A3M,20240212,3.618,3.618,3.572,3.594,133170
ACS,20240212,35.92,36.23,35.87,36.21,290839
ACX,20240212,10.52,10.56,10.44,10.56,428140
ADX,20240212,1.296,1.312,1.26,1.296,175949
ADZ,20240212,4.66,4.66,4.66,4.66,857
AEDAS,20240212,18.9,19.32,18.86,19.08,22728
AENA,20240212,167.45,167.7,165.7,166.55,73923
AGIL,20240212,3.3,3.3,3.2,3.25,2790
AI,20240212,0.1405,0.149,0.139,0.148,6649711
AIR,20240212,151.3,151.3,148.62,148.78,2977
ALB,20240212,48.8,48.8,48,48.35,215
ALC,20240212,5.05,5.05,5,5,650
ALM,20240212,8.685,8.69,8.53,8.57,158778
ALNT,20240212,8.74,8.9,8.7,8.88,4416
ALQ,20240212,9.7,9.7,9.5,9.5,877
AMP,20240212,0.081,0.0815,0.0796,0.081,477153
AMS,20240212,63.54,63.8,63.14,63.4,544291
ANA,20240212,110,113.3,110,112.45,98914
ANE,20240212,21.58,22.28,21.52,22.14,352020
APAM,20240212,32.54,32.54,31.79,32.37,1306
APG,20240212,16.6,16.6,16.6,16.6,87
APPS,20240212,11.36,11.41,11.35,11.37,56698
ARM,20240212,6.5,6.65,6.5,6.5,510
ART,20240212,3.72,3.72,3.72,3.72,1068
ATRY,20240212,3.11,3.22,3.05,3.1,21457
ATSI,20240212,3.2,3.2,3.2,3.2,4000
AZK,20240212,5.98,6.08,5.88,5.88,8221
BAIN,20240212,2.54,2.54,2.54,2.52,40
BBVA,20240212,9.17,9.254,9.156,9.25,8352221
BKT,20240212,5.63,5.744,5.622,5.73,2667284
BKY,20240212,0.1868,0.188,0.1832,0.1832,367374
BST,20240212,0.39,0.422,0.382,0.401,934632
CABK,20240212,3.946,3.961,3.89,3.919,7368168
CAF,20240212,33.2,33.2,32.75,33,21668
CASH,20240212,0.461,0.469,0.461,0.4645,158182
CBAV,20240212,24.9,24.9,24,24,3025
CCEP,20240212,63.9,63.9,61.8,62.1,1048
CEV,20240212,5.9,5.9,5.9,5.9,700
CIE,20240212,24.62,24.9,24.58,24.68,21351
CITY,20240212,0.0994,0.112,0.099,0.103,1009125
CLE,20240212,0.113,0.113,0.113,0.113,26319
CLNX,20240212,33.31,33.73,33.25,33.6,472667
CLR,20240212,4.12,4.43,4.12,4.42,38039
CMM,20240212,2.12,2.12,2.12,2.12,513
COL,20240212,5.22,5.25,5.175,5.215,1064260
COM,20240212,0.77,0.77,0.75,0.75,1807
COX,20240212,1.93,1.93,1.93,1.93,3500
DIA,20240212,0.0121,0.0122,0.012,0.012,3946704
DOM,20240212,3.565,3.62,3.565,3.575,98697
EAT,20240212,6.07,6.39,6.07,6.39,2365
EBRO,20240212,14.88,15,14.86,15,56600
ECR,20240212,2.35,2.38,2.345,2.365,118809
EDR,20240212,7.01,7.24,6.99,7.2,94341
EEP,20240212,0.34,0.34,0.34,0.34,188
EIDF,20240212,6,6.26,5.97,6.145,50709
ELE,20240212,17.195,17.375,17.15,17.305,918369
ELZ,20240212,0.162,0.162,0.155,0.158,83476
ENC,20240212,2.896,2.908,2.852,2.882,289561
END,20240212,1.33,1.39,1.29,1.31,49862
ENER,20240212,3.94,4,3.94,3.94,5843
ENG,20240212,14.445,14.625,14.415,14.58,671835
ENO,20240212,18.45,18.45,18.25,18.35,13094
ENRS,20240212,2.9,2.9,2.84,2.84,1136
ETC,20240212,3.98,4.03,3.8,3.85,17919
EZE,20240212,0.1652,0.1652,0.1492,0.1516,8745465
FACE,20240212,1.96,2.04,1.95,2.04,23824
