A3M,20240208,3.598,3.6,3.57,3.57,169004
ACS,20240208,36.1,36.25,35.82,35.94,402137
ACX,20240208,10.385,10.44,10.255,10.44,604364
ADX,20240208,1.296,1.302,1.272,1.272,97915
ADZ,20240208,4.74,4.74,4.66,4.74,1199
AEDAS,20240208,18.28,18.74,18.28,18.42,19073
AENA,20240208,169.55,169.65,167.25,168.2,85862
AGIL,20240208,3.15,3.3,3.15,3.3,14887
AI,20240208,0.139,0.143,0.139,0.141,911580
AIR,20240208,150.3,151.86,150.3,151.38,3589
ALB,20240208,48.1,49.3,47.5,49.15,1803
ALC,20240208,5,5,5,5,477
ALM,20240208,8.38,8.515,8.365,8.45,183889
ALNT,20240208,8.9,8.9,8.6,8.74,7540
ALQ,20240208,9.8,9.8,9.8,9.8,222
AMP,20240208,0.0811,0.0813,0.0795,0.0802,2638274
AMS,20240208,64.72,64.94,64.1,64.22,452602
ANA,20240208,114.3,115.4,112.4,112.4,69585
ANE,20240208,23.22,23.4,22.44,22.44,570721
APAM,20240208,29.8,30.55,29.8,30.36,2161
APG,20240208,16.6,16.6,16.6,16.6,87
APPS,20240208,11.4,11.4,11.35,11.37,29338
ARM,20240208,6.6,6.8,6.4,6.6,872
ART,20240208,3.7,3.7,3.7,3.7,1750
ATRY,20240208,3.34,3.34,3.21,3.21,29160
ATSI,20240208,3.16,3.16,3.08,3.08,4101
AZK,20240208,5.9,6.04,5.88,5.88,965
BAIN,20240208,2.54,2.54,2.54,2.52,50
BBVA,20240208,9.05,9.154,9.018,9.116,9214806
BKT,20240208,5.59,5.62,5.526,5.526,3985292
BKY,20240208,0.1808,0.1856,0.1802,0.185,870927
BST,20240208,0.394,0.394,0.382,0.385,104018
CABK,20240208,3.92,3.982,3.912,3.955,7957879
CAF,20240208,32.5,33.5,32.15,33.45,21046
CASH,20240208,0.476,0.476,0.47,0.474,318110
CBAV,20240208,24.5,25.2,24.5,24.7,939
CCEP,20240208,62.1,62.6,61.9,62.1,1178
CEV,20240208,6,6,6,6,948
CIE,20240208,25.22,25.22,24.72,24.94,54155
CITY,20240208,0.0992,0.1015,0.0956,0.0958,272523
CLE,20240208,0.113,0.113,0.113,0.113,26319
CLNX,20240208,33,33.87,32.91,33.55,745861
CLR,20240208,4.08,4.08,4.01,4.05,11953
CMM,20240208,2.16,2.16,2.16,2.16,230
COL,20240208,5.38,5.385,5.23,5.24,1156367
COM,20240208,0.77,0.77,0.77,0.77,1315
COX,20240208,1.8,1.84,1.8,1.84,28000
DIA,20240208,0.0123,0.0125,0.0122,0.0123,7511778
DOM,20240208,3.5,3.545,3.5,3.54,77169
EAT,20240208,6.27,6.27,6,6.12,1360
EBRO,20240208,14.94,15.06,14.84,14.92,36761
ECR,20240208,2.435,2.435,2.405,2.41,26084
EDR,20240208,7.13,7.14,7.05,7.09,40432
EEP,20240208,0.34,0.34,0.34,0.34,188
EIDF,20240208,6.19,6.29,5.65,5.74,91568
ELE,20240208,17.655,17.72,17.485,17.485,947611
ELZ,20240208,0.1595,0.1635,0.1535,0.162,55307
ENC,20240208,2.94,2.94,2.88,2.886,346442
END,20240208,1.35,1.39,1.325,1.33,11224
ENER,20240208,4.1,4.1,3.94,4,3159
ENG,20240208,14.46,14.635,14.38,14.52,750346
ENO,20240208,18.35,18.45,18.3,18.35,14473
ENRS,20240208,2.92,2.95,2.9,2.9,1185
ETC,20240208,4.05,4.085,4,4.08,6603
EZE,20240208,0.1788,0.1792,0.161,0.164,10014265
