A3M,20240213,3.592,3.598,3.56,3.568,184868
ACS,20240213,36.14,36.65,36.12,36.39,342647
ACX,20240213,10.56,10.56,10.26,10.32,498865
ADX,20240213,1.274,1.304,1.274,1.29,70969
ADZ,20240213,4.66,4.76,4.64,4.64,1879
AEDAS,20240213,19.2,19.2,18.72,18.84,20223
AENA,20240213,166.6,167.5,165.7,166.45,126907
AGIL,20240213,3.21,3.21,3.21,3.21,1025
AI,20240213,0.148,0.1485,0.142,0.1435,3814082
AIR,20240213,149.04,151.08,147.36,148.9,3054
ALB,20240213,48.75,48.75,47.9,48.35,486
ALC,20240213,5,5,5,5,1000
ALM,20240213,8.58,8.605,8.41,8.455,121724
ALNT,20240213,8.88,9,8.88,8.88,4065
ALQ,20240213,9.45,9.45,9.45,9.45,1500
AMP,20240213,0.081,0.0826,0.0799,0.0817,1486873
AMS,20240213,63.24,63.5,62.02,62.02,786836
ANA,20240213,113,114.05,110.35,110.35,74863
ANE,20240213,22.14,22.5,21.5,21.5,384446
APAM,20240213,31.8,31.8,31.08,31.8,580
APG,20240213,16.6,16.6,16.6,16.6,87
APPS,20240213,11.37,11.42,11.37,11.38,42144
ARM,20240213,6.5,6.65,6.5,6.5,510
ART,20240213,3.72,3.72,3.72,3.72,1068
ATRY,20240213,3.15,3.15,3.05,3.1,14213
ATSI,20240213,3.2,3.2,3.2,3.2,4000
AZK,20240213,5.9,5.96,5.86,5.94,3392
BAIN,20240213,2.54,2.54,2.54,2.52,40
BBVA,20240213,9.29,9.306,9.202,9.274,8995896
BKT,20240213,5.744,5.854,5.732,5.806,3590618
BKY,20240213,0.181,0.1858,0.181,0.1834,580215
BST,20240213,0.406,0.414,0.393,0.393,273479
CABK,20240213,3.92,4.028,3.899,4.024,13302896
CAF,20240213,32.75,32.95,32.45,32.6,23530
CASH,20240213,0.4685,0.4745,0.4625,0.469,340650
CBAV,20240213,24.3,24.3,23.3,24,3295
CCEP,20240213,62.5,62.5,61.9,62,909
CEV,20240213,6,6,6,6,1400
CIE,20240213,24.62,24.78,24.32,24.48,25670
CITY,20240213,0.1005,0.1025,0.0972,0.099,226661
CLE,20240213,0.113,0.113,0.113,0.113,26319
CLNX,20240213,33.4,33.7,32.05,32.48,1311405
CLR,20240213,4.35,4.45,4.3,4.31,11829
CMM,20240213,2.12,2.12,2.12,2.12,513
COL,20240213,5.21,5.24,5.055,5.08,1082497
COM,20240213,0.742,0.742,0.68,0.698,38705
COX,20240213,2,2,1.95,1.95,6300
DIA,20240213,0.0122,0.0122,0.012,0.012,4510985
DOM,20240213,3.58,3.58,3.51,3.55,140693
EAT,20240213,6.39,6.6,6.25,6.29,5891
EBRO,20240213,15,15.08,14.88,14.96,88511
ECR,20240213,2.34,2.35,2.27,2.29,131458
EDR,20240213,7.2,7.2,6.97,7.05,52810
EEP,20240213,0.34,0.34,0.34,0.34,188
EIDF,20240213,6.15,6.165,6,6.1,15707
ELE,20240213,17.32,17.33,17.14,17.17,1029675
ELZ,20240213,0.156,0.156,0.1535,0.1535,27440
ENC,20240213,2.92,2.92,2.826,2.83,308600
END,20240213,1.35,1.36,1.255,1.26,15560
ENER,20240213,3.94,4.12,3.87,4.1,9331
ENG,20240213,14.6,14.625,14.45,14.45,911520
ENO,20240213,18.3,18.4,18.2,18.35,25560
ENRS,20240213,2.84,2.84,2.84,2.84,838
ETC,20240213,3.88,3.88,3.62,3.785,19033
EZE,20240213,0.15,0.1528,0.1414,0.1436,8854911
FACE,20240213,2.02,2.04,1.9,1.95,31240
