A3M,20240216,3.58,3.592,3.55,3.574,172159
ACS,20240216,37.13,37.19,36.22,36.39,565135
ACX,20240216,10.445,10.66,10.43,10.565,856413
ADX,20240216,1.262,1.292,1.262,1.28,171835
ADZ,20240216,4.7,4.88,4.52,4.52,28437
AEDAS,20240216,18.66,18.7,18.12,18.28,21026
AENA,20240216,167,167.75,165.65,167.2,107919
AGIL,20240216,3.24,3.24,3.24,3.24,2296
AI,20240216,0.1445,0.1445,0.141,0.141,839780
AIR,20240216,148.64,148.88,144.96,146.2,5093
ALB,20240216,48.15,48.15,46.95,47,4363
ALC,20240216,4.88,4.88,4.88,4.88,220
ALM,20240216,8.65,8.65,8.565,8.61,182085
ALNT,20240216,8.64,8.78,8.62,8.62,10819
ALQ,20240216,8.95,8.95,8.9,8.9,2949
AMP,20240216,0.081,0.0826,0.0801,0.0806,1684111
AMS,20240216,61.34,61.62,60.24,60.5,864113
ANA,20240216,110.95,111.4,108.5,109.15,122774
ANE,20240216,21.52,21.52,21.04,21.14,338322
APAM,20240216,30,31.26,30,30.89,1765
APG,20240216,16.2,16.2,16.2,16.2,246
APPS,20240216,11.37,11.45,11.37,11.45,49363
ARM,20240216,6.1,6.2,5.9,6.15,22368
ART,20240216,3.72,3.72,3.72,3.72,110
ATRY,20240216,3.09,3.09,3.04,3.07,4816
ATSI,20240216,3.2,3.2,3.2,3.2,4000
AZK,20240216,5.96,6.04,5.92,5.94,2003
BAIN,20240216,2.4,2.5,2.4,2.5,1634
BBVA,20240216,9.1,9.122,8.954,9.016,8347544
BKT,20240216,5.82,5.822,5.628,5.642,2967213
BKY,20240216,0.1822,0.1836,0.182,0.1832,936999
BST,20240216,0.392,0.392,0.387,0.387,62718
CABK,20240216,3.992,4.004,3.952,3.963,8776102
CAF,20240216,33,33.4,32.85,33.4,18979
CASH,20240216,0.46,0.463,0.455,0.457,204835
CBAV,20240216,24.2,24.2,23.9,24.1,723
CCEP,20240216,65,65,62.2,62.3,1130
CEV,20240216,6,6,6,6,5564
CIE,20240216,24.36,24.94,24.3,24.78,44597
CITY,20240216,0.0982,0.1,0.0902,0.0952,1440688
CLE,20240216,0.113,0.113,0.113,0.113,26319
CLNX,20240216,33.33,33.5,32.82,33.17,964159
CLR,20240216,4.19,4.28,4.18,4.18,9737
CMM,20240216,2.12,2.12,2.12,2.12,513
COL,20240216,5.175,5.22,5.11,5.175,1297279
COM,20240216,0.698,0.698,0.67,0.68,2341
COX,20240216,2,2.04,2,2.04,28000
DIA,20240216,0.0119,0.0121,0.0119,0.012,4323004
DOM,20240216,3.365,3.39,3.31,3.385,135827
EAT,20240216,6.29,6.42,6.26,6.37,4493
EBRO,20240216,14.72,14.82,14.6,14.66,90995
ECR,20240216,2.33,2.33,2.28,2.29,44286
EDR,20240216,7.03,7.12,6.97,6.99,32919
EEP,20240216,0.34,0.34,0.34,0.34,188
EIDF,20240216,6.11,6.15,6.05,6.13,85979
ELE,20240216,16.91,16.915,16.44,16.48,2358305
ELZ,20240216,0.1545,0.159,0.1545,0.159,29900
ENC,20240216,2.82,2.828,2.804,2.828,282313
END,20240216,1.235,1.35,1.235,1.295,55094
ENER,20240216,4,4.03,3.8,3.85,32731
ENG,20240216,14.5,14.585,14.36,14.475,698317
ENO,20240216,17.95,18.1,17.65,17.85,41125
ENRS,20240216,2.48,2.48,2.3,2.3,2696
ETC,20240216,4.01,4.235,4.01,4.19,21749
EZE,20240216,0.191,0.194,0.1724,0.1756,15074716
