A3M,20240209,3.57,3.64,3.534,3.574,345781
ACS,20240209,35.94,36.16,35.58,35.73,708726
ACX,20240209,10.395,10.5,10.265,10.5,755345
ADX,20240209,1.29,1.296,1.264,1.286,97446
ADZ,20240209,4.74,4.74,4.74,4.74,3
AEDAS,20240209,18.56,18.82,18.34,18.82,15031
AENA,20240209,168,168.1,166.35,167.05,126083
AGIL,20240209,3.3,3.3,3.3,3.3,1800
AI,20240209,0.1425,0.1425,0.1385,0.14,1525507
AIR,20240209,151.34,152.2,147.1,150.56,73286
ALB,20240209,48.25,48.85,47.8,48.35,5795
ALC,20240209,5.05,5.05,5,5,650
ALM,20240209,8.43,8.63,8.43,8.615,183660
ALNT,20240209,8.68,8.84,8.5,8.78,13197
ALQ,20240209,9.75,9.75,9.75,9.75,400
AMP,20240209,0.0802,0.081,0.0797,0.081,1736030
AMS,20240209,64.32,64.52,63.22,63.24,1032161
ANA,20240209,112.4,112.85,109.4,109.95,182318
ANE,20240209,22.2,22.2,21.44,21.58,844157
APAM,20240209,29.84,31.79,29.84,31.5,1635
APG,20240209,16.6,16.6,16.6,16.6,87
APPS,20240209,11.4,11.46,11.39,11.45,85513
ARM,20240209,6.45,6.8,6.45,6.5,1466
ART,20240209,3.72,3.72,3.72,3.72,1068
ATRY,20240209,3.25,3.25,3.16,3.21,6104
ATSI,20240209,3.1,3.1,3.1,3.08,32
AZK,20240209,5.9,5.98,5.86,5.86,1424
BAIN,20240209,2.54,2.54,2.54,2.52,4
BBVA,20240209,9.098,9.162,9.074,9.152,13668199
BKT,20240209,5.53,5.614,5.494,5.59,3175463
BKY,20240209,0.1856,0.186,0.1812,0.184,484825
BST,20240209,0.39,0.393,0.382,0.385,159602
CABK,20240209,3.95,3.968,3.917,3.927,12119636
CAF,20240209,33.75,33.75,32.9,32.95,19250
CASH,20240209,0.475,0.475,0.4625,0.463,499757
CBAV,20240209,24.5,24.9,24,24.3,1924
CCEP,20240209,62.1,62.6,61.2,62,767
CEV,20240209,5.9,5.9,5.9,5.9,700
CIE,20240209,25.14,25.14,24.18,24.62,93434
CITY,20240209,0.0952,0.0994,0.093,0.0976,568092
CLE,20240209,0.113,0.113,0.113,0.113,26319
CLNX,20240209,33.5,33.85,32.95,33.07,1167056
CLR,20240209,4.06,4.17,4.05,4.17,32781
CMM,20240209,2.16,2.16,2.16,2.16,230
COL,20240209,5.26,5.28,5.085,5.125,1802087
COM,20240209,0.77,0.77,0.75,0.75,1807
COX,20240209,1.8,1.85,1.8,1.85,1510
DIA,20240209,0.0122,0.0122,0.012,0.0121,11162870
DOM,20240209,3.54,3.575,3.53,3.54,53664
EAT,20240209,6.14,6.14,6.1,6.12,381
EBRO,20240209,14.9,14.96,14.82,14.86,76126
ECR,20240209,2.41,2.41,2.35,2.37,71744
EDR,20240209,7.14,7.19,6.99,7.01,54906
EEP,20240209,0.34,0.34,0.34,0.34,188
EIDF,20240209,5.885,6.05,5.7,6.05,103893
ELE,20240209,17.41,17.41,17.065,17.08,2117305
ELZ,20240209,0.157,0.16,0.157,0.158,18475
ENC,20240209,2.886,2.894,2.848,2.858,287319
END,20240209,1.5,1.5,1.36,1.41,60559
ENER,20240209,4.04,4.04,4.02,4.02,24099
ENG,20240209,14.5,14.59,14.395,14.405,1253231
ENO,20240209,18.3,18.5,18.2,18.45,24307
ENRS,20240209,2.9,2.9,2.84,2.84,1136
ETC,20240209,4.02,4.07,3.915,4.05,14902
EZE,20240209,0.1606,0.175,0.1574,0.1614,9251510