FAE,20240213,3.07,3.075,3.05,3.075,134777
FCC,20240213,11.78,12.4,11.78,12.02,10365
FDR,20240213,21,21.16,20.54,20.76,241745
FER,20240213,35.46,35.51,34.94,35.18,729943
GAM,20240213,1.31,1.31,1.31,1.33,79
GAS,20240213,23.4,23.58,23.16,23.42,517544
GCO,20240213,33.65,34.05,33.5,34,21689
GEST,20240213,3.074,3.098,3.05,3.08,802493
GGR,20240213,5.29,5.29,5.22,5.26,13935
GIGA,20240213,6.66,6.7,6.66,6.7,1200
GRE,20240213,30.48,30.5,28.74,28.86,27084
GRF,20240213,10.735,10.84,10.335,10.42,1716198
GRF.P,20240213,7.775,7.92,7.64,7.735,102548
GRI,20240213,1.51,1.51,1.47,1.47,6710
GSJ,20240213,3.86,3.91,3.85,3.89,17334
HAN,20240213,0.2,0.2,0.2,0.2,25000
HLZ,20240213,2.82,2.82,2.75,2.76,8167
HOME,20240213,11.5,11.52,10.96,10.98,300860
IAG,20240213,1.709,1.709,1.673,1.683,8936406
IBE,20240213,10.81,10.925,10.74,10.765,7515365
IBG,20240213,17.8,17.8,17.4,17.45,2440
IDR,20240213,16.16,16.17,15.82,15.94,353429
IFF,20240213,0.685,0.685,0.67,0.67,20637
INDDT,20240213,8775,8784.6,8719.6,8730.9,82899
ISUR,20240213,7.2,7.2,7.2,7.2,1075
ITX,20240213,39.3,39.37,38.79,39.11,1333026
IZER,20240213,8.96,9,8.92,9,1861
KOM,20240213,0.75,0.75,0.75,0.75,6800
LAB,20240213,1.37,1.37,1.37,1.37,500
LDA,20240213,0.949,0.965,0.939,0.95,566155
LGT,20240213,6.86,6.86,6.86,6.86,984
LIB,20240213,1.06,1.06,1.06,1.06,2810
LLN,20240213,0.718,0.718,0.682,0.69,18905
LLYC,20240213,9.5,9.5,9.5,9.5,730
LOG,20240213,26.76,26.78,26.52,26.64,154453
LRE,20240213,6.36,6.41,6.27,6.32,27088
MAKS,20240213,9.5,9.5,9.2,9.3,1184
MAP,20240213,2.022,2.056,2.018,2.038,1896126
MCM,20240213,11.12,11.18,11.08,11.1,2717
MDF,20240213,0.63,0.639,0.628,0.631,298768
MDF.D,20240213,0.0012,0.0028,0.0005,0.0005,23631400
MEL,20240213,6.35,6.37,6.16,6.215,431997
MFEA,20240213,2.17,2.17,2.109,2.17,4702
MIO,20240213,4.14,4.14,4.14,4.14,300
MRL,20240213,9.29,9.355,9.07,9.13,475752
MTB,20240213,1.37,1.37,1.37,1.39,107
MTS,20240213,26.455,26.485,25.16,25.345,327523
MVC,20240213,7.75,7.82,7.74,7.79,9613
NBI,20240213,4.46,4.46,4.46,4.46,200
NEA,20240213,6.25,6.3,6.25,6.3,2301
NHH,20240213,4.21,4.25,4.205,4.25,10935
NTH,20240213,1.57,1.575,1.55,1.575,26711
NTX,20240213,3.7,3.7,3.7,3.8,189
NXT,20240213,0.325,0.325,0.299,0.304,158562
NYE,20240213,0.0048,0.005,0.0048,0.005,3604150
OHL,20240213,0.397,0.4,0.388,0.3884,2822073
OLE,20240213,0.2,0.203,0.2,0.2,102124
OPDE,20240213,5.8,5.8,5.8,5.8,8873
ORY,20240213,1.88,1.898,1.864,1.864,36753
PANG,20240213,1.86,1.86,1.86,1.82,100
PAR,20240213,2.88,2.89,2.84,2.89,8276
PHM,20240213,35.5,35.9,34.8,35.04,32040
PRM,20240213,10.15,10.25,10.15,10.2,4008
PRO,20240213,16.9,16.9,16.8,17,67
PRS,20240213,0.295,0.3,0.295,0.3,3069
PSG,20240213,1.744,1.746,1.74,1.742,639391
