A3M,20240219,3.56,3.616,3.556,3.6,253442
ACS,20240219,36.35,36.68,36.32,36.45,325390
ACX,20240219,10.515,10.525,10.26,10.32,566458
ADX,20240219,1.284,1.308,1.266,1.266,236314
ADZ,20240219,4.52,4.52,4.52,4.52,2100
AEDAS,20240219,18.08,18.24,18,18.1,13639
AENA,20240219,166,168.5,165.9,168.25,69824
AGIL,20240219,3.24,3.24,3.24,3.24,1000
AI,20240219,0.1415,0.142,0.14,0.1405,502611
AIR,20240219,145.08,145.94,143.98,144.12,2692
ALB,20240219,47.4,47.5,47.2,47.3,3383
ALC,20240219,5,5,5,4.88,30
ALM,20240219,8.48,9.12,8.39,9.095,623268
ALNT,20240219,8.6,8.6,8.42,8.42,33614
ALQ,20240219,8.85,8.85,8.8,8.8,1600
AMP,20240219,0.0817,0.0817,0.0796,0.081,505118
AMS,20240219,60.7,61.26,60.7,60.72,744180
ANA,20240219,108.9,110,107.15,107.5,56645
ANE,20240219,21,21.22,20.8,20.9,189730
APAM,20240219,30.1,30.18,29.86,30.89,250
APG,20240219,16.2,16.2,16.2,16.2,246
APPS,20240219,11.42,11.45,11.39,11.4,72704
ARM,20240219,6.2,6.2,6.2,6.2,13002
ART,20240219,3.72,3.72,3.72,3.72,110
ATRY,20240219,3.07,3.1,2.98,3.04,46999
ATSI,20240219,3.2,3.2,3.2,3.2,4000
AZK,20240219,5.96,5.96,5.88,5.9,1729
BAIN,20240219,2.48,2.48,2.48,2.5,90
BBVA,20240219,9,9.062,8.948,9.026,5823363
BKT,20240219,5.65,5.7,5.64,5.656,1820565
BKY,20240219,0.188,0.19,0.181,0.1822,1147260
BST,20240219,0.389,0.4,0.386,0.398,122198
CABK,20240219,3.981,4.046,3.978,4.038,7258500
CAF,20240219,33.5,33.5,33.15,33.35,20748
CASH,20240219,0.46,0.4635,0.453,0.4635,371000
CBAV,20240219,24.2,24.2,24,24.1,225
CCEP,20240219,63.1,63.1,61.7,61.9,1172
CEV,20240219,5.9,5.9,5.9,6,55
CIE,20240219,24.4,24.8,24.4,24.68,47061
CITY,20240219,0.0988,0.105,0.0968,0.0988,921126
CLE,20240219,0.113,0.113,0.113,0.113,26319
CLNX,20240219,32.8,33.23,32.5,33.15,640197
CLR,20240219,4.24,4.24,4.04,4.12,17179
CMM,20240219,2.12,2.12,2.12,2.12,513
COL,20240219,5.175,5.235,5.14,5.145,794702
COM,20240219,0.698,0.698,0.67,0.68,2341
COX,20240219,2.04,2.04,2.04,2.04,3005
DIA,20240219,0.012,0.0121,0.0119,0.0119,4122988
DOM,20240219,3.34,3.37,3.285,3.32,115577
EAT,20240219,6.5,6.59,6.2,6.55,1193
EBRO,20240219,14.7,14.72,14.5,14.64,195734
ECR,20240219,2.265,2.305,2.265,2.3,38797
EDR,20240219,7,7.04,6.96,7.01,21363
EEP,20240219,0.34,0.34,0.34,0.34,188
EIDF,20240219,6.15,6.15,6.055,6.065,27793
ELE,20240219,16.505,16.655,16.415,16.58,1161121
ELZ,20240219,0.158,0.158,0.154,0.158,84000
ENC,20240219,2.828,2.848,2.81,2.816,186026
END,20240219,1.3,1.3,1.23,1.28,16045
ENER,20240219,3.98,3.98,3.73,3.75,28952
ENG,20240219,14.475,14.585,14.47,14.55,497001
ENO,20240219,17.65,17.95,17.6,17.8,28333
ENRS,20240219,2.22,2.43,2.16,2.38,13740
ETC,20240219,4.205,4.32,4.05,4.05,21067
EZE,20240219,0.1778,0.1894,0.1764,0.1812,3573543
