A3M,20240214,3.56,3.582,3.55,3.55,97901
ACS,20240214,36.3,36.69,36.27,36.51,361111
ACX,20240214,10.25,10.28,10.175,10.2,435669
ADX,20240214,1.284,1.284,1.264,1.272,23492
ADZ,20240214,4.76,4.8,4.7,4.78,2850
AEDAS,20240214,18.94,19.14,18.6,18.7,12910
AENA,20240214,165.8,167.75,165.45,165.95,91082
AGIL,20240214,3.24,3.24,3.24,3.24,2296
AI,20240214,0.144,0.144,0.14,0.14,1029754
AIR,20240214,148.7,151.98,148.7,150.54,1159
ALB,20240214,48.35,48.6,47.75,48.05,1835
ALC,20240214,4.88,4.88,4.88,4.88,800
ALM,20240214,8.47,8.525,8.4,8.51,95017
ALNT,20240214,9,9,8.76,8.9,6529
ALQ,20240214,9.4,9.45,9.4,9.4,1501
AMP,20240214,0.0826,0.0832,0.0805,0.082,935387
AMS,20240214,62.08,62.62,62.02,62.02,718462
ANA,20240214,110.05,110.9,109.4,110.1,48479
ANE,20240214,21.46,21.68,21.12,21.12,529188
APAM,20240214,30.3,30.59,30.3,30.59,1421
APG,20240214,16.6,16.6,16.6,16.6,87
APPS,20240214,11.37,11.39,11.37,11.37,15344
ARM,20240214,6.5,6.5,6.3,6.4,1563
ART,20240214,3.72,3.72,3.72,3.72,1068
ATRY,20240214,3.06,3.13,3.03,3.05,23592
ATSI,20240214,3.2,3.2,3.2,3.2,4000
AZK,20240214,5.96,6.1,5.94,5.94,2766
BAIN,20240214,2.54,2.54,2.54,2.52,1
BBVA,20240214,9.274,9.36,9.18,9.186,8924672
BKT,20240214,5.814,5.86,5.752,5.754,2571621
BKY,20240214,0.1858,0.1868,0.1818,0.1862,477055
BST,20240214,0.4,0.4,0.386,0.387,248705
CABK,20240214,4.021,4.041,3.983,3.991,8378499
CAF,20240214,32.4,32.45,32.1,32.35,25239
CASH,20240214,0.468,0.468,0.4565,0.46,321046
CBAV,20240214,23.5,24.1,23.4,24,3564
CCEP,20240214,62.3,62.3,61.6,61.7,1220
CEV,20240214,6,6,6,6,5564
CIE,20240214,24.4,24.66,24.4,24.58,27131
CITY,20240214,0.098,0.099,0.095,0.0962,580132
CLE,20240214,0.113,0.113,0.113,0.113,26319
CLNX,20240214,32.5,33.42,32.5,32.96,860430
CLR,20240214,4.31,4.38,4.2,4.3,18624
CMM,20240214,2.12,2.12,2.12,2.12,513
COL,20240214,5.1,5.14,5.06,5.065,1094310
COM,20240214,0.7,0.7,0.652,0.698,10769
COX,20240214,2,2.06,2,2.06,29600
DIA,20240214,0.0121,0.0121,0.012,0.012,7368684
DOM,20240214,3.565,3.565,3.38,3.405,231981
EAT,20240214,6.26,6.27,6.26,6.29,127
EBRO,20240214,14.96,15.02,14.8,14.82,30945
ECR,20240214,2.275,2.325,2.275,2.325,73970
EDR,20240214,7.06,7.17,6.94,7.15,36879
EEP,20240214,0.34,0.34,0.34,0.34,188
EIDF,20240214,6.11,6.175,6.05,6.12,67264
ELE,20240214,17.175,17.215,16.905,16.905,1300478
ELZ,20240214,0.1545,0.1585,0.1545,0.1545,35900
ENC,20240214,2.83,2.83,2.782,2.782,345175
END,20240214,1.23,1.285,1.2,1.22,65470
ENER,20240214,4.1,4.1,3.96,4,1646
ENG,20240214,14.45,14.52,14.335,14.335,626854
ENO,20240214,18.35,18.5,18.2,18.3,23319
ENRS,20240214,2.8,2.8,2.74,2.74,3458
ETC,20240214,3.72,4,3.72,3.98,31003
EZE,20240214,0.1416,0.1778,0.1412,0.177,22263629
FACE,20240214,1.91,1.97,1.91,1.97,2610