FACE,20240216,1.95,2,1.94,1.945,37892
FAE,20240216,3.045,3.05,2.95,3.005,344000
FCC,20240216,12.14,12.3,12,12.24,9011
FDR,20240216,21,21.46,20.98,21.32,327643
FER,20240216,35.53,35.53,34.36,34.81,913443
GAM,20240216,1.26,1.26,1.26,1.26,7991
GAS,20240216,23.26,23.3,22.78,22.94,468636
GCO,20240216,33.15,33.5,33.15,33.2,11725
GEST,20240216,3.08,3.094,3.064,3.08,253599
GGR,20240216,5.34,5.59,5.34,5.41,21234
GIGA,20240216,6.56,6.56,6.4,6.48,1642
GRE,20240216,30.18,30.18,28.08,28.2,40203
GRF,20240216,10.595,10.745,10.535,10.605,1158629
GRF.P,20240216,8.02,8.02,7.84,7.97,90344
GRI,20240216,1.45,1.45,1.45,1.47,199
GSJ,20240216,3.85,3.88,3.73,3.75,129875
HAN,20240216,0.198,0.198,0.198,0.194,130
HLZ,20240216,2.55,2.61,2.52,2.61,1970
HOME,20240216,10.58,10.58,10.04,10.04,59382
IAG,20240216,1.7225,1.726,1.697,1.7045,6373219
IBE,20240216,10.91,10.91,10.705,10.775,9076333
IBG,20240216,17.4,17.4,17.05,17.1,1867
IDR,20240216,15.95,16.18,15.85,15.95,511923
IFF,20240216,0.675,0.695,0.675,0.695,6011
INDDT,20240216,8730,8730,8634.7,8654.8,73685
ISUR,20240216,7.2,7.2,7.2,7.2,1006
ITX,20240216,39.6,39.65,39.32,39.6,1565615
IZER,20240216,8.86,8.94,8.72,8.82,5918
KOM,20240216,0.735,0.735,0.735,0.735,1220
LAB,20240216,1.38,1.38,1.38,1.38,1027
LDA,20240216,0.921,0.95,0.918,0.934,220342
LGT,20240216,6.82,7,6.82,7,2268
LIB,20240216,1.08,1.08,1.08,1.08,3513
LLN,20240216,0.75,1.29,0.732,1.155,1463759
LLYC,20240216,9.4,9.4,9.4,9.5,232
LOG,20240216,26.62,26.74,26.48,26.64,208835
LRE,20240216,6.21,6.27,6.2,6.24,47620
MAKS,20240216,9.3,9.3,9.3,9.3,161
MAP,20240216,1.96,1.968,1.944,1.946,3894147
MCM,20240216,11.24,11.3,11.06,11.12,2635
MDF,20240216,0.642,0.645,0.636,0.645,29914
MEL,20240216,6.305,6.305,6.12,6.15,485852
MFEA,20240216,2.07,2.1,2.07,2.07,1090
MIO,20240216,4.14,4.14,4.14,4.14,300
MRL,20240216,9.22,9.225,9.11,9.165,491409
MTB,20240216,1.36,1.36,1.36,1.36,3311
MTS,20240216,25.39,25.95,25.36,25.62,219839
MVC,20240216,7.64,7.64,7.51,7.6,9752
NBI,20240216,4.4,4.4,4.4,4.48,200
NEA,20240216,6.25,6.25,6.2,6.3,150
NHH,20240216,4.34,4.34,4.295,4.33,5186
NTH,20240216,1.59,1.59,1.56,1.56,7533
NTX,20240216,3.7,3.82,3.7,3.7,2748
NXT,20240216,0.304,0.394,0.299,0.362,1537926
NYE,20240216,0.0048,0.005,0.0048,0.005,660150
OHL,20240216,0.383,0.3866,0.38,0.38,2423778
OLE,20240216,0.2,0.202,0.1978,0.202,454533
OPDE,20240216,5.8,5.81,5.8,5.8,61155
ORY,20240216,1.912,1.912,1.872,1.876,54405
PANG,20240216,1.86,1.86,1.86,1.82,100
PAR,20240216,2.8,2.93,2.75,2.85,42557
PHM,20240216,35.22,35.3,34.02,34.06,24859
PRM,20240216,10.15,10.15,10.15,10.15,203
PRO,20240216,17,17,17,17,320
PRS,20240216,0.298,0.311,0.297,0.31,130062
PSG,20240216,1.736,1.74,1.728,1.728,711277
