.89|43.21|43.22|11.96|10.53|10.96|9.89|7.56|6.9|27.07|1.64|1.63|5.97|2.24|1.12|2.54|31.38|23.79|10.97|8.98|16.95|13.56|-5.6|7.58|15.28|9.26|12.82|23|13.68|1.04|4.2|19.73|114.86|1.8|11.34|254090|18570|201.2|6.42|5.08|27.59|71.74
2024-05-20 05:42:39|11220|947838|/equities/global-geoscience-ltd|INR|AUD|Australia|Materials|Metals & Mining|1640000000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:42:41|11221|1155915|/equities/tyro-payments-ltd|TYR|AUD|Australia|Information Technology|IT Services|1480000000|ASXSMALLCAP|-58.92|2.74|72.73|37.09|2.93|-3.24|36.28|34.21|5.82|-1.27|4.03|-1.35|7.28|-0.9|21.04|-0.16|-0.16|18.15|3.95|5.15|1.18|-0.04|14.07|3|3.19|3.01|3.09|-58.67|59.82|9.19|20.28|21.65|33.46|29.02|1.16|1.66|48.18|58.56|0.64|142.87|1050000|-6790|6.31|1.08|1.11|3.18|40.69
2024-05-20 05:42:42|11222|7551|/equities/aust-edu|CQE|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|1500000000|ASXSMALLCAP|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 05:42:43|11223|14278|/equities/imdex-limited|IMD|AUD|Australia|Materials|Metals & Mining|1170000000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:42:44|11224|947739|/equities/dubber-corp|DUB|AUD|Australia|Information Technology|Software|829230000|ASXSMALLCAP|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 05:42:46|11225|101944|/equities/sealink-travel|KLS|AUD|Australia|Industrials|Road & Rail|1610000000|ASXSMALLCAP|10.89|0.51|3.32|20.08|62.29|-15.78|32.6|28.98|10.66|-1.65|9.48|-8.33|6.73|-6.14|10.12|0.72|0.7|0.64|-0.05|0.78|1.63|1810.91|4394.14|6.84|-1.15|21.68|3.12|6.44|211.13|4.83|17.84|34.62|8.27|10.72|0.38|0.54|2820.13|3783.45|1|43.25|842890|63080|15.79|0.25|2.61|0.66|23.52
2024-05-20 05:42:47|11226|9146|/equities/nick-scali-fpo|NCK|AUD|Australia|Consumer Discretionary|Specialty Retail|1240000000|ASXSMALLCAP|22.04|1.54|10.85|11.48|7.13|13.89|43.21|43.22|11.96|10.53|10.96|9.89|7.56|6.9|27.07|1.64|1.63|5.97|2.24|1.12|2.54|31.38|23.79|10.97|8.98|16.95|13.56|-5.6|7.58|15.28|9.26|12.82|23|13.68|1.04|4.2|19.73|114.86|1.8|11.34|254090|18570|201.2|6.42|5.08|27.59|71.74
2024-05-20 05:42:48|11227|961923|/equities/rural-funds-group|RFF|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|1210000000|ASXSMALLCAP|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 05:42:49|11228|948056|/equities/ooh!media-ltd|OML|AUD|Australia|Communication Services|Media|1010000000|ASXSMALLCAP|154.7|2.23|10.88|39.53|2.75|54.3|47.28|46.23|7.84|7.08|3.47|-0.13|1.55|-1.14|16.08|0.24|0.24|12.78|0.57|2.47|1.74|1.82|-1.81|1.25|-0.66|4.63|4.23|-26.48|-61.73|-0.38|0.82|-3.59|2.46|5.89|1|1.29|36.43|53.95|0.61|16.73|382690|7650|6.33|1.37|1.64|10.17|84.21
2024-05-20 05:42:50|11229|18564|/equities/rcg-corp|AX1|AUD|Australia|Consumer Discretionary|Specialty Retail|1330000000|ASXSMALLCAP|22.04|1.54|10.85|11.48|7.13|13.89|43.21|43.22|11.96|10.53|10.96|9.89|7.56|6.9|27.07|1.64|1.63|5.97|2.24|1.12|2.54|31.38|23.79|10.97|8.98|16.95|13.56|-5.6|7.58|15.28|9.26|12.82|23|13.68|1.04|4.2|19.73|114.86|1.8|11.34|254090|18570|201.2|6.42|5.08|27.59|71.74
2024-05-20 05:42:51|11230|948202|/equities/smartgroup-corporation-ltd|SIQ|AUD|Australia|Industrials|Professional Services|1000000000|ASXSMALLCAP|-58.92|2.74|72.73|37.09|2.93|-3.24|36.28|34.21|5.82|-1.27|4.03|-1.35|7.28|-0.9|21.04|-0.16|-0.16|18.15|3.95|5.15|1.18|-0.04|14.07|3|3.19|3.01|3.09|-58.67|59.82|9.19|20.28|21.65|33.46|29.02|1.16|1.66|48.18|58.56|0.64|142.87|1050000|-6790|6.31|1.08|1.11|3.18|40.69
2024-05-20 05:42:53|11231|101989|/equities/hansen-tec|HSN|AUD|Australia|Information Technology|Software|1070000000|ASXSMALLCAP|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 05:42:54|11232|961949|/equities/temple---webster-group-ltd|TPW|AUD|Australia|Consumer Discretionary|Internet & Direct Marketing Retail|1300000000|ASXSMALLCAP|22.04|1.54|10.85|11.48|7.13|13.89|43.21|43.22|11.96|10.53|10.96|9.89|7.56|6.9|27.07|1.64|1.63|5.97|2.24|1.12|2.54|31.38|23.79|10.97|8.98|16.95|13.56|-5.6|7.58|15.28|9.26|12.82|23|13.68|1.04|4.2|19.73|114.86|1.8|11.34|254090|18570|201.2|6.42|5.08|27.59|71.74
