A3M,20240206,3.62,3.65,3.59,3.63,286870
ACS,20240206,36.7,36.96,36.5,36.5,501550
ACX,20240206,10.1,10.585,10.1,10.535,1945142
ADX,20240206,1.302,1.312,1.282,1.302,60161
ADZ,20240206,4.9,4.9,4.74,4.78,108
AEDAS,20240206,17.96,18.4,17.96,18.24,8025
AENA,20240206,167,172.15,167,172.1,165458
AGIL,20240206,3.18,3.18,2.71,3.1,123228
AI,20240206,0.144,0.146,0.142,0.142,2361853
AIR,20240206,149.9,152.24,149.86,152.04,34535
ALB,20240206,49,49,48,48.25,3374
ALC,20240206,4.88,4.88,4.88,5,1
ALM,20240206,8.3,8.445,8.215,8.445,126478
ALNT,20240206,8.94,9.18,8.94,9.08,6010
ALQ,20240206,9.95,9.95,9.95,9.95,504
AMP,20240206,0.0813,0.0828,0.0806,0.0815,1159693
AMS,20240206,64.38,64.46,63.52,64.16,818436
ANA,20240206,115,115.2,112.95,114.45,111644
ANE,20240206,23.4,23.46,22.64,23.26,599888
APAM,20240206,29.38,29.81,29.37,29.8,757
APG,20240206,16.6,16.6,16.6,16.6,87
APPS,20240206,11.37,11.39,11.34,11.35,103705
ARM,20240206,6.6,6.6,6.6,6.6,100
ART,20240206,3.7,3.7,3.7,3.72,100
ATRY,20240206,3.35,3.35,3.1,3.18,122803
ATSI,20240206,3.1,3.1,3.1,3.1,36
AZK,20240206,6.12,6.16,6.12,6.14,445
BAIN,20240206,2.52,2.52,2.52,2.52,465
BBVA,20240206,8.99,9.158,8.98,9.104,13432145
BKT,20240206,5.586,5.676,5.574,5.632,2531777
BKY,20240206,0.181,0.1886,0.1732,0.1858,1631943
BST,20240206,0.398,0.398,0.388,0.388,27616
CABK,20240206,3.9,4.048,3.886,3.947,14752114
CAF,20240206,33.2,33.65,33.2,33.65,25730
CASH,20240206,0.484,0.484,0.469,0.4705,969160
CBAV,20240206,24.2,24.8,24.2,24.6,708
CCEP,20240206,65,65,63.4,64.4,269
CEV,20240206,6,6,6,6,4092
CIE,20240206,24.6,25.04,24.56,24.94,36047
CITY,20240206,0.0906,0.118,0.0906,0.103,2091042
CLE,20240206,0.113,0.113,0.113,0.113,26319
CLNX,20240206,33.9,34.09,33.3,33.8,966253
CLR,20240206,4.2,4.29,4.08,4.08,18758
CMM,20240206,2.16,2.16,2.16,2.16,230
COL,20240206,5.37,5.395,5.295,5.325,911612
COM,20240206,0.77,0.77,0.77,0.77,1100
COX,20240206,1.84,1.84,1.84,1.84,1110
DIA,20240206,0.012,0.0122,0.012,0.012,5705265
DOM,20240206,3.545,3.59,3.515,3.57,112196
EAT,20240206,6.13,6.13,5.86,6.07,237
EBRO,20240206,14.96,15.06,14.82,15.06,91914
ECR,20240206,2.43,2.48,2.425,2.47,28673
EDR,20240206,7.17,7.17,6.97,7.17,59147
EEP,20240206,0.34,0.34,0.34,0.34,188
EIDF,20240206,5.89,5.92,5.79,5.9,18266
ELE,20240206,17.99,18.035,17.705,17.815,1010901
ELZ,20240206,0.157,0.16,0.153,0.1595,117165
ENC,20240206,2.874,2.928,2.87,2.928,425166
END,20240206,1.44,1.54,1.38,1.42,42170
ENER,20240206,3.95,4.04,3.92,4,18090
ENG,20240206,14.71,14.74,14.58,14.7,892645
ENO,20240206,18.55,18.75,18.45,18.8,21255
ENRS,20240206,2.95,2.98,2.88,2.98,9518
ETC,20240206,4.17,4.22,4.095,4.155,13065
EZE,20240206,0.1994,0.205,0.182,0.1882,7939277
FACE,20240206,2.07,2.1,2.05,2.1,20513
