A3M,20240202,3.73,3.73,3.662,3.676,176006
ACS,20240202,36.78,36.98,36.61,36.86,485682
ACS.D,20240202,0.424,0.4352,0.4231,0.4352,2706981
ACX,20240202,9.7,9.762,9.644,9.672,682833
ADX,20240202,1.312,1.33,1.304,1.31,105692
ADZ,20240202,4.78,4.88,4.78,4.78,72
AEDAS,20240202,17.98,18.1,17.62,18,13203
AENA,20240202,165.25,166.15,163.75,164.55,93089
AGIL,20240202,3.19,3.19,3.11,3.18,2984
AI,20240202,0.1335,0.143,0.1335,0.138,3688469
AIR,20240202,148.2,149.42,148.2,149.36,12399
ALB,20240202,49.5,49.5,48.2,49.35,1961
ALC,20240202,5,5.05,5,5,228
ALM,20240202,8.45,8.5,8.275,8.3,149014
ALNT,20240202,9.24,9.24,8.92,8.98,6474
ALQ,20240202,10,10,10,10,3614
AMP,20240202,0.083,0.0841,0.0816,0.0829,1527347
AMS,20240202,64.9,65.42,64.46,64.58,644225
ANA,20240202,119.35,120.7,117.55,117.55,95846
ANE,20240202,23.72,24.32,23.66,23.68,382402
APAM,20240202,28.7,29.44,28.7,28.69,216
APG,20240202,16.6,16.6,16.6,16.6,220
APPS,20240202,11.2,11.34,11.18,11.21,164305
ARM,20240202,6.6,6.6,6.6,6.6,308
ART,20240202,3.72,3.72,3.72,3.72,42
ATRY,20240202,3.54,3.54,3.19,3.19,64500
ATSI,20240202,2.98,2.98,2.98,2.98,6680
AZK,20240202,6.3,6.3,6.1,6.14,9461
BAIN,20240202,2.52,2.52,2.52,2.52,465
BBVA,20240202,8.784,8.988,8.714,8.962,13323827
BKT,20240202,5.636,5.648,5.53,5.624,3698572
BKY,20240202,0.196,0.1998,0.1902,0.1912,1888495
BST,20240202,0.394,0.397,0.385,0.392,76471
CABK,20240202,3.97,3.975,3.805,3.913,24858701
CAF,20240202,33,33.5,32.95,33.35,58002
CASH,20240202,0.5,0.504,0.492,0.493,162276
CBAV,20240202,24.2,24.6,24.2,24.2,1344
CCEP,20240202,64,64.5,64,64.1,554
CEV,20240202,5.9,5.9,5.9,5.9,1000
CIE,20240202,24.8,25.38,24.8,25.06,102079
CITY,20240202,0.0972,0.108,0.0954,0.099,1735907
CLE,20240202,0.113,0.113,0.113,0.113,26319
CLNX,20240202,35.91,36.15,34.57,34.75,1292347
CLR,20240202,3.8,4.28,3.79,4.22,70161
CMM,20240202,2.16,2.16,2.16,2.16,230
COL,20240202,5.38,5.565,5.365,5.415,1537709
COM,20240202,0.8,0.8,0.78,0.78,1425
COX,20240202,1.78,1.78,1.775,1.775,498
DIA,20240202,0.012,0.0122,0.012,0.012,7915557
DOM,20240202,3.57,3.57,3.515,3.515,72260
EAT,20240202,6.2,6.2,6.06,6.07,1101
EBRO,20240202,15.2,15.28,14.88,14.88,141332
ECR,20240202,2.48,2.495,2.465,2.47,33346
EDR,20240202,7.12,7.18,7,7.05,27234
EEP,20240202,0.34,0.34,0.34,0.34,188
EIDF,20240202,5.865,5.865,5.66,5.8,24870
ELE,20240202,18.275,18.295,17.945,17.97,972395
ELZ,20240202,0.163,0.1675,0.161,0.165,43500
ENC,20240202,2.92,2.922,2.856,2.856,320710
END,20240202,1.29,1.375,1.27,1.35,41472
ENER,20240202,4,4.01,4,4.01,2141
ENG,20240202,15.01,15.075,14.88,14.89,623774
ENO,20240202,18.9,18.9,18.5,18.6,15684
ENRS,20240202,3.04,3.04,3.04,3.04,959
ETC,20240202,4.24,4.27,4.19,4.24,4809
