A3M,20240221,3.63,3.644,3.602,3.624,179081
ACS,20240221,36.5,36.8,36.5,36.73,353821
ACX,20240221,10.21,10.3,10.2,10.285,444971
ADX,20240221,1.254,1.272,1.254,1.26,133784
ADZ,20240221,4.3,4.5,4.3,4.5,4127
AEDAS,20240221,18.4,18.4,18.12,18.26,13025
AENA,20240221,170.9,173.8,170.9,171.4,277875
AGIL,20240221,3.25,3.3,3.18,3.18,11560
AI,20240221,0.1425,0.145,0.141,0.1415,1500363
AIR,20240221,145.32,146.6,144.78,145.36,937
ALB,20240221,47.45,48.05,47.45,48,1500
ALC,20240221,5,5,5,5.05,84
ALM,20240221,8.725,8.8,8.455,8.51,399496
ALNT,20240221,8.54,8.64,8.44,8.56,2834
ALQ,20240221,8.75,8.85,8.75,8.8,196
AMP,20240221,0.0795,0.0798,0.076,0.0771,3692019
AMS,20240221,61.58,61.92,60.9,61.3,638926
ANA,20240221,108.5,109,107.1,107.9,57572
ANE,20240221,20.6,20.96,20.42,20.6,275459
APAM,20240221,28.68,28.8,28.6,29.02,233
APG,20240221,16.2,16.2,16.2,16.2,51
APPS,20240221,11.4,11.45,11.4,11.42,41508
ARM,20240221,6.2,6.3,6.2,6.25,9878
ART,20240221,3.72,3.72,3.72,3.72,700
ATRY,20240221,2.93,3,2.9,3,50647
ATSI,20240221,3.14,3.14,3.14,3.14,736
AZK,20240221,5.96,6,5.92,5.96,3569
BAIN,20240221,2.5,2.52,2.5,2.5,114
BBVA,20240221,9.13,9.296,9.11,9.294,10007435
BKT,20240221,5.722,5.788,5.706,5.728,1942833
BKY,20240221,0.1704,0.1814,0.1704,0.1746,1887977
BST,20240221,0.399,0.406,0.39,0.405,246202
CABK,20240221,4.095,4.14,4.093,4.099,8824570
CAF,20240221,33.8,33.95,33.65,33.75,20311
CASH,20240221,0.47,0.47,0.463,0.4695,290198
CBAV,20240221,24.2,24.2,24,24.2,1412
CCEP,20240221,63.4,63.7,63,63.1,757
CEV,20240221,5.9,5.9,5.9,6,55
CIE,20240221,24.9,25.2,24.46,24.98,80155
CITY,20240221,0.096,0.0994,0.093,0.095,370726
CLE,20240221,0.113,0.113,0.113,0.113,26319
CLNX,20240221,33.21,34.02,32.86,33.7,987376
CLR,20240221,4.05,4.08,3.91,3.94,18554
CMM,20240221,2.12,2.12,2.12,2.12,513
COL,20240221,5.16,5.205,5.12,5.12,1121602
COM,20240221,0.69,0.756,0.69,0.75,29749
COX,20240221,2,2,2,2,30000
DIA,20240221,0.012,0.0124,0.012,0.0122,13221056
DOM,20240221,3.31,3.315,3.29,3.31,178646
EAT,20240221,6.58,6.58,6.42,6.42,580
EBRO,20240221,14.72,14.94,14.68,14.94,59754
ECR,20240221,2.28,2.315,2.28,2.285,32014
EDR,20240221,6.95,7.09,6.86,7.01,38066
EEP,20240221,0.34,0.34,0.34,0.34,188
EIDF,20240221,6.09,6.29,6.03,6.225,126071
ELE,20240221,16.78,17.025,16.67,16.945,1145885
ELZ,20240221,0.152,0.158,0.152,0.158,22800
ENC,20240221,2.82,2.828,2.8,2.828,264302
END,20240221,1.275,1.29,1.235,1.26,28546
ENER,20240221,3.57,3.66,3.5,3.64,14314
ENG,20240221,15.3,15.305,14.815,15.03,1740278
ENO,20240221,18.1,18.3,18.1,18.25,15070
ENRS,20240221,2.37,2.37,2.37,2.37,457
ETC,20240221,3.8,3.95,3.8,3.95,22425
EZE,20240221,0.1874,0.1908,0.175,0.176,5350918
FACE,20240221,1.96,2,1.95,1.95,14791
FAE,20240221,3,3.015,2.995,3,106348