PVA,20240216,0.207,0.216,0.195,0.205,255881
R4,20240216,10.1,10.2,10.1,10.1,2576
RBT,20240216,1.4,1.4,1.4,1.4,610
REE,20240216,14.875,14.88,14.66,14.72,712040
REN,20240216,0.762,0.81,0.762,0.8,39423
REP,20240216,13.935,13.965,13.535,13.585,3801990
RIO,20240216,4.5,4.5,4.42,4.42,52
RJF,20240216,2.33,2.33,2.31,2.31,6148
RLIA,20240216,1.03,1.04,1.03,1.04,13937
ROVI,20240216,69.5,70.5,69.3,70.15,94136
RSS,20240216,2.84,2.88,2.84,2.88,804
SAB,20240216,1.165,1.175,1.153,1.1655,16646856
SAI,20240216,0.209,0.214,0.2,0.2,382609
SAN,20240216,3.6945,3.724,3.6625,3.673,28335400
SCO,20240216,4.7,4.7,4.7,4.7,1920
SCYR,20240216,3.126,3.128,3.056,3.084,1441344
SEC,20240216,14.2,14.2,14.2,14.2,385
SLR,20240216,12.9,12.9,12.34,12.37,1051428
SNG,20240216,3.15,3.22,3.15,3.22,1147
SOL,20240216,2.992,3.16,2.992,3.046,269764
SPH,20240216,0.98,0.98,0.93,0.98,42343
SQRL,20240216,1.58,1.58,1.45,1.47,46778
TEF,20240216,3.62,3.62,3.542,3.561,13499505
TLGO,20240216,4.58,4.58,4.55,4.55,69564
TRE,20240216,7.64,7.89,7.63,7.685,126048
TRG,20240216,0.711,0.719,0.698,0.7,512033
TUB,20240216,3.29,3.29,3.2,3.29,78012
UBS,20240216,0.0048,0.0048,0.0047,0.0048,28328460
UNI,20240216,0.954,0.9655,0.9495,0.952,6844988
USI,20240216,5.85,5.85,5.85,5.85,2163
VID,20240216,89.6,91.4,89.6,90,21511
VIS,20240216,53.5,54,53.5,53.8,24894
VOC,20240216,0.526,0.534,0.526,0.534,5946
VYT,20240216,1.94,2,1.94,2,6238
YABA,20240216,1.07,1.07,1.06,1.06,6095
YADV,20240216,10.9,10.9,10.9,10.9,556
YARP,20240216,2.92,2.92,2.92,2.92,1000
YATO,20240216,11.3,11.3,11.3,11.3,755
YDOA,20240216,25.6,25.6,25.6,26.2,195
YEIS,20240216,3.48,3.48,3.48,3.48,500
YENT,20240216,1.71,1.71,1.71,1.71,592
YFID,20240216,35.2,35.2,35.2,35.2,200
YGCS,20240216,13.2,13.2,13,10.3,800
YGGC,20240216,143,143,143,142,5
YGMP,20240216,69,69,69,67,100
YGOP,20240216,15.2,15.2,15.2,15.2,300
YHSP,20240216,5.8,5.8,5.8,5.8,410
YINB7,20240216,0.815,0.815,0.815,0.815,12950
YINM,20240216,13.2,13.2,13.2,13.6,150
YISC,20240216,16.2,16.2,16.2,16.2,310
YLFG,20240216,4.32,4.32,4.32,4.32,1158
YMEI,20240216,48.4,48.4,48.4,49.2,195
YMHRE,20240216,2.5,2.5,2.5,2.5,1044
YMPI,20240216,0.965,0.965,0.965,0.96,88
YNUM,20240216,1.89,1.89,1.89,1.89,4370
YORE,20240216,1.07,1.07,1.07,1.07,1001
YOVA,20240216,9.55,9.55,9.5,8.6,1051
YPARK,20240216,1.54,1.54,1.54,1.54,800
YPR3,20240216,0.29,0.29,0.29,0.282,1048
YQPQ,20240216,1.25,1.25,1.25,1.22,17
YQUO,20240216,1.35,1.35,1.35,1.35,7300
YTAN,20240216,12,12,12,12.3,180
YTAR,20240216,60,60,60,60,136
YTRA,20240216,4.64,4.64,4.64,4.64,33
YUVS,20240216,7.25,7.25,7.25,7.05,3
YVBA,20240216,6.55,6.55,6.55,6.55,735
YVIT,20240216,13.5,13.5,13.5,13.7,1
YVIV,20240216,1.34,1.34,1.34,1.35,12