FAE,20240214,3.055,3.065,3.03,3.065,113868
FCC,20240214,11.94,12.32,11.94,12.16,8612
FDR,20240214,20.7,21.1,20.7,21.06,201020
FER,20240214,35.12,35.36,35.06,35.36,604292
GAM,20240214,1.31,1.31,1.29,1.29,7402
GAS,20240214,23.34,23.5,23.26,23.26,305357
GCO,20240214,34,34,33.45,33.55,22611
GEST,20240214,3.06,3.07,3.032,3.032,241388
GGR,20240214,5.26,5.35,5.25,5.35,12757
GIGA,20240214,6.66,6.7,6.66,6.7,1200
GRE,20240214,28.9,30,28.66,29.22,49148
GRF,20240214,10.4,10.69,10.4,10.615,1507745
GRF.P,20240214,7.62,8.015,7.595,7.895,281517
GRI,20240214,1.5,1.5,1.47,1.47,4199
GSJ,20240214,3.9,3.92,3.85,3.86,17706
HAN,20240214,0.194,0.194,0.194,0.194,20000
HLZ,20240214,2.75,2.81,2.65,2.65,8242
HOME,20240214,11,11.42,10.76,11.26,240296
IAG,20240214,1.681,1.696,1.673,1.688,5185459
IBE,20240214,10.755,10.85,10.72,10.785,5776969
IBG,20240214,17.35,17.5,17.15,17.2,4480
IDR,20240214,16.09,16.1,15.9,15.96,224336
IFF,20240214,0.675,0.675,0.67,0.675,18436
INDDT,20240214,8717.1,8729.6,8651.2,8651.2,75204
ISUR,20240214,7.05,7.25,7.05,7.25,1720
ITX,20240214,39.04,39.46,38.93,39.21,1379236
IZER,20240214,8.96,8.98,8.8,8.96,8922
KOM,20240214,0.735,0.735,0.735,0.735,6850
LAB,20240214,1.37,1.37,1.37,1.37,500
LDA,20240214,0.959,0.959,0.918,0.921,346063
LGT,20240214,7,7,6.82,6.86,322
LIB,20240214,1.08,1.08,1.08,1.08,2520
LLN,20240214,0.704,0.75,0.67,0.694,32183
LLYC,20240214,9.5,9.5,9.4,9.5,1857
LOG,20240214,26.62,26.78,26.58,26.78,119664
LRE,20240214,6.39,6.39,6.21,6.25,39573
MAKS,20240214,9.2,9.3,9.2,9.3,688
MAP,20240214,2.028,2.03,1.916,1.921,17642431
MCM,20240214,11.14,11.2,11.06,11.1,2331
MDF,20240214,0.64,0.64,0.63,0.64,123557
MDF.D,20240214,0.0002,0.0006,0.0002,0.0002,33887200
MEL,20240214,6.165,6.205,6.155,6.185,244256
MFEA,20240214,2.153,2.153,2.153,2.153,3300
MIO,20240214,4.14,4.14,4.14,4.14,300
MRL,20240214,9.09,9.2,9.075,9.1,530204
MTB,20240214,1.38,1.38,1.38,1.38,1096
MTS,20240214,25.2,25.425,25.045,25.175,160618
MVC,20240214,7.78,7.8,7.7,7.7,7990
NBI,20240214,4.46,4.5,4.46,4.46,315
NEA,20240214,6.3,6.3,6.3,6.3,2616
NHH,20240214,4.235,4.32,4.21,4.32,138532
NTH,20240214,1.565,1.565,1.55,1.555,17953
NTX,20240214,3.7,3.7,3.7,3.7,1176
NXT,20240214,0.302,0.311,0.3,0.309,120392
NYE,20240214,0.0048,0.0052,0.0048,0.005,6760000
OHL,20240214,0.3882,0.389,0.384,0.386,1758997
OLE,20240214,0.2,0.205,0.2,0.202,359738
OPDE,20240214,5.8,5.81,5.79,5.79,24172
ORY,20240214,1.866,1.888,1.864,1.866,30027
PANG,20240214,1.86,1.86,1.86,1.82,100
PAR,20240214,2.85,2.85,2.8,2.8,1759
PHM,20240214,34.82,35.38,34.68,34.96,19625
PRM,20240214,10.2,10.2,10.15,10.15,1560
PRO,20240214,17,17,16.8,16.8,1130
PRS,20240214,0.3,0.303,0.298,0.303,10076
PSG,20240214,1.742,1.746,1.736,1.736,360021
