A3M,20240215,3.554,3.56,3.52,3.55,169062
ACS,20240215,36.8,37.3,36.74,36.93,501933
ACX,20240215,10.26,10.415,10.23,10.375,426422
ADX,20240215,1.28,1.288,1.272,1.274,40708
ADZ,20240215,4.86,4.86,4.86,4.78,332
AEDAS,20240215,18.9,18.9,18.54,18.68,16543
AENA,20240215,167.2,168.1,166.15,166.25,93713
AGIL,20240215,3.24,3.24,3.24,3.24,2296
AI,20240215,0.1405,0.143,0.14,0.1425,1165267
AIR,20240215,147.36,150.72,147,148.48,7982
ALB,20240215,47.65,48.65,47,47,9446
ALC,20240215,4.88,4.88,4.88,4.88,800
ALM,20240215,8.53,8.62,8.425,8.62,107440
ALNT,20240215,8.9,8.9,8.62,8.66,15610
ALQ,20240215,9.45,9.45,9,9,1526
AMP,20240215,0.0811,0.0828,0.0811,0.0827,824151
AMS,20240215,63.26,63.32,60.4,61.24,1359820
ANA,20240215,110.45,112.95,110.3,111.9,58549
ANE,20240215,21.14,21.68,20.9,21.5,448694
APAM,20240215,30.38,30.38,30.09,30.59,37
APG,20240215,16.2,16.2,16.2,16.2,246
APPS,20240215,11.36,11.4,11.36,11.37,55511
ARM,20240215,6.4,6.5,5.85,6.1,17573
ART,20240215,3.72,3.72,3.72,3.72,1068
ATRY,20240215,3.12,3.12,3.02,3.07,35124
ATSI,20240215,3.2,3.2,3.2,3.2,4000
AZK,20240215,6.02,6.08,5.92,5.94,1698
BAIN,20240215,2.52,2.52,2.52,2.52,780
BBVA,20240215,9.202,9.202,8.96,9.042,8921082
BKT,20240215,5.77,5.816,5.724,5.782,2306870
BKY,20240215,0.1824,0.185,0.182,0.1824,402977
BST,20240215,0.386,0.392,0.386,0.391,60034
CABK,20240215,3.99,4.03,3.926,3.966,7581866
CAF,20240215,32.5,32.8,32.4,32.8,34183
CASH,20240215,0.46,0.4625,0.4525,0.455,1614354
CBAV,20240215,23.7,24.3,23.6,24.1,931
CCEP,20240215,61.6,62.1,61.6,61.7,241
CEV,20240215,6,6,6,6,5564
CIE,20240215,24.56,24.8,24.18,24.22,37220
CITY,20240215,0.097,0.104,0.0962,0.0986,752295
CLE,20240215,0.113,0.113,0.113,0.113,26319
CLNX,20240215,33.12,33.34,32.87,33.33,957738
CLR,20240215,4.26,4.31,4.14,4.2,16158
CMM,20240215,2.12,2.12,2.12,2.12,513
COL,20240215,5.13,5.15,5.06,5.13,1448414
COM,20240215,0.698,0.698,0.69,0.698,926
COX,20240215,2.06,2.06,2.05,2.05,7714
DIA,20240215,0.012,0.0121,0.0119,0.0121,12869920
DOM,20240215,3.405,3.425,3.31,3.31,141100
EAT,20240215,6.26,6.27,6.26,6.29,127
EBRO,20240215,14.8,14.9,14.64,14.74,129985
ECR,20240215,2.33,2.34,2.295,2.33,52733
EDR,20240215,7.07,7.14,7,7.03,51151
EEP,20240215,0.34,0.34,0.34,0.34,188
EIDF,20240215,6.15,6.15,6.02,6.075,27140
ELE,20240215,16.95,17.04,16.885,16.96,1088918
ELZ,20240215,0.161,0.161,0.1555,0.1555,1560
ENC,20240215,2.79,2.818,2.78,2.81,216508
END,20240215,1.24,1.245,1.21,1.21,13132
ENER,20240215,3.84,4.02,3.84,4,7795
ENG,20240215,14.35,14.48,14.315,14.46,616485
ENO,20240215,18.05,18.3,17.7,17.95,50730
ENRS,20240215,2.73,2.73,2.47,2.5,22591
ETC,20240215,4.095,4.19,3.88,4,36901
EZE,20240215,0.1796,0.2,0.174,0.1808,30888469
FACE,20240215,1.97,1.98,1.9,1.93,8673