FACE,20240219,1.97,2,1.945,2,27811
FAE,20240219,3,3.04,3,3.04,81346
FCC,20240219,12.18,12.74,12.18,12.6,14336
FDR,20240219,21.2,21.26,20.88,21.18,191892
FER,20240219,34.75,35.21,34.68,35.16,573049
GAM,20240219,1.26,1.26,1.26,1.26,7991
GAS,20240219,22.92,23.1,22.72,22.9,407052
GCO,20240219,33.3,33.4,33.25,33.25,20181
GEST,20240219,3.052,3.096,3.034,3.044,280711
GGR,20240219,5.49,5.5,5.42,5.5,2886
GIGA,20240219,6.56,6.56,6.4,6.48,1642
GRE,20240219,28,28.52,27.56,28.14,49915
GRF,20240219,10.6,10.99,10.6,10.97,1126192
GRF.P,20240219,7.9,8.045,7.855,7.96,63818
GRI,20240219,1.46,1.46,1.44,1.44,478
GSJ,20240219,3.75,3.8,3.71,3.74,33737
HAN,20240219,0.198,0.198,0.198,0.194,130
HLZ,20240219,2.6,2.6,2.45,2.56,7655
HOME,20240219,10,10.12,9.84,10.08,67800
IAG,20240219,1.7,1.712,1.698,1.712,3493938
IBE,20240219,10.8,10.875,10.7,10.795,4919314
IBG,20240219,17.1,17.65,17.1,17.2,2529
IDR,20240219,15.88,15.98,15.82,15.89,282104
IFF,20240219,0.69,0.69,0.675,0.69,12878
INDDT,20240219,8658.3,8708.7,8658.3,8694.1,50597
ISUR,20240219,7.2,7.2,7.2,7.2,1000
ITX,20240219,39.42,39.7,39.05,39.67,789667
IZER,20240219,8.86,8.96,8.7,8.96,3695
KOM,20240219,0.735,0.735,0.735,0.735,1220
LAB,20240219,1.38,1.38,1.38,1.38,1027
LDA,20240219,0.939,0.939,0.923,0.923,440124
LGT,20240219,6.82,7,6.82,7,2268
LIB,20240219,1.08,1.08,1.08,1.08,3513
LLN,20240219,1.23,1.36,1.16,1.28,698109
LLYC,20240219,9.4,9.4,9.4,9.5,232
LOG,20240219,26.7,26.76,26.64,26.68,165555
LRE,20240219,6.32,6.35,6.25,6.3,31364
MAKS,20240219,9.2,9.2,9.2,9.3,231
MAP,20240219,1.953,1.962,1.948,1.948,1694184
MCM,20240219,11.16,11.2,11.16,11.12,213
MDF,20240219,0.65,0.65,0.637,0.644,11886
MED,20240219,0.69,0.69,0.69,0.69,6689
MEL,20240219,6.11,6.18,6.1,6.12,302971
MFEA,20240219,2.07,2.07,2.07,2.07,396
MIO,20240219,4.14,4.14,4.14,4.14,300
MRL,20240219,9.05,9.215,9.05,9.17,338787
MTB,20240219,1.36,1.36,1.36,1.36,1243
MTS,20240219,25.37,25.445,24.795,24.865,234631
MVC,20240219,7.63,7.67,7.53,7.59,16007
NBI,20240219,4.48,4.48,4.48,4.48,300
NEA,20240219,6.2,6.2,6.2,6.3,41
NHH,20240219,4.3,4.3,4.215,4.275,4356
NTH,20240219,1.575,1.595,1.575,1.595,12051
NTX,20240219,3.62,3.62,3.62,3.7,2
NXT,20240219,0.38,0.384,0.331,0.336,542537
NYE,20240219,0.0048,0.0048,0.0048,0.0048,503620
OHL,20240219,0.378,0.3828,0.378,0.38,1389697
OLE,20240219,0.207,0.207,0.198,0.201,208237
OPDE,20240219,5.8,5.82,5.8,5.8,12588
ORY,20240219,1.872,1.88,1.87,1.872,44434
PANG,20240219,1.86,1.86,1.86,1.82,100
PAR,20240219,2.9,2.9,2.8,2.9,1593
PHM,20240219,33.98,33.98,33,33.62,29362
PRM,20240219,10.15,10.15,10.15,10.15,1197
PRO,20240219,17,17,16.8,17,644
PRS,20240219,0.314,0.314,0.3,0.3,16735
PSG,20240219,1.732,1.732,1.726,1.728,280567
