A3M,20240220,3.594,3.634,3.586,3.622,129978
ACS,20240220,36.38,37.14,36.38,36.63,452513
ACX,20240220,10.28,10.29,10.12,10.16,573759
ADX,20240220,1.266,1.27,1.252,1.26,83972
ADZ,20240220,4.78,4.78,4.26,4.46,9032
AEDAS,20240220,17.96,18.34,17.86,18.18,19435
AENA,20240220,168.55,170.85,168.15,170.5,138982
AGIL,20240220,3.3,3.3,3.25,3.25,2210
AI,20240220,0.1425,0.1425,0.14,0.141,1105858
AIR,20240220,149.52,149.52,144,145.06,2730
ALB,20240220,47.1,47.7,47.1,47.45,2474
ALC,20240220,5,5.05,5,5.05,1220
ALM,20240220,9.115,9.3,8.52,8.7,634498
ALNT,20240220,8.58,8.62,8.42,8.54,7509
ALQ,20240220,8.8,8.8,8.8,8.8,599
AMP,20240220,0.0796,0.0809,0.0788,0.0798,1834087
AMS,20240220,60.7,61.76,60.7,61.4,757537
ANA,20240220,107.4,109.75,106.4,108.5,86466
ANE,20240220,20.8,21,20.38,20.84,453895
APAM,20240220,29,29.36,28.84,29.02,1247
APG,20240220,16.2,16.2,16.2,16.2,51
APPS,20240220,11.4,11.44,11.4,11.4,84470
ARM,20240220,6.3,6.3,6.3,6.2,200
ART,20240220,3.72,3.72,3.7,3.7,1140
ATRY,20240220,3.04,3.04,2.77,3,270009
ATSI,20240220,3.14,3.14,3.14,3.2,100
AZK,20240220,5.88,6,5.88,5.96,1954
BAIN,20240220,2.48,2.48,2.48,2.5,90
BBVA,20240220,9.02,9.11,8.954,9.098,7388526
BKT,20240220,5.66,5.734,5.652,5.724,1967105
BKY,20240220,0.1822,0.1838,0.1698,0.1698,2039307
BST,20240220,0.399,0.403,0.392,0.398,119475
CABK,20240220,4.044,4.1,4.031,4.1,14676359
CAF,20240220,33.45,33.75,33.15,33.75,16004
CASH,20240220,0.456,0.48,0.456,0.473,354802
CBAV,20240220,24,24.1,24,24.1,166
CCEP,20240220,65,65,62.4,63,750
CEV,20240220,5.9,5.9,5.9,6,55
CIE,20240220,24.64,24.74,24.26,24.4,49026
CITY,20240220,0.0972,0.0974,0.0934,0.096,440099
CLE,20240220,0.113,0.113,0.113,0.113,26319
CLNX,20240220,33.08,33.49,32.85,33.36,827716
CLR,20240220,4.09,4.12,4.06,4.06,13673
CMM,20240220,2.12,2.12,2.12,2.12,513
COL,20240220,5.155,5.17,5.105,5.13,836483
COM,20240220,0.69,0.69,0.67,0.688,3632
COX,20240220,2,2,1.98,1.98,32600
DIA,20240220,0.0119,0.0121,0.0119,0.0121,14215946
DOM,20240220,3.35,3.35,3.265,3.315,130467
EAT,20240220,6.42,6.5,6.2,6.2,7649
EBRO,20240220,14.66,14.78,14.66,14.78,56411
ECR,20240220,2.28,2.31,2.26,2.31,88470
EDR,20240220,7,7.03,6.95,7,50252
EEP,20240220,0.34,0.34,0.34,0.34,188
EIDF,20240220,6.11,6.12,6.04,6.055,22270
ELE,20240220,16.53,16.75,16.465,16.75,1239969
ELZ,20240220,0.151,0.158,0.151,0.158,31150
ENC,20240220,2.824,2.83,2.798,2.818,247970
END,20240220,1.255,1.29,1.235,1.26,17425
ENER,20240220,3.7,3.7,3.55,3.57,29159
ENG,20240220,14.5,15.1,14.5,14.925,2043196
ENO,20240220,17.7,18.3,17.7,18.2,29568
ENRS,20240220,2.25,2.37,2.25,2.37,6123
ETC,20240220,4.08,4.08,3.7,3.73,92401
EZE,20240220,0.1846,0.193,0.1802,0.1852,6291524
FACE,20240220,2,2.02,1.93,2,22366