2024-05-20 05:42:55|11233|8722|/equities/western-areas|WSA|AUD|Australia|Materials|Metals & Mining|1100000000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:42:56|11234|1072419|/equities/johns-lyng|JLG|AUD|Australia|Industrials|Construction & Engineering|2350000000|ASXSMALLCAP|82.98|0.73|44.86|24.77|2.64|-7.45|17.07|16.73|5.31|4.36|3.52|3.56|1.95|2.55|12.59|0.08|0.08|4.73|0.12|0.76|0.43|9.01|8.79|3.2|3.95|9.24|8.49|-89.17|-51.19|-3.29|14.65|19.12|19.84|26.45|1.1|1.32|44.86|61.53|1.51|360.22|259670|4780|5.91|3.06|3.43|2.43|267.24
2024-05-20 05:42:57|11235|7699|/equities/karoon-gas-aus|KAR|AUD|Australia|Energy|Oil, Gas & Consumable Fuels|934390000|ASXSMALLCAP|6.05|49.01|2.89|6.84|1.42|1.73|43.14|34.26|-722.54|-1236.99|-670.61|-260.61|-680.15|-1751.97|19.91|2.82|2.8|12.77|10.86|1.19|3.49|13.72|3.53|8.04|1.84|10.07|6.04|-42.92|-4.01|17.54|14.15|53.24|30.09|18.23|1.24|1.58|21.07|35.95|0.64|11.75|3930000|946280|10.83|7.05|5.03|278.78|52.69
2024-05-20 05:42:58|11236|7724|/equities/new-hope|NHC|AUD|Australia|Energy|Oil, Gas & Consumable Fuels|1860000000|ASXSMALLCAP|0.81|9.05|0.03|1.23|1.49|1.51|70.67|52.18|614.76|-709.5|607.79|-814.82|595.48|-1637.42|5.63|2.14|2.11|4.67|4.62|1.44|2.69|46.96|-9.11|29.11|10.56|41|19.66|-29.25|29.71|47.42|-0.09|41.71|34.49|16.33|2.52|2.9|2.7|8.23|0.83|11.21|948470|274740|16.01|6.82|8.79|36.33|35.26
2024-05-20 05:42:59|11237|947668|/equities/centuria-metropolitan-reit|COF|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|1390000000|ASXSMALLCAP|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 05:43:00|11238|18511|/equities/data3-ltd|DTL|AUD|Australia|Information Technology|IT Services|907570000|ASXSMALLCAP|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 05:43:01|11239|7483|/equities/mcmillan-shakesp|MMS|AUD|Australia|Industrials|Professional Services|934760000|ASXSMALLCAP|2.96|1.1|-0.8|-0.62|0.39|0.43|0.4|0.43|12.28|10.22|11.7|9.34|8.19|6.52|2.01|4.28|4.17|5.76|29.6|7.1|-3.21|2.36|2.02|0.15|0.15|0.52|0.51|3.31|0.73|0.21|2.44|5.35|0.43|0.56|0.32|0.28|51.6|93.44||0.06|123110|43730|0.01|1.03|1.11|4.28|66.69
2024-05-20 05:43:02|11240|1096166|/equities/coronado-global-resources|CRN|AUD|Australia|Materials|Metals & Mining|2080000000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:43:04|11241|941188|/equities/genworth-fp|GMA|AUD|Australia|Financial|Thrifts & Mortgage Finance|954660000|ASXSMALLCAP|16.91|1.34|13.48|6.63|2.04|1.36|32.27|21.15|17.79|12.79|11.09|7.89|7.4|5.64|10.71|0.65|0.63|6.36|3.88|1.4|-0.03|12.64|7.14|3.94|2.3|12.04|7.29|90.99|879.77|6.99|23.48|51.76|8.11|-2.06|9.77|15.25|81.8|92.54|0.51||1410000|105770|35.04|1.51|4.36|9.17|51.88
2024-05-20 05:43:05|11242|978754|/equities/redbubble-ltd|RBL|AUD|Australia|Consumer Discretionary|Internet & Direct Marketing Retail|897450000|ASXSMALLCAP|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 05:43:06|11243|947974|/equities/malagasy-minerals-ltd|CMM|AUD|Australia|Materials|Metals & Mining|1260000000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:43:08|11244|39201|/equities/jumbo-interactive-ltd|JIN|AUD|Australia|Consumer Discretionary|Hotels, Restaurants & Leisure|1200000000|ASXSMALLCAP|41.29|3.39|4.12|30.08|10.06|8.54|62.93|58.46|19.08|8.62|11.42|1.74|11.05|9.81|10.94|6.45|6.45|6.71|-2.94|3.75|1.89|25.53|38.96|6.2|7.59|11.55|9.87|-169.46|97.48|1.91|18.04|26.81|5.3|3.09|1.69|1.99|230.22|256.56|0.59|36.55|396870|73280|129|0.93|1.86|3.44|52.56
2024-05-20 05:43:09|11245|1080047|/equities/koppar-resources|VUL|AUD|Australia|Materials|Metals & Mining|1370000000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:43:10|11246|960730|/equities/integral-diagnostics-ltd|IDX|AUD|Australia|Healthcare|Healthcare Facilities|1000000000|ASXSMALLCAP|19.18|1.52|6.74|11.97|2.22|-95.17|21.02|19.01|5.15|2.72|9.45|10.3|8.24|8.46|22.68|1.17|1.17|10.45|-4.56|1.31|2.57|4.22|16.9|2.39|4.12|2.58|5.15|-10.82|-19.5|-0.67|-2.03|2.97|7.08|7.87|0.58|1|55.55|106.28|0.65|24.87|126560|12490|6.11|3.18|2.03|-24.33|65.04