FAE,20240212,3.065,3.08,3.06,3.08,65032
FCC,20240212,12,12.5,12,12.14,9440
FDR,20240212,21.14,21.26,20.94,21.06,197682
FER,20240212,35.74,35.78,35.38,35.49,499865
GAM,20240212,1.3,1.33,1.3,1.33,1111
GAS,20240212,23.38,23.76,23.38,23.6,354715
GCO,20240212,33.25,33.7,33.25,33.7,25837
GEST,20240212,3.042,3.08,3.036,3.048,353866
GGR,20240212,5.27,5.29,5.27,5.29,2821
GIGA,20240212,6.68,6.68,6.4,6.6,2660
GRE,20240212,29.66,30.34,29.66,30.2,30336
GRF,20240212,10.28,10.705,10.255,10.69,1431760
GRF.P,20240212,7.52,7.845,7.52,7.71,64446
GRI,20240212,1.58,1.58,1.58,1.58,1893
GSJ,20240212,3.9,3.92,3.85,3.87,23771
HAN,20240212,0.2,0.2,0.2,0.2,25000
HLZ,20240212,2.79,2.86,2.79,2.86,1693
HOME,20240212,10.8,11.54,10.8,11.54,117769
IAG,20240212,1.697,1.7215,1.6895,1.7085,5034469
IBE,20240212,10.695,10.81,10.695,10.785,6422106
IBG,20240212,17.65,17.65,17.3,17.45,2915
IDR,20240212,16.12,16.25,16.12,16.22,210893
IFF,20240212,0.685,0.685,0.685,0.685,4000
INDDT,20240212,8708.4,8762.5,8708.1,8762.5,63496
ISUR,20240212,7.2,7.2,7.2,7.2,1075
ITX,20240212,39.21,39.48,38.99,39.42,878800
IZER,20240212,8.96,9.02,8.92,9.02,2513
KOM,20240212,0.77,0.77,0.765,0.765,12800
LAB,20240212,1.37,1.37,1.37,1.37,500
LDA,20240212,0.912,0.931,0.909,0.931,239821
LGT,20240212,6.86,6.86,6.86,6.86,40
LIB,20240212,1.06,1.06,1.06,1.06,5325
LLN,20240212,0.738,0.738,0.7,0.718,12042
LLYC,20240212,9.6,9.6,9.6,9.6,1531
LOG,20240212,26.78,26.78,26.5,26.76,193827
LRE,20240212,6.32,6.4,6.22,6.4,56023
MAKS,20240212,9.5,9.5,9.2,9.3,1184
MAP,20240212,2.004,2.03,1.997,2.022,1981596
MCM,20240212,11.16,11.32,11.04,11.18,5484
MDF,20240212,0.634,0.648,0.628,0.631,270377
MDF.D,20240212,0.0009,0.0021,0.0009,0.001,7853100
MEL,20240212,6.35,6.4,6.3,6.38,292152
MFEA,20240212,2.17,2.17,2.109,2.17,4702
MIO,20240212,4.14,4.14,4.14,4.14,300
MRL,20240212,9.235,9.33,9.205,9.33,305060
MTB,20240212,1.37,1.4,1.37,1.39,4392
MTS,20240212,26.605,26.935,26.49,26.49,241367
MVC,20240212,7.82,7.92,7.77,7.81,18929
NBI,20240212,4.46,4.46,4.46,4.46,1100
NEA,20240212,6.35,6.35,6.25,6.3,3398
NHH,20240212,4.245,4.25,4.225,4.225,5039
NTH,20240212,1.585,1.585,1.56,1.565,13515
NTX,20240212,3.9,3.9,3.9,3.8,26
NXT,20240212,0.323,0.342,0.305,0.305,236191
NYE,20240212,0.0048,0.005,0.0048,0.005,147700
OHL,20240212,0.399,0.4014,0.3922,0.396,3022543
OLE,20240212,0.2035,0.208,0.2,0.203,362967
OPDE,20240212,5.81,5.82,5.79,5.82,1901
ORY,20240212,1.868,1.88,1.864,1.878,43107
PANG,20240212,1.86,1.86,1.86,1.82,112
PAR,20240212,2.86,2.94,2.86,2.9,650
PHM,20240212,35.64,36.26,35.14,35.64,34190
PRM,20240212,10.1,10.1,10,10,5998
PRO,20240212,17,17.1,17,17,133
PRS,20240212,0.304,0.304,0.295,0.304,24060
PSG,20240212,1.744,1.756,1.742,1.744,395600