FACE,20240209,2.03,2.04,1.95,1.98,12225
FAE,20240209,3.06,3.085,3.05,3.065,139151
FCC,20240209,12.4,12.48,11.96,12.04,7592
FDR,20240209,20.64,21.12,20.64,20.94,280822
FER,20240209,35.66,35.9,35.58,35.63,1024988
GAM,20240209,1.33,1.33,1.3,1.3,2510
GAS,20240209,23.6,23.7,23.1,23.32,659602
GCO,20240209,33.45,33.45,33,33.25,15594
GEST,20240209,3.064,3.084,3.01,3.022,403560
GGR,20240209,5.29,5.29,5.27,5.29,715
GIGA,20240209,6.54,6.68,6.54,6.68,930
GRE,20240209,30,30.46,29.5,29.78,29162
GRF,20240209,10.1,10.32,10.01,10.235,1102627
GRF.P,20240209,7.475,7.585,7.405,7.52,84933
GRI,20240209,1.58,1.58,1.58,1.58,1893
GSJ,20240209,3.94,3.97,3.92,3.93,17411
HAN,20240209,0.208,0.208,0.204,0.204,30000
HLZ,20240209,2.86,2.86,2.8,2.8,4021
HOME,20240209,10.64,10.84,10.6,10.84,88047
IAG,20240209,1.7,1.706,1.6825,1.6825,9803507
IBE,20240209,10.645,10.715,10.58,10.69,13356641
IBG,20240209,17.5,18,17.45,17.65,2300
IDR,20240209,16.05,16.17,16.03,16.1,391125
IFF,20240209,0.68,0.695,0.68,0.695,9751
INDDT,20240209,8692.1,8705.8,8632.2,8654.7,85831
ISUR,20240209,7.2,7.2,7.2,7.2,768
ITX,20240209,38.93,39.06,38.56,39.06,2555718
IZER,20240209,8.98,9.02,8.96,9.02,405
KOM,20240209,0.77,0.77,0.77,0.77,350
LAB,20240209,1.37,1.37,1.37,1.37,735
LDA,20240209,0.933,0.933,0.913,0.92,678579
LGT,20240209,6.86,6.86,6.86,6.86,605
LIB,20240209,1.06,1.06,1.06,1.06,1000
LLN,20240209,0.776,0.776,0.724,0.746,9636
LLYC,20240209,9.8,9.8,9.8,9.7,225
LOG,20240209,26.7,26.72,26.48,26.66,193027
LRE,20240209,6.29,6.3,6.21,6.26,37859
MAKS,20240209,9.25,9.5,9.25,9.4,1112
MAP,20240209,2.008,2.02,1.985,1.994,3530362
MCM,20240209,11.2,11.32,11.06,11.12,2660
MDF,20240209,0.64,0.651,0.631,0.632,219298
MDF.D,20240209,0.01,0.0028,0.01,0.0024,7467300
MEL,20240209,6.35,6.41,6.29,6.305,517330
MFEA,20240209,2.2,2.2,2.082,2.1795,11132
MIO,20240209,4.14,4.14,4.14,4.14,300
MRL,20240209,9.345,9.395,9.125,9.145,743918
MTB,20240209,1.37,1.37,1.37,1.41,115
MTS,20240209,26.43,26.565,26.115,26.495,357753
MVC,20240209,8.07,8.07,7.86,7.88,18124
NBI,20240209,4.44,4.44,4.44,4.4,792
NEA,20240209,6.35,6.35,6.2,6.2,3649
NHH,20240209,4.21,4.25,4.205,4.21,27148
NTH,20240209,1.6,1.6,1.57,1.59,14596
NTX,20240209,3.9,3.9,3.9,3.8,26
NXT,20240209,0.295,0.309,0.292,0.309,194483
NYE,20240209,0.005,0.005,0.0048,0.005,1103550
OHL,20240209,0.3972,0.413,0.3938,0.395,5502940
OLE,20240209,0.2035,0.2035,0.2025,0.2035,55118
OPDE,20240209,5.79,5.81,5.79,5.81,4045
ORY,20240209,1.884,1.902,1.864,1.866,146856
PANG,20240209,1.86,1.86,1.86,1.82,112
PAR,20240209,2.95,3,2.84,2.84,1176
PHM,20240209,35.5,36.08,35.2,35.7,32138
PRM,20240209,10,10.1,10,10.1,3070
PRO,20240209,17,17,16.8,17,485
PRS,20240209,0.292,0.307,0.292,0.304,11803