2024-05-20 05:43:12|11247|1153659|/equities/investec-australia-property-fund|IAP|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|1130000000|ASXSMALLCAP|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 05:43:13|11248|947732|/equities/draig-resources-ltd|BGL|AUD|Australia|Materials|Metals & Mining|871450000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:43:14|11249|101968|/equities/dickerdata|DDR|AUD|Australia|Information Technology|Electronic Equipment, Instruments & Components|2570000000|ASXSMALLCAP|13.62|1917.73|-30.32|24.13|3.48|6.58|26.96|24.59|-6468.37|-4200963.17|-10276.38|-4272007.14|-10277.4|-4272008.17|10.16|0.32|0.32|1.13|0.71|0.06|0.3|-1711.29|-175.05|-26.6|-12.75|7.28|-2.55|-1.36|-31.62|14.25|-8.95|46856.38|7.05|37.72|3.36|3.75|0.49|97.34|1.94|6.61|2050000|-20180|4.31|2.28|2.83|-6.95|56.24
2024-05-20 05:43:15|11250|32479|/equities/senex-energy|SXY|AUD|Australia|Energy|Oil, Gas & Consumable Fuels|855940000|ASXSMALLCAP|6.05|49.01|2.89|6.84|1.42|1.73|43.14|34.26|-722.54|-1236.99|-670.61|-260.61|-680.15|-1751.97|19.91|2.82|2.8|12.77|10.86|1.19|3.49|13.72|3.53|8.04|1.84|10.07|6.04|-42.92|-4.01|17.54|14.15|53.24|30.09|18.23|1.24|1.58|21.07|35.95|0.64|11.75|3930000|946280|10.83|7.05|5.03|278.78|52.69
2024-05-20 05:43:17|11251|8636|/equities/select-harvest|SHV|AUD|Australia|Consumer Staples|Food Products|747070000|ASXSMALLCAP|22.58|440.38|22.79|7.58|-11.57|1.89|19.5|8.51|-243.2|-624.78|204.27|-3505.95|215.36|-3975.12|9.9|0.21|0.21|2.78|2.21|0.58|0.64|5.3|7.1|1.33|5.05|3.27|7.91|-352.52|-117.66|0.68|15.32|8.67|9.52|13.25|1.1|2.18|39.77|144.87|1.18|5.74|967700|58320|15.76|2.42|2.08|17.81|40.99
2024-05-20 05:43:18|11252|994814|/equities/topbetta-holdings-ltd|BET|AUD|Australia|Consumer Discretionary|Hotels, Restaurants & Leisure|686080000|ASXSMALLCAP|41.29|3.39|4.12|30.08|10.06|8.54|62.93|58.46|19.08|8.62|11.42|1.74|11.05|9.81|10.94|6.45|6.45|6.71|-2.94|3.75|1.89|25.53|38.96|6.2|7.59|11.55|9.87|-169.46|97.48|1.91|18.04|26.81|5.3|3.09|1.69|1.99|230.22|256.56|0.59|36.55|396870|73280|129|0.93|1.86|3.44|52.56
2024-05-20 05:43:19|11253|960724|/equities/baby-bunting-group-ltd|BBN|AUD|Australia|Consumer Discretionary|Specialty Retail|744220000|ASXSMALLCAP|22.04|1.54|10.85|11.48|7.13|13.89|43.21|43.22|11.96|10.53|10.96|9.89|7.56|6.9|27.07|1.64|1.63|5.97|2.24|1.12|2.54|31.38|23.79|10.97|8.98|16.95|13.56|-5.6|7.58|15.28|9.26|12.82|23|13.68|1.04|4.2|19.73|114.86|1.8|11.34|254090|18570|201.2|6.42|5.08|27.59|71.74
2024-05-20 05:43:20|11254|7636|/equities/gwa-intl|GWA|AUD|Australia|Industrials|Building Products|729310000|ASXSMALLCAP|41.11|1.85|16.99|20.11|3.78|9.81|31.16|30.51|9.32|8.75|7.61|7.14|5.48|5|11.01|0.48|0.48|4.68|2.15|0.4|1.16|10.09|10.01|5.72|5.12|8.56|7.66|-1.79|-7.9|6.15|0.97|2.9|21.61|9.4|1.16|2.36|29.78|53.26|1.18|3.86|752070|33500|7.06|2.47|2.19|14.13|135.13
2024-05-20 05:43:21|11255|8675|/equities/tassal-group|TGR|AUD|Australia|Consumer Staples|Food Products|745490000|ASXSMALLCAP|22.58|440.38|22.79|7.58|-11.57|1.89|19.5|8.51|-243.2|-624.78|204.27|-3505.95|215.36|-3975.12|9.9|0.21|0.21|2.78|2.21|0.58|0.64|5.3|7.1|1.33|5.05|3.27|7.91|-352.52|-117.66|0.68|15.32|8.67|9.52|13.25|1.1|2.18|39.77|144.87|1.18|5.74|967700|58320|15.76|2.42|2.08|17.81|40.99
2024-05-20 05:43:22|11256|1167483|/equities/homeco-daily-needs-reit|HDN|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|1270000000|ASXSMALLCAP|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 05:43:23|11257|102000|/equities/money3-fpo|MNY|AUD|Australia|Financial|Consumer Finance|752770000|ASXSMALLCAP|2.96|1.1|-0.8|-0.62|0.39|0.43|0.4|0.43|12.28|10.22|11.7|9.34|8.19|6.52|2.01|4.28|4.17|5.76|29.6|7.1|-3.21|2.36|2.02|0.15|0.15|0.52|0.51|3.31|0.73|0.21|2.44|5.35|0.43|0.56|0.32|0.28|51.6|93.44||0.06|123110|43730|0.01|1.03|1.11|4.28|66.69