FAE,20240220,3,3.035,2.99,3.01,123268
FCC,20240220,12.6,12.74,12.54,12.62,10552
FDR,20240220,21.26,21.36,21.02,21.12,188293
FER,20240220,35.05,35.79,35.05,35.5,845418
GAM,20240220,1.26,1.26,1.26,1.26,3300
GAS,20240220,22.84,23.1,22.74,23.02,395706
GCO,20240220,33.2,33.6,33.1,33.55,15839
GEST,20240220,3.04,3.066,3.038,3.06,245169
GGR,20240220,5.54,5.58,5.42,5.54,15667
GIGA,20240220,6.44,6.5,6.44,6.48,650
GRE,20240220,27.58,28.2,27.58,27.72,23864
GRF,20240220,10.905,11.365,10.175,10.93,4474614
GRF.P,20240220,8.07,8.1,7.52,7.88,322968
GRI,20240220,1.44,1.44,1.41,1.41,702
GSJ,20240220,3.75,3.77,3.71,3.71,9077
HAN,20240220,0.195,0.195,0.195,0.195,14435
HLZ,20240220,2.56,2.8,2.49,2.8,13873
HOME,20240220,10.24,10.24,9.82,9.91,49989
IAG,20240220,1.7045,1.736,1.7045,1.726,6474514
IBE,20240220,10.79,10.935,10.755,10.9,7356127
IBG,20240220,17.2,17.95,17.2,17.6,8064
IDR,20240220,16,16,15.76,15.83,262878
IFF,20240220,0.69,0.69,0.69,0.69,3447
INDDT,20240220,8680.2,8745.4,8669,8740.3,57407
ISUR,20240220,7.2,7.2,7.2,7.2,926
ITX,20240220,39.69,40.11,39.53,40.1,1401638
IZER,20240220,8.92,8.94,8.92,8.92,13999
KOM,20240220,0.735,0.735,0.735,0.735,1220
LAB,20240220,1.38,1.38,1.38,1.38,1027
LDA,20240220,0.918,0.926,0.918,0.921,249801
LGT,20240220,6.76,6.76,6.76,7,400
LIB,20240220,1.06,1.06,1.06,1.06,1755
LLN,20240220,1.32,1.385,1.1,1.125,568264
LLYC,20240220,9.55,9.75,9.55,9.75,2289
LOG,20240220,26.74,26.84,26.56,26.78,155065
LRE,20240220,6.24,6.26,6.21,6.25,52738
MAKS,20240220,9.2,9.2,9.2,9.3,231
MAP,20240220,1.948,1.952,1.937,1.95,2475896
MCM,20240220,11.16,11.22,11.16,11.2,636
MDF,20240220,0.643,0.648,0.632,0.647,39537
MEL,20240220,6.16,6.815,6.16,6.79,3572933
MFEA,20240220,2.07,2.07,2.07,2.07,396
MIO,20240220,4.32,4.32,4.32,4.32,300
MRL,20240220,9.125,9.195,9.075,9.19,361994
MTB,20240220,1.36,1.36,1.36,1.36,1243
MTS,20240220,24.9,24.9,24.3,24.41,273357
MVC,20240220,7.56,7.63,7.41,7.48,10517
NBI,20240220,4.48,4.48,4.48,4.48,250
NEA,20240220,6.3,6.3,6.2,6.3,36
NHH,20240220,4.34,4.35,4.27,4.35,21403
NTH,20240220,1.595,1.595,1.565,1.565,2853
NTX,20240220,3.6,3.8,3.6,3.78,958
NXT,20240220,0.34,0.342,0.32,0.327,206853
NYE,20240220,0.005,0.005,0.0048,0.005,9822220
OHL,20240220,0.3834,0.3842,0.3754,0.3796,2625173
OLE,20240220,0.1992,0.202,0.1992,0.201,118397
OPDE,20240220,5.8,5.82,5.8,5.8,17936
ORY,20240220,1.878,1.88,1.864,1.868,32144
PANG,20240220,1.86,1.86,1.86,1.82,100
PAR,20240220,2.94,3,2.94,3,9622
PHM,20240220,33.7,33.92,32.94,33.44,32555
PRM,20240220,10.15,10.15,10.15,10.15,400
PRO,20240220,17,17,16.8,17,6961
PRS,20240220,0.3,0.31,0.3,0.31,6992
PSG,20240220,1.73,1.788,1.726,1.756,1552115
PVA,20240220,0.211,0.23,0.203,0.215,426567