PVA,20240213,0.21,0.21,0.21,0.21,2495
R4,20240213,10.1,10.3,10.1,10.3,2440
RBT,20240213,1.39,1.39,1.39,1.39,3600
REE,20240213,14.62,14.68,14.51,14.515,927121
REN,20240213,0.79,0.79,0.764,0.766,8178
REP,20240213,13.98,14.17,13.945,14.01,4166285
RIO,20240213,4.52,4.52,4.52,4.42,198
RJF,20240213,2.32,2.34,2.32,2.34,1564
RLIA,20240213,1.035,1.035,1.03,1.03,4731
ROVI,20240213,67.4,68.55,67.05,68.15,61931
RSS,20240213,2.92,2.92,2.92,2.92,1560
SAB,20240213,1.146,1.18,1.14,1.1775,27795290
SAI,20240213,0.198,0.206,0.198,0.204,49695
SAN,20240213,3.7155,3.7225,3.6535,3.6615,23089243
SCO,20240213,4.7,4.7,4.7,4.7,1920
SCYR,20240213,3.13,3.168,3.094,3.1,2241160
SEC,20240213,14.2,14.2,14.2,14.2,80
SLR,20240213,13.205,13.325,12.53,12.6,904189
SNG,20240213,3.21,3.29,3.17,3.17,4641
SOL,20240213,3.082,3.13,3.01,3.026,132898
SPH,20240213,0.97,1.01,0.97,0.97,705
SQRL,20240213,1.57,1.57,1.52,1.52,4497
TEF,20240213,3.588,3.638,3.58,3.58,7562382
TLGO,20240213,4.48,4.615,4.405,4.565,312002
TRE,20240213,7.73,7.79,7.62,7.685,119565
TRG,20240213,0.7,0.725,0.7,0.703,1667243
TUB,20240213,3.32,3.32,3.265,3.265,76494
UBS,20240213,0.0049,0.005,0.0048,0.0049,34475065
UNI,20240213,0.96,0.961,0.942,0.9445,7321504
USI,20240213,6.05,6.05,6,6,917
VID,20240213,95.5,95.5,90.4,91.4,30391
VIS,20240213,53.8,54.1,53.4,53.5,30556
VOC,20240213,0.53,0.544,0.512,0.524,73309
VYT,20240213,2.06,2.06,2,2,4275
YABA,20240213,1.07,1.07,1.06,1.06,6095
YADV,20240213,10.9,10.9,10.9,10.9,556
YARP,20240213,2.92,2.92,2.92,2.92,1000
YATO,20240213,11.3,11.3,11.3,11.3,2250
YDOA,20240213,25.6,25.6,25.6,26.2,195
YEIS,20240213,3.48,3.48,3.48,3.48,500
YENT,20240213,1.71,1.71,1.71,1.71,592
YFID,20240213,35.2,35.2,35.2,35.2,200
YGCS,20240213,13.2,13.2,13,10.3,800
YGGC,20240213,143,143,143,142,5
YGMP,20240213,69,69,69,67,100
YGOP,20240213,15.2,15.2,15.2,15.2,300
YHSP,20240213,5.8,5.8,5.8,5.8,410
YINB7,20240213,0.815,0.815,0.815,0.815,12950
YINM,20240213,13.2,13.2,13.2,13.6,150
YISC,20240213,16.2,16.2,16.2,16.2,310
YLFG,20240213,4.32,4.32,4.32,4.32,1158
YMEI,20240213,48.4,48.4,48.4,49.2,195
YMHRE,20240213,2.52,2.52,2.52,2.52,1983
YMPI,20240213,0.965,0.965,0.965,0.96,88
YNUM,20240213,1.98,1.98,1.98,1.98,8056
YORE,20240213,1.07,1.07,1.07,1.07,1001
YOVA,20240213,9.55,9.55,9.5,8.6,1051
YPARK,20240213,1.54,1.54,1.54,1.54,800
YPR3,20240213,0.29,0.29,0.29,0.282,1048
YQPQ,20240213,1.25,1.25,1.25,1.22,17
YQUO,20240213,1.35,1.35,1.35,1.35,7300
YTAN,20240213,12,12,12,12.3,180
YTAR,20240213,60,60,60,60,136
YTRA,20240213,4.64,4.64,4.64,4.64,33
YUVS,20240213,7.25,7.25,7.25,7.05,3
YVBA,20240213,6.6,6.6,6.6,6.6,1500
YVIT,20240213,13.7,13.7,13.7,13.7,10905
YVIV,20240213,1.34,1.34,1.34,1.35,12