2024-05-20 05:43:24|11258|959004|/equities/eclipx-group-ltd|ECX|AUD|Australia|Financial|Consumer Finance|699320000|ASXSMALLCAP|2.96|1.1|-0.8|-0.62|0.39|0.43|0.4|0.43|12.28|10.22|11.7|9.34|8.19|6.52|2.01|4.28|4.17|5.76|29.6|7.1|-3.21|2.36|2.02|0.15|0.15|0.52|0.51|3.31|0.73|0.21|2.44|5.35|0.43|0.56|0.32|0.28|51.6|93.44||0.06|123110|43730|0.01|1.03|1.11|4.28|66.69
2024-05-20 05:43:25|11259|948107|/equities/ppk-group-ltd|PPK|AUD|Australia|Industrials|Machinery|825280000|ASXSMALLCAP|12.41|1327.97|3.19|39.6|2.33|2.85|-620.33|-879.21|-2980.03|-6825.46|-2930.05|-6128.04|-2931.08|-6449.55|7.08|0.46|0.43|4.84|3.53|0.96|0.87|9.21|2.4|5.96|1.17|7.75|4.25|-245.01|115.54|13.66|-1076.52|30.58|9.82|22.89|5.6|7.73|32.14|37.94|0.67|3.87|660730|101360|6.18|1.95|1.49|22.29|41.05
2024-05-20 05:43:26|11260|102008|/equities/industria-staple|DXI|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|1120000000|ASXSMALLCAP|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 05:43:29|11261|1014093|/equities/audinate-group-ltd|AD8|AUD|Australia|Information Technology|Electronic Equipment, Instruments & Components|680970000|ASXSMALLCAP|46.6|22.36|-62.79|39.69|6.36|10.02|58.76|58.11|-165.53|-125.42|-199.74|-132.49|-196.76|-133.15|1.8|0.22|0.22|1.92|1.03|0.36|0.38|1.26|2.39|5.71|3.14|5.31|5.43|518.66|262.79|15.18|33.61|25.69|19.52|26.08|3.91|4.81|13.79|22.48|0.67|6.92|183730|25210|11.62|1.48|1.65|-9|21.62
2024-05-20 05:43:30|11262|18565|/equities/red-5-ltd|RED|AUD|Australia|Materials|Metals & Mining|683340000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:43:31|11263|947566|/equities/aziana-ltd|BRN|AUD|Australia|Information Technology|Software|1150000000|ASXSMALLCAP|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 05:43:32|11264|961668|/equities/bwx-ltd|BWX|AUD|Australia|Consumer Staples|Personal Products|699860000|ASXSMALLCAP|18.7|1.94|61.23|-254.38|1.68|-7.35|74.41|69.63|9.46|12.33|0.86|2.97|-1.49|0.23|1.21|0.07|0.07|1.24|0.2|0.09|0.21|-0.02|-1.06|1.44|1.09|5.13|5.64|34.47|9.6|-5.8|14.71|12.86|11.46|13.18|0.63|0.87|25.29|95.53|0.54|27.18|79930|2020|41.04|4.35|4.22|24.57|51.13
2024-05-20 05:43:33|11265|993246|/equities/bravura-solutions-ltd|BVS|AUD|Australia|Information Technology|Software|613430000|ASXSMALLCAP|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 05:43:34|11266|102027|/equities/pact-group-holdings-ltd|PGH|AUD|Australia|Materials|Containers & Packaging|871050000|ASXSMALLCAP|20.29|1.51|5.71|20.08|3.81|0.88|27.2|27.21|12.86|12.95|10.37|10.7|7.83|9.92|6.87|0.57|0.57|2.42|0.14|0.22|1.13|19.36|17.79|6.25|6.35|10.74|10.28|-24.84|-7.72|4.74|-0.14|1.89|7.39|7.25|0.53|0.91|110.64|139.66|0.81|29.29|479010|39980|6.53|3.88|3.85|14.27|78.56
2024-05-20 05:43:35|11267|958997|/equities/adairs-ltd|ADH|AUD|Australia|Consumer Discretionary|Specialty Retail|685270000|ASXSMALLCAP|22.04|1.54|10.85|11.48|7.13|13.89|43.21|43.22|11.96|10.53|10.96|9.89|7.56|6.9|27.07|1.64|1.63|5.97|2.24|1.12|2.54|31.38|23.79|10.97|8.98|16.95|13.56|-5.6|7.58|15.28|9.26|12.82|23|13.68|1.04|4.2|19.73|114.86|1.8|11.34|254090|18570|201.2|6.42|5.08|27.59|71.74
2024-05-20 05:43:36|11268|102007|/equities/hotelprop-staple|HPI|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|719280000|ASXSMALLCAP|3.88|11.14|12.46|10.16|4.06|4.18|71.47|71.19|55.9|58.79|13.64|48.48|10.42|47.58|3.15|0.44|0.43|20.93|17.73|3.48|2.23|-4.53|112.61|2.35|7.25|5.04|7.49|-113.59|-306.66|-6.16|-21.69|-16.71|3.37|-0.63|0.72|1.52|175.61|179.73|0.09|5.8|1530000|490100|47.63|3.38|3.75|-1.26|-35.65
2024-05-20 05:43:38|11269|7508|/equities/aust-pharma|API|AUD|Australia|Healthcare|Health Care Providers & Services|852290000|ASXSMALLCAP|19.18|1.52|6.74|11.97|2.22|-95.17|21.02|19.01|5.15|2.72|9.45|10.3|8.24|8.46|22.68|1.17|1.17|10.45|-4.56|1.31|2.57|4.22|16.9|2.39|4.12|2.58|5.15|-10.82|-19.5|-0.67|-2.03|2.97|7.08|7.87|0.58|1|55.55|106.28|0.65|24.87|126560|12490|6.11|3.18|2.03|-24.33|65.04