FCC,20240221,12.74,12.86,12.4,12.5,14128
FDR,20240221,21.16,21.38,21.04,21.14,166305
FER,20240221,35.65,35.75,35.35,35.45,394401
GAM,20240221,1.26,1.26,1.26,1.26,1043
GAS,20240221,22.96,23.16,22.94,23.16,452291
GCO,20240221,33.7,33.85,33.5,33.75,13636
GEST,20240221,3.1,3.112,3.054,3.098,442547
GGR,20240221,5.55,5.69,5.46,5.52,22228
GIGA,20240221,6.46,6.46,6.46,6.48,181
GRE,20240221,27.8,27.88,27.3,27.58,31467
GRF,20240221,10.9,11.045,10.765,10.8,1392561
GRF.P,20240221,7.8,8.065,7.8,7.91,110415
GRI,20240221,1.44,1.44,1.41,1.41,702
GSJ,20240221,3.73,3.77,3.73,3.73,6890
HAN,20240221,0.2,0.2,0.2,0.2,20000
HLZ,20240221,2.8,2.8,2.58,2.65,11318
HOME,20240221,9.88,9.89,9.76,9.86,52441
IAG,20240221,1.7305,1.76,1.7235,1.756,8067101
IBE,20240221,10.9,10.98,10.855,10.935,5908630
IBG,20240221,18.4,18.4,17.6,18.2,11219
IDR,20240221,15.78,15.87,15.63,15.75,345706
IFF,20240221,0.68,0.68,0.675,0.675,9910
INDDT,20240221,8762.1,8792,8745.4,8779.3,59170
ISUR,20240221,7.2,7.2,6.9,6.95,2877
ITX,20240221,40.18,40.9,40.15,40.81,1388884
IZER,20240221,8.8,8.94,8.8,8.94,652
KOM,20240221,0.705,0.705,0.705,0.735,10
LAB,20240221,1.38,1.38,1.38,1.38,1027
LDA,20240221,0.929,0.929,0.918,0.922,293485
LGT,20240221,6.64,6.86,6.64,7,320
LIB,20240221,1.06,1.06,1.06,1.06,1755
LLN,20240221,1.135,1.14,0.972,1.06,368795
LLYC,20240221,9.75,9.75,9.75,9.75,2169
LOG,20240221,26.86,27.14,26.78,27.12,198149
LRE,20240221,6.25,6.44,6.23,6.44,58629
MAKS,20240221,9.2,9.2,9.2,9.3,231
MAP,20240221,1.95,1.962,1.95,1.962,2219755
MCM,20240221,11.24,11.3,11.04,11.1,2347
MDF,20240221,0.635,0.645,0.632,0.64,44231
MED,20240221,0.69,0.69,0.69,0.69,6689
MEL,20240221,6.79,6.855,6.675,6.85,909710
MFEA,20240221,2.1,2.101,2.1,2.101,1903
MIO,20240221,4.32,4.32,4.32,4.32,300
MONI,20240221,0.32,0.334,0.32,0.334,444000
MRL,20240221,9.17,9.285,9.17,9.18,416129
MTB,20240221,1.36,1.36,1.36,1.36,1243
MTS,20240221,24.41,24.53,24.3,24.36,149470
MVC,20240221,7.46,7.64,7.33,7.63,18525
NBI,20240221,4.48,4.48,4.48,4.48,250
NEA,20240221,6.3,6.3,6.2,6.3,36
NHH,20240221,4.27,4.35,4.27,4.34,9259
NTH,20240221,1.565,1.585,1.565,1.565,3323
NTX,20240221,3.8,3.84,3.8,3.84,3600
NXT,20240221,0.335,0.335,0.321,0.326,66185
NYE,20240221,0.0048,0.005,0.0046,0.0048,10589420
OHL,20240221,0.3808,0.3808,0.3756,0.3766,2051096
OLE,20240221,0.204,0.205,0.199,0.205,304319
OPDE,20240221,5.8,5.82,5.8,5.8,15503
ORY,20240221,1.864,1.88,1.864,1.878,101084
PANG,20240221,1.86,1.86,1.86,1.82,100
PAR,20240221,3,3,3,3,150
PHM,20240221,33.6,33.6,32.82,33.16,33642
PRM,20240221,10.15,10.3,10.15,10.2,4741
PRO,20240221,17.2,17.2,17.2,17,28
PRS,20240221,0.308,0.31,0.308,0.31,7010
PSG,20240221,1.758,1.776,1.752,1.776,904975
PVA,20240221,0.22,0.398,0.213,0.386,5628330