PVA,20240214,0.212,0.215,0.205,0.214,11222
R4,20240214,10.3,10.3,10.1,10.3,6355
RBT,20240214,1.39,1.39,1.39,1.39,3600
REE,20240214,14.52,14.61,14.46,14.47,437862
REN,20240214,0.768,0.786,0.754,0.774,22467
REP,20240214,13.975,14.045,13.78,13.88,2769794
RIO,20240214,4.44,4.62,4.44,4.42,401
RJF,20240214,2.34,2.34,2.32,2.34,342
RLIA,20240214,1.065,1.065,1.03,1.03,64247
ROVI,20240214,67.9,69.5,67.55,69.2,78138
RSS,20240214,2.88,2.88,2.88,2.88,1621
SAB,20240214,1.1725,1.196,1.151,1.1755,17202360
SAI,20240214,0.198,0.206,0.197,0.204,180370
SAN,20240214,3.685,3.7325,3.6675,3.669,25940498
SCO,20240214,4.7,4.7,4.7,4.7,1920
SCYR,20240214,3.084,3.12,3.064,3.09,1355940
SEC,20240214,14.2,14.2,14.2,14.2,1287
SLR,20240214,12.6,12.79,12.6,12.695,681641
SNG,20240214,3.14,3.25,3.14,3.25,2472
SOL,20240214,3.02,3.07,2.952,2.974,138255
SPH,20240214,0.98,1.02,0.96,1.02,7435
SQRL,20240214,1.52,1.56,1.44,1.44,24781
TEF,20240214,3.58,3.61,3.563,3.575,7563698
TLGO,20240214,4.55,4.585,4.545,4.55,136018
TRE,20240214,7.63,7.685,7.565,7.57,90446
TRG,20240214,0.7,0.715,0.697,0.699,595363
TUB,20240214,3.31,3.31,3.215,3.22,134200
UBS,20240214,0.0049,0.0049,0.0048,0.0048,87604965
UNI,20240214,0.9435,0.945,0.929,0.929,3723624
USI,20240214,5.95,5.95,5.95,5.95,750
VID,20240214,91.4,92.4,91.3,91.3,25630
VIS,20240214,53.4,54.4,53.4,53.8,45165
VOC,20240214,0.518,0.536,0.518,0.534,29254
VYT,20240214,2,2,2,2,3380
YABA,20240214,1.07,1.07,1.06,1.06,6095
YADV,20240214,10.9,10.9,10.9,10.9,556
YARP,20240214,2.92,2.92,2.92,2.92,1000
YATO,20240214,11.3,11.3,11.3,11.3,2250
YDOA,20240214,25.6,25.6,25.6,26.2,195
YEIS,20240214,3.48,3.48,3.48,3.48,500
YENT,20240214,1.71,1.71,1.71,1.71,592
YFID,20240214,35.2,35.2,35.2,35.2,200
YGCS,20240214,13.2,13.2,13,10.3,800
YGGC,20240214,143,143,143,142,5
YGMP,20240214,69,69,69,67,100
YGOP,20240214,15.2,15.2,15.2,15.2,300
YHSP,20240214,5.8,5.8,5.8,5.8,410
YINB7,20240214,0.815,0.815,0.815,0.815,12950
YINM,20240214,13.2,13.2,13.2,13.6,150
YISC,20240214,16.2,16.2,16.2,16.2,310
YLFG,20240214,4.32,4.32,4.32,4.32,1158
YMEI,20240214,48.4,48.4,48.4,49.2,195
YMHRE,20240214,2.5,2.5,2.5,2.5,1044
YMPI,20240214,0.965,0.965,0.965,0.96,88
YNUM,20240214,1.98,1.98,1.98,1.98,8056
YORE,20240214,1.07,1.07,1.07,1.07,1001
YOVA,20240214,9.55,9.55,9.5,8.6,1051
YPARK,20240214,1.54,1.54,1.54,1.54,800
YPR3,20240214,0.29,0.29,0.29,0.282,1048
YQPQ,20240214,1.25,1.25,1.25,1.22,17
YQUO,20240214,1.35,1.35,1.35,1.35,7300
YTAN,20240214,12,12,12,12.3,180
YTAR,20240214,60,60,60,60,136
YTRA,20240214,4.64,4.64,4.64,4.64,33
YUVS,20240214,7.25,7.25,7.25,7.05,3
YVBA,20240214,6.6,6.6,6.6,6.6,1500
YVIT,20240214,13.5,13.5,13.5,13.7,1
YVIV,20240214,1.34,1.34,1.34,1.35,12