2024-05-20 05:43:39|11270|10546|/equities/southern-cross-media|SXL|AUD|Australia|Communication Services|Media|512580000|ASXSMALLCAP|154.7|2.23|10.88|39.53|2.75|54.3|47.28|46.23|7.84|7.08|3.47|-0.13|1.55|-1.14|16.08|0.24|0.24|12.78|0.57|2.47|1.74|1.82|-1.81|1.25|-0.66|4.63|4.23|-26.48|-61.73|-0.38|0.82|-3.59|2.46|5.89|1|1.29|36.43|53.95|0.61|16.73|382690|7650|6.33|1.37|1.64|10.17|84.21
2024-05-20 05:43:40|11271|8637|/equities/sigma-pharmaceuticals-ltd|SIG|AUD|Australia|Healthcare|Health Care Providers & Services|474560000|ASXSMALLCAP|42.57|6.93|34.77|65.87|3.71|-137.77|49.05|375.02|19.88|555.28|15.45|551.24|12.6|17.27|28.33|4.29|4.27|30.95|-1.26|3.04|5.09|13.16|27.07|6.39|11.89|9.47|16.1|21.67|-1.31|3.25|1411.78|25.27|11.18|9.51|0.74|2.01|58.19|49.16|0.51|1.78|491430|67120|7.57|1.3|1.24|20.51|49.8
2024-05-20 05:43:42|11272|1152217|/equities/fineos-corporation-holdings-plc|FCL|AUD|Australia|Information Technology|Software|1470000000|ASXSMALLCAP|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 05:43:43|11273|7296|/equities/infomedia|IFM|AUD|Australia|Information Technology|Software|574920000|ASXSMALLCAP|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 05:43:44|11274|101983|/equities/gdi-property-group-ltd|GDI|AUD|Australia|Real Estate|Equity Real Estate Investment Trusts (REITs)|595350000|ASXSMALLCAP|-164.65|6|276.22|287.91|1.29|3.03|48.18|49.84|35.81|42.04|6.96|20.8|0.96|16.23|2.39|0.13|0.12|4.52|4.27|0.31|0.13|2.67|7.47|1.86|3.8|4.6|5.49|-72.38|-77.37|-16.32|-5.48|-2.48|1.64|22.24|0.52|1.14|61.4|67.25|0.18|1.82|839000|102960|57.73|4.43|5.65|-11.86|-838.59
2024-05-20 05:43:45|11275|947756|/equities/estia-health-ltd|EHE|AUD|Australia|Healthcare|Health Care Providers & Services|599680000|ASXSMALLCAP|19.18|1.52|6.74|11.97|2.22|-95.17|21.02|19.01|5.15|2.72|9.45|10.3|8.24|8.46|22.68|1.17|1.17|10.45|-4.56|1.31|2.57|4.22|16.9|2.39|4.12|2.58|5.15|-10.82|-19.5|-0.67|-2.03|2.97|7.08|7.87|0.58|1|55.55|106.28|0.65|24.87|126560|12490|6.11|3.18|2.03|-24.33|65.04
2024-05-20 05:43:46|11276|953869|/equities/australian-finance-group-ltd|AFG|AUD|Australia|Financial|Thrifts & Mortgage Finance|726650000|ASXSMALLCAP|2.96|1.1|-0.8|-0.62|0.39|0.43|0.4|0.43|12.28|10.22|11.7|9.34|8.19|6.52|2.01|4.28|4.17|5.76|29.6|7.1|-3.21|2.36|2.02|0.15|0.15|0.52|0.51|3.31|0.73|0.21|2.44|5.35|0.43|0.56|0.32|0.28|51.6|93.44||0.06|123110|43730|0.01|1.03|1.11|4.28|66.69
2024-05-20 05:43:47|11277|1167991|/equities/dalrymple-bay-infrastructure|DBI|AUD|Australia|Industrials|Transportation Infrastructure|1010000000|ASXSMALLCAP|120.76|15|37.18|14.95|2.57|-2.2|56.63|55.92|24.55|18.27|33.9|16.48|35.98|34.41|1.11|0.06|0.06|3.95|-0.24|0.36|0.37|2.78|0.93|1.39|1.92|2.21|1.54|622.54|36.97|-28.68|12.91|14.93|3.92|-0.29|0.8|0.84|100.48|114.53|0.14|6.11|1550000|127880|11.28|1.26|2.98|-58.95|460.1
2024-05-20 05:43:48|11278|18556|/equities/mystate|MYS|AUD|Australia|Financial|Thrifts & Mortgage Finance|534890000|ASXSMALLCAP|2.96|1.1|-0.8|-0.62|0.39|0.43|0.4|0.43|12.28|10.22|11.7|9.34|8.19|6.52|2.01|4.28|4.17|5.76|29.6|7.1|-3.21|2.36|2.02|0.15|0.15|0.52|0.51|3.31|0.73|0.21|2.44|5.35|0.43|0.56|0.32|0.28|51.6|93.44||0.06|123110|43730|0.01|1.03|1.11|4.28|66.69
2024-05-20 05:43:49|11279|1166382|/equities/ssr-mining-inc|SSR|AUD|Australia|Materials|Metals & Mining|-|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:43:50|11280|943406|/equities/aurelia-metals|AMI|AUD|Australia|Materials|Metals & Mining|507190000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:43:52|11281|7597|/equities/aus-agricul|AAC|AUD|Australia|Consumer Staples|Food Products|892090000|ASXSMALLCAP|22.58|440.38|22.79|7.58|-11.57|1.89|19.5|8.51|-243.2|-624.78|204.27|-3505.95|215.36|-3975.12|9.9|0.21|0.21|2.78|2.21|0.58|0.64|5.3|7.1|1.33|5.05|3.27|7.91|-352.52|-117.66|0.68|15.32|8.67|9.52|13.25|1.1|2.18|39.77|144.87|1.18|5.74|967700|58320|15.76|2.42|2.08|17.81|40.99