EZE,20240202,0.167,0.2035,0.167,0.1922,25308861
FACE,20240202,1.93,2.05,1.92,2.02,57875
FAE,20240202,3.04,3.055,3.03,3.045,102245
FCC,20240202,12.44,12.58,12.3,12.48,13422
FDR,20240202,20.2,20.48,20.1,20.2,320591
FER,20240202,34.67,34.76,34.23,34.35,954762
GAM,20240202,1.32,1.36,1.32,1.36,7615
GAS,20240202,24.74,24.86,24.32,24.34,290888
GCO,20240202,33.4,33.95,33.2,33.65,22104
GEST,20240202,3.12,3.188,3.094,3.1,523253
GGR,20240202,5.2,5.2,5.2,5.2,1897
GIGA,20240202,6.94,6.94,6.94,6.94,100
GRE,20240202,32.64,33.36,31.76,31.76,31859
GRF,20240202,10.1,10.52,10.1,10.255,2390734
GRF.P,20240202,7.27,7.66,7.27,7.42,177728
GRI,20240202,1.58,1.58,1.58,1.58,1070
GSJ,20240202,4.12,4.12,4.07,4.07,13696
HAN,20240202,0.208,0.208,0.208,0.208,15000
HLZ,20240202,2.92,2.98,2.88,2.98,4953
HOME,20240202,10.5,10.54,10.42,10.52,29417
IAG,20240202,1.73,1.752,1.72,1.724,6088604
IBE,20240202,11.2,11.22,11.035,11.05,7944634
IBG,20240202,17.9,18.2,17.8,18.2,1102
IDR,20240202,16.4,16.48,15.87,16,556479
IFF,20240202,0.7,0.7,0.675,0.7,9623
INDDT,20240202,8772.7,8782.1,8728.5,8728.8,72439
ISUR,20240202,7.1,7.1,7.1,7.25,18
ITX,20240202,39.8,40.09,39.28,39.63,1487413
IZER,20240202,8.96,9.04,8.8,9.04,8215
KOM,20240202,0.77,0.77,0.77,0.775,120
LAB,20240202,1.28,1.28,1.28,1.28,28
LDA,20240202,0.95,0.955,0.942,0.948,298145
LGT,20240202,6.78,6.78,6.78,6.78,136
LIB,20240202,1.03,1.03,1.03,1.03,9000
LLN,20240202,0.762,0.772,0.762,0.768,1330
LLYC,20240202,9.4,9.9,9.4,9.9,2538
LOG,20240202,26.18,26.3,25.94,26.04,127703
LRE,20240202,6.28,6.28,6.1,6.15,112352
MAKS,20240202,10,10.2,9.4,9.5,4129
MAP,20240202,2.034,2.038,2.024,2.028,1497510
MCM,20240202,11.2,11.28,11.2,11.26,5154
MDF,20240202,0.673,0.673,0.645,0.651,247859
MEL,20240202,6.24,6.335,6.24,6.27,269849
MFEA,20240202,2.371,2.371,2.365,2.365,2304
MIO,20240202,4.34,4.34,4.34,4.34,50
MRL,20240202,9.425,9.525,9.31,9.325,484088
MTB,20240202,1.38,1.41,1.38,1.42,408
MTS,20240202,25.645,25.87,25.54,25.705,179833
MVC,20240202,8.2,8.22,8.11,8.15,12821
NBI,20240202,4.36,4.4,4.36,4.4,4550
NEA,20240202,6.35,6.45,6.35,6.4,1755
NHH,20240202,4.21,4.25,4.205,4.205,13405
NTH,20240202,1.6,1.6,1.59,1.59,7283
NTX,20240202,3.9,3.9,3.9,3.8,26
NXT,20240202,0.338,0.338,0.322,0.328,65856
NYE,20240202,0.0052,0.0052,0.005,0.005,2849430
OHL,20240202,0.4022,0.4024,0.3926,0.393,2006650
OLE,20240202,0.2095,0.214,0.209,0.209,230144
OPDE,20240202,5.8,5.8,5.79,5.8,105764
ORY,20240202,1.882,1.892,1.868,1.876,67728
PANG,20240202,1.89,1.89,1.89,1.89,601
PAR,20240202,2.86,2.98,2.86,2.98,5108
PHM,20240202,37.64,38.1,36.76,36.76,35358
PRM,20240202,10.35,10.35,10.35,10.35,120
PRO,20240202,17.2,17.3,17.1,17.2,822
PRS,20240202,0.29,0.293,0.29,0.293,7345