FAE,20240206,3.07,3.09,3.055,3.09,101782
FCC,20240206,12.16,12.22,12,12.12,11069
FDR,20240206,20.38,20.96,20.36,20.96,615194
FER,20240206,35.26,35.53,35.21,35.52,800044
GAM,20240206,1.32,1.32,1.32,1.32,1050
GAS,20240206,24.4,24.46,24,24.14,316281
GCO,20240206,33.55,34.3,33.45,34.05,31647
GEST,20240206,3.09,3.112,3.056,3.11,374622
GGR,20240206,5.2,5.2,5.15,5.2,617
GIGA,20240206,6.7,6.7,6.7,6.7,941
GRE,20240206,32,32.46,31.32,31.8,69193
GRF,20240206,10.61,10.86,10.43,10.55,2379832
GRF.P,20240206,7.885,8.08,7.72,7.81,202378
GRI,20240206,1.58,1.58,1.58,1.58,1893
GSJ,20240206,4.06,4.11,4.03,4.06,40541
HAN,20240206,0.214,0.218,0.214,0.218,17500
HLZ,20240206,2.95,2.95,2.81,2.95,3879
HOME,20240206,10.46,10.56,10.38,10.44,15956
IAG,20240206,1.722,1.735,1.707,1.735,5644125
IBE,20240206,10.97,11,10.715,10.8,10967321
IBG,20240206,17.7,17.8,17.2,17.75,14162
IDR,20240206,16,16.18,15.96,16.06,311514
IFF,20240206,0.71,0.72,0.68,0.68,45835
INDDT,20240206,8742.8,8797,8735.6,8786.4,92965
ISUR,20240206,7.4,7.4,7.4,7.4,1542
ITX,20240206,39.17,39.2,38.72,39.07,1228564
IZER,20240206,8.96,9.08,8.76,9,3205
KOM,20240206,0.77,0.77,0.77,0.775,120
LAB,20240206,1.28,1.28,1.28,1.28,28
LDA,20240206,0.934,0.947,0.934,0.947,133278
LGT,20240206,6.94,7,6.82,7,3118
LIB,20240206,1.06,1.06,1.06,1.06,2000
LLN,20240206,0.776,0.794,0.776,0.776,2688
LLYC,20240206,9.9,9.9,9.9,9.9,100
LOG,20240206,26.64,26.74,26.44,26.74,173344
LRE,20240206,6.29,6.29,6.12,6.12,76309
MAKS,20240206,9.8,9.8,9.6,9.6,500
MAP,20240206,2.036,2.052,2.034,2.046,1653749
MCM,20240206,11.1,11.2,11.02,11.12,14702
MDF,20240206,0.65,0.664,0.644,0.654,95203
MEL,20240206,6.3,6.345,6.215,6.345,368281
MFEA,20240206,2.262,2.262,2.246,2.246,2150
MIO,20240206,4.34,4.34,4.34,4.34,50
MONI,20240206,0.32,0.334,0.32,0.334,444000
MRL,20240206,9.425,9.465,9.31,9.36,711755
MTB,20240206,1.41,1.42,1.41,1.41,3774
MTS,20240206,25.165,25.555,25.16,25.47,145456
MVC,20240206,8.22,8.25,8.19,8.22,7548
NBI,20240206,4.4,4.4,4.4,4.4,5045
NEA,20240206,6.5,6.5,6.35,6.35,7315
NHH,20240206,4.21,4.245,4.205,4.245,7739
NTH,20240206,1.585,1.595,1.585,1.585,11551
NTX,20240206,3.9,3.9,3.9,3.8,26
NXT,20240206,0.327,0.33,0.325,0.327,28267
NYE,20240206,0.0052,0.0052,0.0048,0.0052,1758810
OHL,20240206,0.3948,0.3976,0.3872,0.3912,1753606
OLE,20240206,0.207,0.211,0.203,0.2045,317788
OPDE,20240206,5.8,5.8,5.79,5.79,4250
ORY,20240206,1.9,1.926,1.898,1.904,39044
PANG,20240206,1.91,1.91,1.82,1.82,2848
PAR,20240206,2.86,3.01,2.85,3.01,9304
PHM,20240206,37.22,38,37.1,37.42,28799
PRM,20240206,10.15,10.25,10,10.05,4941
PRO,20240206,17.3,17.3,17,17,317
PRS,20240206,0.285,0.302,0.285,0.3,528367
PSG,20240206,1.756,1.756,1.744,1.75,495465