2024-05-20 05:43:54|11282|102005|/equities/m-pharma-fp|MYX|AUD|Australia|Healthcare|Pharmaceuticals|520630000|ASXSMALLCAP|42.57|6.93|34.77|65.87|3.71|-137.77|49.05|375.02|19.88|555.28|15.45|551.24|12.6|17.27|28.33|4.29|4.27|30.95|-1.26|3.04|5.09|13.16|27.07|6.39|11.89|9.47|16.1|21.67|-1.31|3.25|1411.78|25.27|11.18|9.51|0.74|2.01|58.19|49.16|0.51|1.78|491430|67120|7.57|1.3|1.24|20.51|49.8
2024-05-20 05:43:54|11283|8654|/equities/service-stream|SSM|AUD|Australia|Industrials|Construction & Engineering|446920000|ASXSMALLCAP|82.98|0.73|44.86|24.77|2.64|-7.45|17.07|16.73|5.31|4.36|3.52|3.56|1.95|2.55|12.59|0.08|0.08|4.73|0.12|0.76|0.43|9.01|8.79|3.2|3.95|9.24|8.49|-89.17|-51.19|-3.29|14.65|19.12|19.84|26.45|1.1|1.32|44.86|61.53|1.51|360.22|259670|4780|5.91|3.06|3.43|2.43|267.24
2024-05-20 05:43:56|11284|10536|/equities/carnarvon|CVN|AUD|Australia|Energy|Oil, Gas & Consumable Fuels|532230000|ASXSMALLCAP|6.05|49.01|2.89|6.84|1.42|1.73|43.14|34.26|-722.54|-1236.99|-670.61|-260.61|-680.15|-1751.97|19.91|2.82|2.8|12.77|10.86|1.19|3.49|13.72|3.53|8.04|1.84|10.07|6.04|-42.92|-4.01|17.54|14.15|53.24|30.09|18.23|1.24|1.58|21.07|35.95|0.64|11.75|3930000|946280|10.83|7.05|5.03|278.78|52.69
2024-05-20 05:43:57|11285|959017|/equities/paradigm-biopharmaceuticals-ltd|PAR|AUD|Australia|Healthcare|Biotechnology|433950000|ASXSMALLCAP|-17.78|77.66|-92.46|686.99|25.55|81.29|22.72|5395.14|-2761.97|9831.37|-2796.41|10409.44|-2802.2|-2883.3|0.62|-0.19|-0.19|0.44|0.36|0.35|0.03|-34.89|-60.25|-7.83|-36.17|6.92|-46.05|202.45|226.58|-11.49|278.02|959.59|40.67|108.64|8.21|8.74|2.83|-42.27|0.81|5.42|531520|-322820|7.41||||
2024-05-20 05:43:58|11286|39198|/equities/wcp-resources-ltd|PLL|AUD|Australia|Materials|Metals & Mining|1170000000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:43:59|11287|101952|/equities/ama-group-f|AMA|AUD|Australia|Industrials|Commercial Services & Supplies|435670000|ASXSMALLCAP|18.7|1.94|61.23|-254.38|1.68|-7.35|74.41|69.63|9.46|12.33|0.86|2.97|-1.49|0.23|1.21|0.07|0.07|1.24|0.2|0.09|0.21|-0.02|-1.06|1.44|1.09|5.13|5.64|34.47|9.6|-5.8|14.71|12.86|11.46|13.18|0.63|0.87|25.29|95.53|0.54|27.18|79930|2020|41.04|4.35|4.22|24.57|51.13
2024-05-20 05:44:00|11288|14253|/equities/cooper-energy|COE|AUD|Australia|Energy|Oil, Gas & Consumable Fuels|457170000|ASXSMALLCAP|6.05|49.01|2.89|6.84|1.42|1.73|43.14|34.26|-722.54|-1236.99|-670.61|-260.61|-680.15|-1751.97|19.91|2.82|2.8|12.77|10.86|1.19|3.49|13.72|3.53|8.04|1.84|10.07|6.04|-42.92|-4.01|17.54|14.15|53.24|30.09|18.23|1.24|1.58|21.07|35.95|0.64|11.75|3930000|946280|10.83|7.05|5.03|278.78|52.69
2024-05-20 05:44:01|11289|1142326|/equities/sezzle-inc|SZL|AUD|Australia|Information Technology|IT Services|617300000|ASXSMALLCAP|26.36|6.26|23.77|5.67|8.35|25.49|51.93|50.78|15.71|13.55|12.57|2.42|8.46|-1.24|253.46|20.5|20.39|183.08|110.68|72.98|34.05|23.26|62.9|6.99|9.25|11.88|12.92|20.56|45.62|7.28|10.04|11.28|10.04|7.62|0.97|1.41|130.34|135.12|0.6|18.04|4500000|457970|7.9|1.18|1.19|8.13|31.78
2024-05-20 05:44:02|11290|18575|/equities/starpharma|SPL|AUD|Australia|Healthcare|Pharmaceuticals|544950000|ASXSMALLCAP|42.57|6.93|34.77|65.87|3.71|-137.77|49.05|375.02|19.88|555.28|15.45|551.24|12.6|17.27|28.33|4.29|4.27|30.95|-1.26|3.04|5.09|13.16|27.07|6.39|11.89|9.47|16.1|21.67|-1.31|3.25|1411.78|25.27|11.18|9.51|0.74|2.01|58.19|49.16|0.51|1.78|491430|67120|7.57|1.3|1.24|20.51|49.8
2024-05-20 05:44:04|11291|7265|/equities/emeco-hldg|EHL|AUD|Australia|Industrials|Trading Companies & Distributors|472130000|ASXSMALLCAP|-58.92|2.74|72.73|37.09|2.93|-3.24|36.28|34.21|5.82|-1.27|4.03|-1.35|7.28|-0.9|21.04|-0.16|-0.16|18.15|3.95|5.15|1.18|-0.04|14.07|3|3.19|3.01|3.09|-58.67|59.82|9.19|20.28|21.65|33.46|29.02|1.16|1.66|48.18|58.56|0.64|142.87|1050000|-6790|6.31|1.08|1.11|3.18|40.69