PVA,20240219,0.203,0.213,0.197,0.2,21600
R4,20240219,10.3,10.3,10.1,10.2,1471
RBT,20240219,1.4,1.4,1.4,1.4,10
REE,20240219,14.695,14.845,14.665,14.82,477943
REN,20240219,0.81,0.824,0.78,0.784,41330
REP,20240219,13.74,13.87,13.73,13.81,2153155
RIO,20240219,4.5,4.5,4.42,4.42,52
RJF,20240219,2.31,2.34,2.31,2.31,2090
RLIA,20240219,1.03,1.04,1.03,1.04,12064
ROVI,20240219,69.9,70.8,69.7,70.6,67049
RSS,20240219,2.82,2.86,2.82,2.86,3524
SAB,20240219,1.17,1.1945,1.1695,1.179,13523363
SAI,20240219,0.2,0.207,0.2,0.206,142504
SAN,20240219,3.695,3.765,3.689,3.7375,22694612
SCO,20240219,4.7,4.7,4.7,4.7,1920
SCYR,20240219,3.08,3.09,3.068,3.07,860920
SEC,20240219,14.2,14.2,14.2,14.2,385
SLR,20240219,12.4,12.48,12.155,12.19,656593
SNG,20240219,3.25,3.28,3.25,3.25,4600
SOL,20240219,3.104,3.104,2.97,3.006,281292
SPH,20240219,0.97,0.97,0.95,0.96,1310
SQRL,20240219,1.47,1.53,1.46,1.47,13299
TEF,20240219,3.57,3.636,3.569,3.626,9027885
TLGO,20240219,4.55,4.57,4.47,4.505,173910
TRE,20240219,7.7,7.705,7.62,7.645,82887
TRG,20240219,0.701,0.729,0.698,0.727,529201
TUB,20240219,3.295,3.4,3.275,3.375,306655
UBS,20240219,0.0048,0.0048,0.0047,0.0048,18591535
UNI,20240219,0.954,0.9685,0.9535,0.96,3509021
USI,20240219,5.8,5.8,5.8,5.8,850
VID,20240219,89.9,90.2,87.9,90.1,32158
VIS,20240219,53.7,53.7,52.5,52.9,71329
VOC,20240219,0.532,0.532,0.524,0.532,1140
VYT,20240219,2,2,1.9,1.9,4102
YABA,20240219,1.07,1.07,1.06,1.06,6095
YADV,20240219,10.9,10.9,10.9,10.9,556
YARP,20240219,2.92,2.92,2.92,2.92,1000
YATO,20240219,11.3,11.3,11.3,11.3,755
YDOA,20240219,25.6,25.6,25.6,26.2,195
YEIS,20240219,3.48,3.48,3.48,3.48,500
YENT,20240219,1.71,1.71,1.71,1.71,592
YFID,20240219,35.2,35.2,35.2,35.2,200
YGCS,20240219,13.2,13.2,13,10.3,800
YGGC,20240219,143,143,143,142,5
YGMP,20240219,69,69,69,67,100
YGOP,20240219,15.2,15.2,15.2,15.2,1973
YHSP,20240219,5.8,5.8,5.8,5.8,410
YINB7,20240219,0.815,0.815,0.815,0.815,12950
YINM,20240219,13.2,13.2,13.2,13.6,150
YISC,20240219,16.2,16.2,16.2,16.2,310
YLFG,20240219,4.32,4.32,4.32,4.32,1158
YMEI,20240219,48.4,48.4,48.4,49.2,195
YMHRE,20240219,2.5,2.5,2.5,2.5,1044
YMPI,20240219,0.965,0.965,0.965,0.96,88
YNUM,20240219,1.89,1.89,1.89,1.89,4370
YORE,20240219,1.07,1.07,1.07,1.07,1001
YOVA,20240219,9.55,9.55,9.5,8.6,1051
YPARK,20240219,1.54,1.54,1.54,1.54,800
YPR3,20240219,0.29,0.29,0.29,0.282,1048
YQPQ,20240219,1.25,1.25,1.25,1.22,17
YQUO,20240219,1.35,1.35,1.35,1.35,7300
YTAN,20240219,12,12,12,12.3,180
YTAR,20240219,60,60,60,60,136
YTRA,20240219,4.5,4.5,4.44,4.44,2232
YUVS,20240219,7.25,7.25,7.25,7.05,3
YVBA,20240219,6.55,6.55,6.55,6.55,735
YVIT,20240219,13.5,13.5,13.5,13.7,1
YVIV,20240219,1.34,1.34,1.34,1.35,12