R4,20240221,10.3,10.3,10.1,10.2,2184
RBT,20240221,1.4,1.4,1.4,1.4,10
REE,20240221,15.04,15.15,14.96,15.025,610137
REN,20240221,0.844,0.844,0.804,0.804,2048
REP,20240221,13.66,13.68,13.48,13.68,3373988
RIO,20240221,4.42,4.5,4.42,4.42,38
RJF,20240221,2.33,2.33,2.3,2.3,7043
RLIA,20240221,1.03,1.03,1.03,1.03,5871
ROVI,20240221,70.55,71,70,70.7,61904
RSS,20240221,2.82,2.86,2.82,2.86,3524
SAB,20240221,1.18,1.185,1.1615,1.1635,13645993
SAI,20240221,0.212,0.257,0.207,0.254,5119853
SAN,20240221,3.8045,3.8485,3.782,3.8165,24096200
SCO,20240221,4.7,4.7,4.7,4.7,255
SCYR,20240221,3.076,3.094,3.06,3.092,1172285
SEC,20240221,14.2,14.2,14.2,14.2,20
SLR,20240221,12.15,12.33,11.89,12.07,749771
SNG,20240221,3.17,3.17,3.17,3.11,450
SOL,20240221,3.026,3.078,2.998,3.036,106470
SPH,20240221,0.945,0.945,0.875,0.915,34030
SQRL,20240221,1.6,1.7,1.58,1.68,133410
TEF,20240221,3.666,3.7,3.656,3.684,7650615
TLGO,20240221,4.56,4.58,4.47,4.55,325196
TRE,20240221,7.505,7.64,7.45,7.61,116220
TRG,20240221,0.735,0.768,0.729,0.762,1341197
TUB,20240221,3.46,3.485,3.42,3.455,117129
UBS,20240221,0.0048,0.0048,0.0046,0.0047,20496250
UNI,20240221,0.963,0.9705,0.9605,0.961,4118498
USI,20240221,5.75,5.75,5.75,5.75,400
VANA,20240221,0.225,0.235,0.1735,0.177,1407867
VID,20240221,90.1,91.1,89.2,90.9,20034
VIS,20240221,53.6,54.2,53.6,53.9,54162
VOC,20240221,0.532,0.534,0.532,0.534,3610
VYT,20240221,1.99,1.99,1.99,1.99,2578
YABA,20240221,1.07,1.07,1.06,1.06,6095
YADV,20240221,10.9,10.9,10.9,10.9,556
YARP,20240221,2.92,2.92,2.92,2.92,1000
YATO,20240221,11.3,11.3,11.3,11.3,3000
YDOA,20240221,25.6,25.6,25.6,25.6,200
YEIS,20240221,3.48,3.48,3.48,3.48,500
YENT,20240221,1.71,1.71,1.71,1.71,592
YFID,20240221,35.2,35.2,35.2,35.2,200
YGCS,20240221,13.2,13.2,13,10.3,800
YGGC,20240221,143,143,143,142,5
YGMP,20240221,69,69,69,67,100
YGOP,20240221,15.2,15.2,15.2,15.2,1500
YHSP,20240221,5.8,5.8,5.8,5.8,410
YINB7,20240221,0.815,0.815,0.815,0.815,12950
YINM,20240221,13.2,13.2,13.2,13.6,150
YISC,20240221,16.2,16.2,16.2,16.2,310
YLFG,20240221,4.32,4.32,4.32,4.32,1158
YMEI,20240221,48.4,48.4,48.4,49.2,195
YMHRE,20240221,2.5,2.5,2.5,2.5,1044
YMPI,20240221,0.965,0.965,0.965,0.96,88
YNUM,20240221,1.89,1.89,1.89,1.89,4370
YORE,20240221,1.07,1.07,1.07,1.07,1001
YOVA,20240221,9.55,9.55,9.5,8.6,1051
YPARK,20240221,1.54,1.54,1.54,1.54,800
YPR3,20240221,0.29,0.29,0.29,0.282,1048
YQPQ,20240221,1.25,1.25,1.25,1.22,17
YQUO,20240221,1.35,1.35,1.35,1.35,7300
YTAN,20240221,12,12,12,12.3,180
YTAR,20240221,60,60,60,60,136
YTRA,20240221,4.5,4.5,4.44,4.44,2232
YUVS,20240221,7.25,7.25,7.25,7.05,3
YVBA,20240221,6.55,6.55,6.55,6.55,735
YVI.D,20240221,0.01,0.01,0.01,0.01,1000
YVIT,20240221,13.5,13.5,13.5,13.7,1
YVIV,20240221,1.34,1.34,1.34,1.35,12