2024-05-20 05:44:05|11292|102037|/equities/virtus-health-ltd|VRT|AUD|Australia|Healthcare|Health Care Providers & Services|584030000|ASXSMALLCAP|19.18|1.52|6.74|11.97|2.22|-95.17|21.02|19.01|5.15|2.72|9.45|10.3|8.24|8.46|22.68|1.17|1.17|10.45|-4.56|1.31|2.57|4.22|16.9|2.39|4.12|2.58|5.15|-10.82|-19.5|-0.67|-2.03|2.97|7.08|7.87|0.58|1|55.55|106.28|0.65|24.87|126560|12490|6.11|3.18|2.03|-24.33|65.04
2024-05-20 05:44:06|11293|947769|/equities/electro-optic-systems-holdings|EOS|AUD|Australia|Industrials|Aerospace & Defense|353140000|ASXSMALLCAP|105.75|0.8|14.79|-214.48|1.11|1.31|19.79|20.93|-2.24|-0.05|-4.74|-0.9|-4.59|-3.68|3.25|-0.08|-0.08|2.07|1.96|0.39|0.4|-8.35|-3.76|-3.01|0.08|-1.11|3.57|203.58|-36.51|0.32|11.76|16.17|7.97|28.29|0.55|1.45|14.77|33.34|0.78|3.49|391180|-18830|17.54|2.37|2.4||314.6
2024-05-20 05:44:07|11294|947655|/equities/circadian-technologies-ltd|OPT|AUD|Australia|Healthcare|Biotechnology|454000000|ASXSMALLCAP|-17.78|77.66|-92.46|686.99|25.55|81.29|22.72|5395.14|-2761.97|9831.37|-2796.41|10409.44|-2802.2|-2883.3|0.62|-0.19|-0.19|0.44|0.36|0.35|0.03|-34.89|-60.25|-7.83|-36.17|6.92|-46.05|202.45|226.58|-11.49|278.02|959.59|40.67|108.64|8.21|8.74|2.83|-42.27|0.81|5.42|531520|-322820|7.41||||
2024-05-20 05:44:09|11295|7751|/equities/cedar-woods-prop|CWP|AUD|Australia|Real Estate|Real Estate Management & Development|445950000|ASXSMALLCAP|-164.65|6|276.22|287.91|1.29|3.03|48.18|49.84|35.81|42.04|6.96|20.8|0.96|16.23|2.39|0.13|0.12|4.52|4.27|0.31|0.13|2.67|7.47|1.86|3.8|4.6|5.49|-72.38|-77.37|-16.32|-5.48|-2.48|1.64|22.24|0.52|1.14|61.4|67.25|0.18|1.82|839000|102960|57.73|4.43|5.65|-11.86|-838.59
2024-05-20 05:44:10|11296|948227|/equities/strike-energy-ltd|STX|AUD|Australia|Energy|Oil, Gas & Consumable Fuels|415150000|ASXSMALLCAP|6.05|49.01|2.89|6.84|1.42|1.73|43.14|34.26|-722.54|-1236.99|-670.61|-260.61|-680.15|-1751.97|19.91|2.82|2.8|12.77|10.86|1.19|3.49|13.72|3.53|8.04|1.84|10.07|6.04|-42.92|-4.01|17.54|14.15|53.24|30.09|18.23|1.24|1.58|21.07|35.95|0.64|11.75|3930000|946280|10.83|7.05|5.03|278.78|52.69
2024-05-20 05:44:11|11297|945920|/equities/isignthis-ltd|ISX|AUD|Australia|Information Technology|Software|1180000000|ASXSMALLCAP|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 05:44:12|11298|7696|/equities/mt-gibson-iron|MGX|AUD|Australia|Materials|Metals & Mining|514490000|ASXSMALLCAP|11.17|10012.96|3.85|12.05|3.11|3.22|46.46|-194.49|-14742.88|-18848.88|-36500.63|-40509.28|-36513.91|-53060.72|23.36|4.01|3.99|18.53|17.55|4.35|5.2|18.64|19.94|10.33|12.18|16.01|16.77|-69.05|-32.46|19.47|573.29|349.32|18.43|19.96|2.11|2.78|25.35|36.13|0.54|4.15|54990000|5340000|26.37|6.55|7.82|-35.32|66.5
2024-05-20 05:44:13|11299|1084956|/equities/marley-spoon-ags|MMM|AUD|Australia|Consumer Discretionary|Internet & Direct Marketing Retail|267010000|ASXSMALLCAP|-2588.66|0.58|2.64|16.87|6.36|25.31|26.79|26.07|3.51|4.42|2.49|3.42|1.34|3.78|39.31|0.99|0.99|3.31|0.69|1|2.93|11.52|18.99|2.34|6.42|6.77|9.37|-103.38|-55.44|-1.96|4.75|5.6|2.33|9.99|0.24|0.67|59.09|268.84|1.95|10.74|438430|6650|68.93|2.44|2.88|29.12|-7044.32
2024-05-20 05:44:14|11300|948089|/equities/phoslock-water-solutions-ltd|PET|AUD|Australia|Industrials|Commercial Services & Supplies|153130000|ASXSMALLCAP|19.19|87.28|11.12|24.85|3.04|6.75|17.5|22.22|-708.39|-1960.65|-2249.26|-1619.31|-2169.65|-1847.76|22.55|1.38|1.36|9.04|3.98|2.03|2.74|10.41|7.43|1.99|2.26|5.8|5.67|96.35|-6.95|5.51|24.59|12.22|22.2|32.97|1.54|2.38|96.42|126.65|0.73|5.14|1260000|61350|6.57|1.77|2.23|-0.03|27.31
2024-05-20 05:44:16|11301|945920|/equities/isignthis-ltd|ISX|AUD|Australia|Information Technology|Software|1180000000|ASXSMALLCAP|-31.34|18.23|46.44|31.67|11.67|12.27|69.23|-52.17|-5.83|-886|-5.4|-1424.46|-12.18|-1430.35|4.74|0.78|0.78|5.96|0.96|1.13|1.54|8.37|1.67|5.85|3.56|9.27|9.07|-63.75|-11.13|13.49|25.27|23.81|20.85|11.2|2.49|2.67|29.75|38.71|0.52|16.67|285550|66840|8.24|0.58|0.85|-29.09|28.92