FACE,20240208,2.03,2.04,2,2,3875
FAE,20240208,3.085,3.09,3.04,3.05,208822
FCC,20240208,12.12,12.2,11.72,12.18,11798
FDR,20240208,20.68,20.8,20.42,20.62,171720
FER,20240208,35.82,36.1,35.5,35.65,783771
GAM,20240208,1.34,1.34,1.3,1.3,7834
GAS,20240208,23.54,23.94,23.52,23.64,337864
GCO,20240208,33.9,33.95,33.4,33.4,36419
GEST,20240208,3.08,3.11,3.078,3.078,259809
GGR,20240208,5.2,5.29,5.2,5.29,20267
GIGA,20240208,6.66,6.66,6.6,6.6,2622
GRE,20240208,31.04,31.04,29.92,29.98,39137
GRF,20240208,10.25,10.29,10.105,10.115,1217321
GRF.P,20240208,7.48,7.685,7.42,7.42,107296
GRI,20240208,1.58,1.58,1.58,1.58,1893
GSJ,20240208,4.03,4.03,3.86,3.91,35161
HAN,20240208,0.208,0.208,0.204,0.204,30000
HLZ,20240208,2.83,2.95,2.83,2.95,1050
HOME,20240208,10.56,10.64,10.54,10.6,32843
IAG,20240208,1.7195,1.732,1.694,1.698,5716727
IBE,20240208,10.62,10.71,10.58,10.62,8738581
IBG,20240208,17.95,17.95,17.45,17.5,3900
IDR,20240208,16.15,16.15,15.86,15.95,362566
IFF,20240208,0.71,0.71,0.68,0.68,36498
INDDT,20240208,8729.1,8740,8691.1,8693.6,64510
ISUR,20240208,7.3,7.3,7.3,7.5,170
ITX,20240208,38.65,39.02,38.48,38.88,1351262
IZER,20240208,8.96,9.04,8.96,9.02,1808
KOM,20240208,0.77,0.77,0.77,0.77,350
LAB,20240208,1.37,1.37,1.37,1.37,1418
LDA,20240208,0.941,0.95,0.938,0.938,207482
LGT,20240208,6.82,6.82,6.82,7,150
LIB,20240208,1.06,1.06,1.06,1.06,3800
LLN,20240208,0.734,0.76,0.734,0.76,15247
LLYC,20240208,9.75,9.75,9.7,9.7,1324
LOG,20240208,26.92,27,26.56,26.64,180379
LRE,20240208,6.22,6.29,6.16,6.28,47290
MAKS,20240208,9.4,9.6,9.3,9.3,1249
MAP,20240208,2.034,2.034,2.008,2.01,1618309
MCM,20240208,11.32,11.32,11.2,11.3,338
MDF,20240208,0.658,0.68,0.641,0.65,337562
MEL,20240208,6.32,6.35,6.29,6.33,267362
MFEA,20240208,2.2595,2.2595,2.2595,2.2595,2300
MIO,20240208,4.14,4.14,4.14,4.14,300
MRL,20240208,9.255,9.38,9.255,9.32,341976
MTB,20240208,1.37,1.37,1.37,1.41,115
MTS,20240208,25.825,26.495,25.625,26.43,795844
MVC,20240208,8.22,8.22,7.74,7.96,29616
NBI,20240208,4.42,4.44,4.42,4.4,300
NEA,20240208,6.35,6.35,6.2,6.2,3649
NHH,20240208,4.205,4.25,4.205,4.205,47622
NTH,20240208,1.6,1.6,1.57,1.59,14596
NTX,20240208,3.9,3.9,3.9,3.8,26
NXT,20240208,0.327,0.327,0.298,0.298,598666
NYE,20240208,0.0048,0.0052,0.0048,0.005,6637640
OHL,20240208,0.3898,0.402,0.3872,0.3928,2530306
OLE,20240208,0.2015,0.205,0.201,0.2035,99411
OPDE,20240208,5.79,5.8,5.79,5.8,39086
ORY,20240208,1.868,1.896,1.868,1.882,44723
PANG,20240208,1.86,1.86,1.86,1.82,6
PAR,20240208,2.98,2.98,2.98,3,100
PHM,20240208,36.64,37.06,35.68,36.28,35403
PRM,20240208,10.3,10.3,10,10.05,3870
PRO,20240208,16.8,17.2,16.8,17,2735
PRS,20240208,0.305,0.305,0.292,0.303,10978
PSG,20240208,1.74,1.75,1.736,1.744,487048