PSG,20240202,1.76,1.766,1.754,1.754,964373
PVA,20240202,0.216,0.22,0.21,0.213,46610
R4,20240202,10.2,10.2,10.2,10.3,340
RBT,20240202,1.46,1.46,1.46,1.46,22
REE,20240202,15.36,15.4,15.065,15.105,884732
REN,20240202,0.76,0.77,0.754,0.754,10076
REP,20240202,13.74,13.75,13.44,13.525,3746746
RIO,20240202,4.62,4.62,4.42,4.62,3005
RJF,20240202,2.44,2.44,2.35,2.35,5820
RLIA,20240202,1.04,1.06,1.04,1.06,13186
ROVI,20240202,63.65,64.35,62.95,62.95,48692
RSS,20240202,3,3,3,3,1221
SAB,20240202,1.182,1.1835,1.149,1.171,29214180
SAI,20240202,0.21,0.217,0.205,0.209,640050
SAN,20240202,3.7905,3.8835,3.751,3.8785,39268446
SCO,20240202,4.58,4.68,4.58,4.68,236
SCYR,20240202,3.084,3.106,3.074,3.074,1990316
SEC,20240202,10.6,10.7,10.6,10.7,470
SLR,20240202,13.585,13.81,13.4,13.44,546668
SNG,20240202,3.2,3.2,3.1,3.1,8176
SOL,20240202,3.01,3.08,2.98,2.982,110391
SPH,20240202,0.99,1.08,0.95,0.97,87937
SQRL,20240202,1.44,1.54,1.44,1.52,34295
TEF,20240202,3.736,3.755,3.699,3.699,7442058
TLGO,20240202,4.165,4.375,4.165,4.33,83753
TRE,20240202,7.77,7.77,7.615,7.68,104379
TRG,20240202,0.731,0.745,0.715,0.715,554720
TUB,20240202,3.46,3.46,3.34,3.34,198041
UBS,20240202,0.0051,0.0052,0.0047,0.0049,281742775
UNI,20240202,0.8815,0.893,0.872,0.885,7060632
USI,20240202,5.95,5.95,5.95,5.95,250
VID,20240202,94.5,96.4,94.5,94.6,27693
VIS,20240202,53,53.8,53,53,47633
VOC,20240202,0.532,0.546,0.532,0.536,83688
VYT,20240202,2.08,2.08,2.08,2.08,649
YABA,20240202,1.07,1.07,1.06,1.06,6095
YADV,20240202,10.9,10.9,10.9,10.9,556
YARP,20240202,2.88,2.88,2.88,2.9,100
YATO,20240202,11,11.1,11,11.1,3452
YDOA,20240202,26,26,26,26.2,180
YEIS,20240202,3.48,3.48,3.48,3.48,500
YENT,20240202,1.71,1.71,1.71,1.71,592
YFID,20240202,35.2,35.2,35.2,35.2,200
YGCS,20240202,13.2,13.2,13,10.3,800
YGGC,20240202,143,143,143,142,5
YGMP,20240202,61,61,61,61,200
YGOP,20240202,15.2,15.2,15.2,15.2,950
YHSP,20240202,5.9,5.9,5.9,5.9,1694
YINB7,20240202,0.815,0.815,0.815,0.815,12950
YINM,20240202,13.4,13.4,13.4,13.6,180
YISC,20240202,16.2,16.2,16.2,16.2,310
YLFG,20240202,4.32,4.32,4.32,4.32,1158
YMEI,20240202,49.2,49.2,49.2,49.2,200
YMHRE,20240202,2.64,2.64,2.62,2.62,3020
YMPI,20240202,0.965,0.965,0.965,0.96,85
YNUM,20240202,1.98,1.98,1.98,1.98,8056
YORE,20240202,1.06,1.06,1.06,1.06,10000
YOVA,20240202,9.55,9.55,9.5,8.6,1051
YPARK,20240202,1.54,1.54,1.54,1.54,800
YPR3,20240202,0.29,0.29,0.29,0.282,1048
YQPQ,20240202,1.25,1.25,1.25,1.22,17
YQUO,20240202,1.35,1.35,1.35,1.35,7300
YTAN,20240202,12,12,12,12.3,180
YTAR,20240202,60,60,60,60,136
YTRA,20240202,4.64,4.64,4.64,4.64,25
YUVS,20240202,7.25,7.25,7.25,7.05,3
YVBA,20240202,6.6,6.6,6.6,6.6,1500
YVIT,20240202,13.5,13.5,13.5,13.5,4304
YVIV,20240202,1.34,1.34,1.34,1.35,12