2024-05-20 05:44:17|11302|18476|/equities/virgin-australia|VAH|AUD|Australia|Industrials|Airlines|726000000|ASXSMALLCAP|-17.67|1.3|4.67|5.92|-56.98|-11.45|20.93|28.68|-14.91|-2.86|-12.59|-10.59|-9.09|-7.81|4.73|-0.44|-0.44|-0.01|-0.41|1.7|1.37|-373.84|-102.22|-4.43|-1.8|0.09|3.35|28.97|42.01||65.79|52.03|-9.68|-5.69|0.43|0.58|2.59|-3507.05|0.49|25.28|530050|-48620|10.81||2.35||
2024-05-20 05:44:18|11303|941675|/equities/speedcast-international-ltd|SDA|AUD|Australia|Communication Services|Diversified Telecommunication Services|189400000|ASXSMALLCAP|33.01|5.04|8.34|-89.63|1.59|-0.14|31.73|-273.72|-43.22|-920.66|-43.15|-924.5|-41.76|-837.21|0.92|-0.03|-0.03|0.86|0.05|0.12|0.06|-13.04|-23.78|-6.63|-9.85|-4.82|-4.05|-203|-27.61||66.02|86.76|36.61|63.87|1.48|1.68|17.19|33.7|0.74|171.15|121990|-58670|25.42||0.01||-0.22
2024-05-20 05:44:21|11304|1167744|/equities/airbnb-inc|ABNB|USD|United States|Information Technology|Software|102920000000|NASDAQ100/SnP500/R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:44:21|11305|996528|/equities/snap-inc|SNAP|USD|United States|Information Technology|Software|24040000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:44:22|11306|1202548|/equities/kenvue-inc|KVUE|USD|United States|Consumer Staples|Personal Products|36110000000|R1000GROWTH/R1000VALUE|35.38|3.84|21.54|29.06|19.29|-6.62|54.71|55.1|19.2|19.48|17.41|15.99|13.47|12.18|154.73|12.11|12.04|97.3|61.14|27.04|21.66|55.86|107.31|10.39|9.29|16.65|16.2|732.79|4.53|4.23|5.53|7.29|4.55|1.69|0.61|0.99|219.91|263.61|0.78|5.79|55410000|6720000|11.03|1.9|2.35|-2.36|99.66
2024-05-20 05:44:23|11307|1179312|/equities/rivian-automotive|RIVN|USD|United States|Consumer Discretionary|Automobiles|8840000000|R1000VALUE|15.14|4.08|14.12|-19.71|3|2.42|16.66|11.49|-10.72|-2356.68|-16.17|-2404.86|-16.61|-2386.63|11134.12|366.94|366.84|6213.57|5773.02|1477.66|210.86|13.04|9.27|6.29|3.44|7.33|5.59|123.32|59.64|3.95|92.15|37.88|12.05|9.39|0.8|1.47|29.38|72.27|0.77|5.9|38610000|-12260000|32.21|1.61|2.75|17.38|26.33
2024-05-20 05:44:24|11308|1172509|/equities/applovin|APP|USD|United States|Information Technology|Software|24020000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:44:25|11309|1172518|/equities/uipath|PATH|USD|United States|Information Technology|Software|11240000000|R1000GROWTH/R1000VALUE|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:44:29|11310|1181717|/equities/samsara|IOT|USD|United States|Information Technology|Software|19810000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:44:32|11311|1174521|/equities/confluent|CFLT|USD|United States|Information Technology|Software|9320000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:44:33|11312|1172292|/equities/coinbase-global|COIN|USD|United States|Financials||55010000000|R1000VALUE|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 05:44:36|11313|1168998|/equities/roblox-corp|RBLX|USD|United States|Communication||23580000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:44:37|11314|1175355|/equities/robinhood-markets|HOOD|USD|United States|Financials||15470000000|R1000VALUE|37.91|13.56|19.62|196.85|7.98|-30.14|66.77|67.58|2.03|-12.31|14.06|-12.73|5.88|-27.8|38.11|2.35|2.3|51.3|9.91|29.85|12.77|1.06|3.19|0.14|6.72|6.77|14.45|245.38|-260.1|11.82|25.51|16.2|23.84|41.67|1.31|2.23|40.13|45.89|0.37|13.91|763990|-80670|46.04|0.61|0.54|9.6|16.67
2024-05-20 05:44:39|11315|1177986|/equities/gitlab|GTLB|USD|United States|Information Technology|Software|8800000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92
2024-05-20 05:44:40|11316|1212387|/equities/reddit|RDDT|USD|United States|Information Technology|Software|7370000000|R1000GROWTH|4.86|23.1|32.17|60.05|15.34|1.65|54.53|62.26|-109.81|0.83|-117.32|-6.46|-121.97|-10.34|183.08|18.02|17.86|284.31|226.94|47.83|37.03|48.04|28.73|13.87|11.62|19|16.05|117.18|95|14.55|15.43|13.06|18.27|11.94|1.62|1.86|82.78|84.9|0.64|32.04|1490000|316730|10.2|0.38|0.51|5.03|11.92