PVA,20240208,0.219,0.219,0.21,0.217,21958
R4,20240208,10.1,10.1,10.1,10.1,529
RBT,20240208,1.39,1.39,1.39,1.39,3600
REE,20240208,14.685,14.74,14.5,14.5,1163591
REN,20240208,0.77,0.8,0.77,0.796,61196
REP,20240208,13.5,13.725,13.38,13.715,3134256
RIO,20240208,4.5,4.58,4.42,4.42,1245
RJF,20240208,2.34,2.34,2.32,2.32,18685
RLIA,20240208,1.075,1.075,1.035,1.035,8016
ROVI,20240208,66.2,67,65.7,66.5,57260
RSS,20240208,3,3,3,3,400
SAB,20240208,1.1295,1.136,1.113,1.113,16167359
SAI,20240208,0.209,0.209,0.195,0.205,414833
SAN,20240208,3.708,3.7175,3.655,3.655,24381180
SCO,20240208,4.8,4.8,4.7,4.7,2585
SCYR,20240208,3.13,3.144,3.096,3.1,1095602
SEC,20240208,12.6,12.9,12.6,12.9,393
SLR,20240208,13.1,13.195,12.91,12.91,553038
SNG,20240208,3.2,3.2,3.2,3.2,990
SOL,20240208,3.106,3.266,3.086,3.098,198020
SPH,20240208,0.99,1.04,0.98,0.98,11823
SQRL,20240208,1.53,1.54,1.47,1.54,23297
TEF,20240208,3.586,3.594,3.551,3.582,10110833
TLGO,20240208,4.395,4.8,4.355,4.78,405471
TRE,20240208,7.59,7.74,7.575,7.705,120078
TRG,20240208,0.695,0.715,0.695,0.699,475971
TUB,20240208,3.27,3.325,3.27,3.285,124729
UBS,20240208,0.005,0.005,0.0048,0.0048,23374120
UNI,20240208,0.949,0.957,0.9285,0.9325,5365006
USI,20240208,6.05,6.05,6.05,6.05,250
VID,20240208,95.6,97.1,95,95,26829
VIS,20240208,53.6,54.8,53.5,54.3,51528
VOC,20240208,0.548,0.548,0.544,0.546,3445
VYT,20240208,2.06,2.06,2.06,2.06,700
YABA,20240208,1.07,1.07,1.06,1.06,6095
YADV,20240208,10.9,10.9,10.9,10.9,556
YARP,20240208,2.92,2.92,2.92,2.92,1000
YATO,20240208,11.4,11.4,11.4,11.4,953
YDOA,20240208,26,26,26,26.2,180
YEIS,20240208,3.48,3.48,3.48,3.48,500
YENT,20240208,1.71,1.71,1.71,1.71,592
YFID,20240208,35.2,35.2,35.2,35.2,200
YGCS,20240208,13.2,13.2,13,10.3,800
YGGC,20240208,143,143,143,142,5
YGMP,20240208,61,61,61,61,200
YGOP,20240208,15.2,15.2,15.2,15.2,1200
YHSP,20240208,5.9,5.9,5.9,5.9,1694
YINB7,20240208,0.815,0.815,0.815,0.815,12950
YINM,20240208,13.4,13.4,13.4,13.6,180
YISC,20240208,16.2,16.2,16.2,16.2,310
YLFG,20240208,4.32,4.32,4.32,4.32,1158
YMEI,20240208,48.4,48.4,48.4,49.2,190
YMHRE,20240208,2.58,2.58,2.58,2.58,3880
YMPI,20240208,0.965,0.965,0.965,0.96,88
YNUM,20240208,1.98,1.98,1.98,1.98,8056
YORE,20240208,1.07,1.07,1.07,1.07,1001
YOVA,20240208,9.55,9.55,9.5,8.6,1051
YPARK,20240208,1.54,1.54,1.54,1.54,800
YPR3,20240208,0.29,0.29,0.29,0.282,1048
YQPQ,20240208,1.25,1.25,1.25,1.22,17
YQUO,20240208,1.35,1.35,1.35,1.35,7300
YTAN,20240208,12,12,12,12.3,180
YTAR,20240208,60,60,60,60,136
YTRA,20240208,4.64,4.64,4.64,4.64,25
YUVS,20240208,7.25,7.25,7.25,7.05,3
YVBA,20240208,6.6,6.6,6.6,6.6,1500
YVIT,20240208,13.7,13.7,13.7,13.7,590
YVIV,20240208,1.34,1.34,1.34,1.35,12