FAE,20240215,3.055,3.06,3.035,3.045,146663
FCC,20240215,12.2,12.24,11.86,12.04,7208
FDR,20240215,21.2,21.22,20.72,20.78,204338
FER,20240215,35.5,35.62,35.34,35.4,582920
GAM,20240215,1.28,1.28,1.28,1.28,3710
GAS,20240215,23.28,23.38,23.12,23.22,357913
GCO,20240215,33.6,34,33.05,33.15,24729
GEST,20240215,3.04,3.078,3.03,3.048,313453
GGR,20240215,5.35,5.35,5.33,5.33,1440
GIGA,20240215,6.68,6.68,6.6,6.6,600
GRE,20240215,29.3,29.58,29.1,29.22,34829
GRF,20240215,10.69,10.725,10.52,10.52,1151243
GRF.P,20240215,8.005,8.02,7.78,7.875,115936
GRI,20240215,1.45,1.45,1.45,1.47,199
GSJ,20240215,3.86,3.86,3.84,3.85,15129
HAN,20240215,0.198,0.198,0.198,0.194,130
HLZ,20240215,2.65,2.67,2.52,2.6,7585
HOME,20240215,10.9,11,10.36,10.4,98332
IAG,20240215,1.695,1.7395,1.692,1.715,7953391
IBE,20240215,10.78,10.895,10.775,10.855,9471207
IBG,20240215,17.15,17.3,17.1,17.15,2655
IDR,20240215,16.02,16.02,15.79,15.85,306445
IFF,20240215,0.675,0.675,0.665,0.665,6969
INDDT,20240215,8680.4,8701.9,8646.4,8692.6,66521
ISUR,20240215,7.2,7.2,7.2,7.2,1009
ITX,20240215,39.39,39.46,39.01,39.39,1113310
IZER,20240215,8.96,9,8.86,9,3546
KOM,20240215,0.735,0.735,0.735,0.735,1220
LAB,20240215,1.38,1.38,1.38,1.38,1027
LDA,20240215,0.92,0.938,0.914,0.932,286893
LGT,20240215,6.82,7,6.82,7,3200
LIB,20240215,1.08,1.08,1.08,1.08,130
LLN,20240215,0.682,0.7,0.658,0.688,60216
LLYC,20240215,9.4,9.4,9.4,9.5,110
LOG,20240215,26.82,26.88,26.48,26.48,147337
LRE,20240215,6.4,6.4,6.23,6.26,45926
MAKS,20240215,9.3,9.4,9.2,9.3,1295
MAP,20240215,1.948,1.962,1.937,1.95,5480743
MCM,20240215,11.1,11.28,11.04,11.04,5558
MDF,20240215,0.644,0.652,0.644,0.644,71660
MDF.D,20240215,0.0001,0.0004,0.0001,0.0001,36992600
MEL,20240215,6.215,6.315,6.19,6.21,310869
MFEA,20240215,2.153,2.153,2.153,2.153,3300
MIO,20240215,4.14,4.14,4.14,4.14,300
MRL,20240215,9.185,9.225,9.06,9.17,553164
MTB,20240215,1.36,1.36,1.36,1.36,3311
MTS,20240215,25.245,25.395,25.045,25.205,96443
MVC,20240215,7.7,7.7,7.67,7.69,5402
NBI,20240215,4.48,4.48,4.48,4.48,1475
NEA,20240215,6.2,6.2,6.2,6.3,312
NHH,20240215,4.35,4.35,4.32,4.34,22045
NTH,20240215,1.555,1.575,1.555,1.575,49251
NTX,20240215,3.62,3.62,3.6,3.6,1832
NXT,20240215,0.307,0.31,0.302,0.308,106885
NYE,20240215,0.005,0.0052,0.0048,0.005,4026930
OHL,20240215,0.387,0.3958,0.384,0.384,1497743
OLE,20240215,0.2025,0.203,0.2005,0.2005,100691
OPDE,20240215,5.82,5.82,5.8,5.8,28268
ORY,20240215,1.888,1.894,1.866,1.89,59535
PANG,20240215,1.86,1.86,1.86,1.82,100
PAR,20240215,2.8,2.8,2.75,2.8,2714
PHM,20240215,34.98,35.14,34.62,34.9,20679
PRM,20240215,10.15,10.15,10.15,10.15,500
PRO,20240215,17,17,17,17,735
PRS,20240215,0.292,0.312,0.292,0.311,99238
PSG,20240215,1.742,1.742,1.734,1.736,915340