PVA,20240212,0.207,0.216,0.207,0.214,51711
R4,20240212,10.4,10.4,10.1,10.3,355
RBT,20240212,1.39,1.39,1.39,1.39,3600
REE,20240212,14.455,14.655,14.44,14.605,738886
REN,20240212,0.79,0.79,0.786,0.788,19242
REP,20240212,13.82,14.01,13.79,13.945,3212421
RIO,20240212,4.68,4.68,4.6,4.42,263
RJF,20240212,2.32,2.35,2.32,2.32,3333
RLIA,20240212,1.035,1.06,1.03,1.035,5513
ROVI,20240212,67.9,68.1,66.9,67.55,74887
RSS,20240212,2.96,2.96,2.96,2.96,1690
SAB,20240212,1.1165,1.145,1.1135,1.1425,17411061
SAI,20240212,0.206,0.206,0.2,0.206,359602
SAN,20240212,3.707,3.7175,3.665,3.705,14686481
SCO,20240212,4.8,4.8,4.7,4.7,2585
SCYR,20240212,3.1,3.144,3.076,3.13,2006831
SEC,20240212,13.8,14.2,13.8,14.2,360
SLR,20240212,12.845,13.195,12.835,13.195,411705
SNG,20240212,3.21,3.28,3.21,3.25,7892
SOL,20240212,3.096,3.13,3.044,3.078,113201
SPH,20240212,1.01,1.01,0.97,0.98,4514
SQRL,20240212,1.61,1.61,1.5,1.51,17156
TEF,20240212,3.571,3.588,3.561,3.586,5667628
TLGO,20240212,4.41,4.615,4.39,4.485,588836
TRE,20240212,7.645,7.77,7.63,7.745,114116
TRG,20240212,0.692,0.708,0.692,0.708,582333
TUB,20240212,3.265,3.34,3.265,3.325,165219
UBS,20240212,0.0049,0.0049,0.0048,0.0048,18358040
UNI,20240212,0.945,0.9735,0.945,0.9565,10181441
USI,20240212,6.05,6.05,6,6,917
VID,20240212,96.6,96.6,93.9,95.5,17695
VIS,20240212,53.6,54.1,53.3,54,27711
VOC,20240212,0.56,0.56,0.53,0.538,110293
VYT,20240212,2.06,2.06,2.06,2.06,500
YABA,20240212,1.07,1.07,1.06,1.06,6095
YADV,20240212,10.9,10.9,10.9,10.9,556
YARP,20240212,2.92,2.92,2.92,2.92,1000
YATO,20240212,11.3,11.3,11.3,11.3,1170
YDOA,20240212,25.6,25.6,25.6,26.2,195
YEIS,20240212,3.48,3.48,3.48,3.48,500
YENT,20240212,1.71,1.71,1.71,1.71,592
YFID,20240212,35.2,35.2,35.2,35.2,200
YGCS,20240212,13.2,13.2,13,10.3,800
YGGC,20240212,143,143,143,142,5
YGMP,20240212,67,67,67,67,200
YGOP,20240212,15.2,15.2,15.2,15.2,1200
YHSP,20240212,5.8,5.8,5.8,5.8,410
YINB7,20240212,0.815,0.815,0.815,0.815,12950
YINM,20240212,13.2,13.2,13.2,13.6,150
YISC,20240212,16.2,16.2,16.2,16.2,310
YLFG,20240212,4.32,4.32,4.32,4.32,1158
YMEI,20240212,48.4,48.4,48.4,49.2,195
YMHRE,20240212,2.56,2.56,2.54,2.54,3517
YMPI,20240212,0.965,0.965,0.965,0.96,88
YNUM,20240212,1.98,1.98,1.98,1.98,8056
YORE,20240212,1.07,1.07,1.07,1.07,1001
YOVA,20240212,9.55,9.55,9.5,8.6,1051
YPARK,20240212,1.54,1.54,1.54,1.54,800
YPR3,20240212,0.29,0.29,0.29,0.282,1048
YQPQ,20240212,1.25,1.25,1.25,1.22,17
YQUO,20240212,1.35,1.35,1.35,1.35,7300
YTAN,20240212,12,12,12,12.3,180
YTAR,20240212,60,60,60,60,136
YTRA,20240212,4.64,4.64,4.64,4.64,33
YUVS,20240212,7.25,7.25,7.25,7.05,3
YVBA,20240212,6.6,6.6,6.6,6.6,1500
YVIT,20240212,13.7,13.7,13.7,13.7,10905
YVIV,20240212,1.34,1.34,1.34,1.35,12