R4,20240220,10.3,10.3,10.1,10.2,2184
RBT,20240220,1.4,1.4,1.4,1.4,10
REE,20240220,14.81,15.125,14.66,15.09,875025
REN,20240220,0.77,0.83,0.77,0.83,18736
REP,20240220,13.81,13.815,13.65,13.65,2814717
RIO,20240220,4.42,4.5,4.42,4.42,38
RJF,20240220,2.31,2.33,2.3,2.33,2243
RLIA,20240220,1.03,1.055,1.03,1.03,28545
ROVI,20240220,70.85,71.2,70.4,70.75,56771
RSS,20240220,2.82,2.86,2.82,2.86,3524
SAB,20240220,1.1795,1.184,1.1715,1.175,8854098
SAI,20240220,0.207,0.217,0.201,0.212,1129854
SAN,20240220,3.736,3.8115,3.7295,3.8,33654811
SCO,20240220,4.7,4.7,4.7,4.7,255
SCYR,20240220,3.064,3.07,3.044,3.066,1254251
SEC,20240220,14.2,14.2,14.2,14.2,385
SLR,20240220,12.22,12.235,12.015,12.07,697896
SNG,20240220,3.2,3.27,3.11,3.11,6506
SOL,20240220,3.006,3.026,2.97,3.016,140860
SPH,20240220,0.93,0.95,0.89,0.94,22083
SQRL,20240220,1.47,1.53,1.44,1.53,35320
TEF,20240220,3.627,3.678,3.627,3.667,7579639
TLGO,20240220,4.47,4.575,4.46,4.56,119852
TRE,20240220,7.695,7.695,7.505,7.505,96624
TRG,20240220,0.725,0.757,0.725,0.735,1801064
TUB,20240220,3.44,3.485,3.335,3.425,204183
UBS,20240220,0.0048,0.0048,0.0046,0.0048,44227340
UNI,20240220,0.9535,0.964,0.953,0.9635,3323800
USI,20240220,5.8,5.8,5.8,5.8,850
VANA,20240220,0.185,0.227,0,0.227,2375816
VID,20240220,90.1,90.5,89.5,90.4,20757
VIS,20240220,53,53.6,52.9,53.4,27097
VOC,20240220,0.534,0.534,0.53,0.534,2677
VYT,20240220,2,2,1.9,1.9,4102
YABA,20240220,1.07,1.07,1.06,1.06,6095
YADV,20240220,10.9,10.9,10.9,10.9,556
YARP,20240220,2.92,2.92,2.92,2.92,1000
YATO,20240220,11.3,11.3,11.3,11.3,3003
YDOA,20240220,25.4,25.4,25.4,25.4,1380
YEIS,20240220,3.48,3.48,3.48,3.48,500
YENT,20240220,1.71,1.71,1.71,1.71,592
YFID,20240220,35.2,35.2,35.2,35.2,200
YGCS,20240220,13.2,13.2,13,10.3,800
YGGC,20240220,143,143,143,142,5
YGMP,20240220,69,69,69,67,100
YGOP,20240220,15.2,15.2,15.2,15.2,1500
YHSP,20240220,5.8,5.8,5.8,5.8,410
YINB7,20240220,0.815,0.815,0.815,0.815,12950
YINM,20240220,13.2,13.2,13.2,13.6,150
YISC,20240220,16.2,16.2,16.2,16.2,310
YLFG,20240220,4.32,4.32,4.32,4.32,1158
YMEI,20240220,48.4,48.4,48.4,49.2,195
YMHRE,20240220,2.5,2.5,2.5,2.5,1044
YMPI,20240220,0.965,0.965,0.965,0.96,88
YNUM,20240220,1.89,1.89,1.89,1.89,4370
YORE,20240220,1.07,1.07,1.07,1.07,1001
YOVA,20240220,9.55,9.55,9.5,8.6,1051
YPARK,20240220,1.54,1.54,1.54,1.54,800
YPR3,20240220,0.29,0.29,0.29,0.282,1048
YQPQ,20240220,1.25,1.25,1.25,1.22,17
YQUO,20240220,1.35,1.35,1.35,1.35,7300
YTAN,20240220,12,12,12,12.3,180
YTAR,20240220,60,60,60,60,136
YTRA,20240220,4.5,4.5,4.44,4.44,2232
YUVS,20240220,7.25,7.25,7.25,7.05,3
YVBA,20240220,6.55,6.55,6.55,6.55,735
YVIT,20240220,13.5,13.5,13.5,13.7,1
YVIV,20240220,1.34,1.34,1.34,1.35,12