PVA,20240215,0.215,0.215,0.208,0.214,296
R4,20240215,10.1,10.3,10.1,10.3,1957
RBT,20240215,1.39,1.39,1.39,1.39,3600
REE,20240215,14.485,14.88,14.485,14.805,1102746
REN,20240215,0.796,0.796,0.78,0.78,33325
REP,20240215,13.74,13.84,13.6,13.81,2252204
RIO,20240215,4.62,4.62,4.42,4.42,223
RJF,20240215,2.33,2.33,2.32,2.32,1267
RLIA,20240215,1.03,1.04,1.03,1.03,27222
ROVI,20240215,69.2,69.4,68.05,69.15,75872
RSS,20240215,2.88,2.88,2.88,2.88,2300
SAB,20240215,1.1795,1.1855,1.143,1.1525,16865353
SAI,20240215,0.204,0.216,0.204,0.209,430244
SAN,20240215,3.6945,3.6945,3.6215,3.6705,23320722
SCO,20240215,4.7,4.7,4.7,4.7,1920
SCYR,20240215,3.14,3.166,3.112,3.12,1516146
SEC,20240215,14.2,14.2,14.2,14.2,1287
SLR,20240215,12.715,12.84,12.67,12.775,374753
SNG,20240215,3.28,3.28,3.2,3.2,3175
SOL,20240215,3.03,3.058,2.998,3.016,135525
SPH,20240215,1,1,1,1.02,250
SQRL,20240215,1.44,1.53,1.44,1.45,35796
TEF,20240215,3.57,3.63,3.57,3.618,9593728
TLGO,20240215,4.555,4.61,4.545,4.595,132872
TRE,20240215,7.62,7.64,7.535,7.585,102778
TRG,20240215,0.705,0.723,0.701,0.707,410505
TUB,20240215,3.215,3.25,3.18,3.215,106529
UBS,20240215,0.0048,0.0048,0.0046,0.0048,57283420
UNI,20240215,0.931,0.9485,0.9215,0.946,4932557
USI,20240215,5.9,5.9,5.9,5.9,848
VID,20240215,92.1,92.1,88.5,89.3,34042
VIS,20240215,54.2,54.2,53.4,53.5,46064
VOC,20240215,0.526,0.534,0.526,0.534,9688
VYT,20240215,1.96,1.96,1.94,1.94,3800
YABA,20240215,1.07,1.07,1.06,1.06,6095
YADV,20240215,10.9,10.9,10.9,10.9,556
YARP,20240215,2.92,2.92,2.92,2.92,1000
YATO,20240215,11.3,11.3,11.3,11.3,2250
YDOA,20240215,25.6,25.6,25.6,26.2,195
YEIS,20240215,3.48,3.48,3.48,3.48,500
YENT,20240215,1.71,1.71,1.71,1.71,592
YFID,20240215,35.2,35.2,35.2,35.2,200
YGCS,20240215,13.2,13.2,13,10.3,800
YGGC,20240215,143,143,143,142,5
YGMP,20240215,69,69,69,67,100
YGOP,20240215,15.2,15.2,15.2,15.2,300
YHSP,20240215,5.8,5.8,5.8,5.8,410
YINB7,20240215,0.815,0.815,0.815,0.815,12950
YINM,20240215,13.2,13.2,13.2,13.6,150
YISC,20240215,16.2,16.2,16.2,16.2,310
YLFG,20240215,4.32,4.32,4.32,4.32,1158
YMEI,20240215,48.4,48.4,48.4,49.2,195
YMHRE,20240215,2.5,2.5,2.5,2.5,1044
YMPI,20240215,0.965,0.965,0.965,0.96,88
YNUM,20240215,1.96,1.96,1.93,1.93,5480
YORE,20240215,1.07,1.07,1.07,1.07,1001
YOVA,20240215,9.55,9.55,9.5,8.6,1051
YPARK,20240215,1.54,1.54,1.54,1.54,800
YPR3,20240215,0.29,0.29,0.29,0.282,1048
YQPQ,20240215,1.25,1.25,1.25,1.22,17
YQUO,20240215,1.35,1.35,1.35,1.35,7300
YTAN,20240215,12,12,12,12.3,180
YTAR,20240215,60,60,60,60,136
YTRA,20240215,4.64,4.64,4.64,4.64,33
YUVS,20240215,7.25,7.25,7.25,7.05,3
YVBA,20240215,6.6,6.6,6.6,6.6,1500
YVIT,20240215,13.5,13.5,13.5,13.7,1
YVIV,20240215,1.34,1.34,1.34,1.35,12