PVA,20240206,0.212,0.213,0.211,0.211,8804
R4,20240206,10.3,10.4,10.3,10.3,2268
RBT,20240206,1.39,1.39,1.39,1.39,3600
REE,20240206,15.065,15.085,14.795,14.86,1183769
REN,20240206,0.77,0.772,0.77,0.772,20832
REP,20240206,13.425,13.59,13.42,13.545,3183792
RIO,20240206,4.52,4.52,4.52,4.62,24
RJF,20240206,2.35,2.38,2.35,2.36,8066
RLIA,20240206,1.05,1.06,1.05,1.05,2797
ROVI,20240206,65.5,65.75,64.55,64.95,62522
RSS,20240206,3,3,3,3,1221
SAB,20240206,1.1655,1.1815,1.1455,1.1465,19371859
SAI,20240206,0.208,0.21,0.203,0.206,318529
SAN,20240206,3.718,3.7595,3.7125,3.7475,29366951
SCO,20240206,4.8,4.8,4.7,4.7,2585
SCYR,20240206,3.1,3.154,3.09,3.146,2136886
SEC,20240206,11.2,11.5,11.2,11.5,442
SLR,20240206,13.24,13.25,12.835,13.07,1522103
SNG,20240206,3.19,3.19,3.15,3.15,1043
SOL,20240206,2.99,3.076,2.974,3.06,117537
SPH,20240206,0.94,1,0.94,1,10020
SQRL,20240206,1.47,1.53,1.47,1.53,12835
TEF,20240206,3.66,3.669,3.616,3.645,9661830
TLGO,20240206,4.315,4.375,4.3,4.35,52296
TRE,20240206,7.59,7.75,7.53,7.705,226245
TRG,20240206,0.701,0.728,0.701,0.724,567913
TUB,20240206,3.33,3.34,3.26,3.28,758339
UBS,20240206,0.0049,0.0049,0.0048,0.0048,51301225
UNI,20240206,0.9045,0.939,0.9045,0.9345,17621854
USI,20240206,6.05,6.05,6.05,6.05,250
VID,20240206,94.7,96.2,94.6,96.1,28730
VIS,20240206,54,54.5,53.6,54.3,38679
VOC,20240206,0.53,0.548,0.53,0.542,74431
VYT,20240206,2,2.08,2,2.08,7415
YABA,20240206,1.07,1.07,1.06,1.06,6095
YADV,20240206,10.9,10.9,10.9,10.9,556
YARP,20240206,2.92,2.92,2.92,2.92,1000
YATO,20240206,11.3,11.3,11.2,11.2,4628
YDOA,20240206,26,26,26,26.2,180
YEIS,20240206,3.48,3.48,3.48,3.48,500
YENT,20240206,1.71,1.71,1.71,1.71,592
YFID,20240206,35.2,35.2,35.2,35.2,200
YGCS,20240206,13.2,13.2,13,10.3,800
YGGC,20240206,143,143,143,142,5
YGMP,20240206,61,61,61,61,200
YGOP,20240206,15.2,15.2,15.2,15.2,328
YHSP,20240206,5.9,5.9,5.9,5.9,1694
YINB7,20240206,0.815,0.815,0.815,0.815,12950
YINM,20240206,13.4,13.4,13.4,13.6,180
YISC,20240206,16.2,16.2,16.2,16.2,310
YLFG,20240206,4.32,4.32,4.32,4.32,1158
YMEI,20240206,49.2,49.2,49.2,49.2,200
YMHRE,20240206,2.6,2.6,2.6,2.6,1091
YMPI,20240206,0.965,0.965,0.965,0.96,88
YNUM,20240206,1.98,1.98,1.98,1.98,8056
YORE,20240206,1.07,1.07,1.07,1.07,1001
YOVA,20240206,9.55,9.55,9.5,8.6,1051
YPARK,20240206,1.54,1.54,1.54,1.54,800
YPR3,20240206,0.29,0.29,0.29,0.282,1048
YQPQ,20240206,1.25,1.25,1.25,1.22,17
YQUO,20240206,1.35,1.35,1.35,1.35,7300
YTAN,20240206,12,12,12,12.3,180
YTAR,20240206,60,60,60,60,136
YTRA,20240206,4.64,4.64,4.64,4.64,25
YUVS,20240206,7.25,7.25,7.25,7.05,3
YVBA,20240206,6.6,6.6,6.6,6.6,1500
YVI.D,20240206,0.01,0.01,0.01,0.01,1000
YVIT,20240206,13.6,13.6,13.6,13.6,11300
YVIV,20240206,1.34,1.34,1.34,1.35,12