PSG,20240209,1.744,1.748,1.74,1.746,647407
PVA,20240209,0.212,0.212,0.207,0.207,25877
R4,20240209,10,10.3,10,10.3,1618
RBT,20240209,1.39,1.39,1.39,1.39,3600
REE,20240209,14.52,14.53,14.36,14.4,966787
REN,20240209,0.78,0.796,0.766,0.796,29138
REP,20240209,13.74,13.86,13.73,13.79,3736798
RIO,20240209,4.6,4.6,4.6,4.42,253
RJF,20240209,2.33,2.34,2.33,2.33,2197
RLIA,20240209,1.035,1.035,1.035,1.035,2764
ROVI,20240209,66.5,67.7,66.3,67.7,113337
RSS,20240209,3,3,3,3,1798
SAB,20240209,1.115,1.1205,1.1045,1.112,21285664
SAI,20240209,0.205,0.207,0.197,0.204,476498
SAN,20240209,3.65,3.7085,3.6425,3.675,32868249
SCO,20240209,4.8,4.8,4.7,4.7,2585
SCYR,20240209,3.09,3.116,3.062,3.072,1468865
SEC,20240209,13.2,13.5,13.2,13.5,376
SLR,20240209,12.9,12.99,12.595,12.775,1175629
SNG,20240209,3.21,3.21,3.12,3.12,1098
SOL,20240209,3.176,3.176,3.012,3.028,90058
SPH,20240209,0.97,1.02,0.97,1.02,5210
SQRL,20240209,1.53,1.61,1.53,1.61,16598
TEF,20240209,3.578,3.598,3.541,3.553,10788883
TLGO,20240209,4.395,4.8,4.355,4.78,405471
TRE,20240209,7.66,7.73,7.605,7.63,89667
TRG,20240209,0.7,0.703,0.691,0.692,300533
TUB,20240209,3.285,3.29,3.2,3.26,254032
UBS,20240209,0.005,0.005,0.0048,0.0048,31115400
UNI,20240209,0.933,0.934,0.916,0.9245,7311669
USI,20240209,6.05,6.05,6,6,917
VID,20240209,95,95.8,94.3,95.5,16761
VIS,20240209,54.4,54.5,53.4,53.4,46285
VOC,20240209,0.538,0.564,0.538,0.542,21522
VYT,20240209,2.06,2.06,2.06,2.06,700
YABA,20240209,1.07,1.07,1.06,1.06,6095
YADV,20240209,10.9,10.9,10.9,10.9,556
YARP,20240209,2.92,2.92,2.92,2.92,1000
YATO,20240209,11.3,11.3,11.3,11.3,4346
YDOA,20240209,26,26,26,26.2,180
YEIS,20240209,3.48,3.48,3.48,3.48,500
YENT,20240209,1.71,1.71,1.71,1.71,592
YFID,20240209,35.2,35.2,35.2,35.2,200
YGCS,20240209,13.2,13.2,13,10.3,800
YGGC,20240209,143,143,143,142,5
YGMP,20240209,64,64,64,64,200
YGOP,20240209,15.2,15.2,15.2,15.2,1200
YHSP,20240209,5.8,5.8,5.8,5.8,2640
YINB7,20240209,0.815,0.815,0.815,0.815,12950
YINM,20240209,13.4,13.4,13.4,13.6,180
YISC,20240209,16.2,16.2,16.2,16.2,310
YLFG,20240209,4.32,4.32,4.32,4.32,1158
YMEI,20240209,48.4,48.4,48.4,49.2,190
YMHRE,20240209,2.58,2.58,2.58,2.58,3880
YMPI,20240209,0.965,0.965,0.965,0.96,88
YNUM,20240209,1.98,1.98,1.98,1.98,8056
YORE,20240209,1.07,1.07,1.07,1.07,1001
YOVA,20240209,9.55,9.55,9.5,8.6,1051
YPARK,20240209,1.54,1.54,1.54,1.54,800
YPR3,20240209,0.29,0.29,0.29,0.282,1048
YQPQ,20240209,1.25,1.25,1.25,1.22,17
YQUO,20240209,1.35,1.35,1.35,1.35,7300
YTAN,20240209,12,12,12,12.3,180
YTAR,20240209,60,60,60,60,136
YTRA,20240209,4.64,4.64,4.64,4.64,25
YUVS,20240209,7.25,7.25,7.25,7.05,3
YVBA,20240209,6.6,6.6,6.6,6.6,1500
YVIT,20240209,13.7,13.7,13.7,13.7,590
YVIV,20240209,1.34,1.34,1.34,1.35,12