A3M,20240222,3.646,3.65,3.602,3.634,265876
ACS,20240222,36.9,37.54,36.9,37.07,376656
ACX,20240222,10.3,10.385,10.215,10.36,555806
ADX,20240222,1.286,1.286,1.262,1.272,78611
ADZ,20240222,4.36,4.56,4.36,4.5,4539
AEDAS,20240222,18.14,18.38,18.04,18.26,17157
AENA,20240222,172.8,173.7,171.5,171.65,141449
AGIL,20240222,3.15,3.15,3.15,3.15,736
AI,20240222,0.1425,0.143,0.137,0.14,2697227
AIR,20240222,146.84,147.46,145.9,147.3,3162
ALB,20240222,48.8,48.95,47.15,48.5,24422
ALC,20240222,4.94,4.94,4.94,4.94,977
ALM,20240222,8.535,8.585,8.37,8.38,238892
ALNT,20240222,8.58,8.64,8.56,8.62,1027
ALQ,20240222,8.75,8.75,8.75,8.75,212
AMP,20240222,0.077,0.0813,0.0762,0.078,3393166
AMS,20240222,62.08,62.64,61.3,61.32,560553
ANA,20240222,108.85,109.15,105.05,106.15,116846
ANE,20240222,20.74,20.82,20,20.28,365460
APAM,20240222,28.54,29.08,28.54,29.02,257
APG,20240222,16.2,16.2,16.2,16.2,51
APPS,20240222,11.4,11.48,11.4,11.43,39751
ARM,20240222,6.3,6.3,6.25,6.25,4607
ART,20240222,3.72,3.72,3.72,3.72,700
ATRY,20240222,2.95,3.01,2.95,3.01,32055
ATSI,20240222,3.14,3.14,3.14,3.14,736
AZK,20240222,6,6.1,6,6.1,1744
BAIN,20240222,2.5,2.52,2.5,2.5,114
BBVA,20240222,9.324,9.406,9.274,9.332,8880690
BKT,20240222,5.764,5.844,5.748,5.798,3685730
BKY,20240222,0.175,0.1786,0.17,0.173,1989458
BST,20240222,0.41,0.414,0.39,0.39,476623
CABK,20240222,4.118,4.14,4.087,4.087,8863618
CAF,20240222,33.7,33.95,32.9,33.2,33924
CASH,20240222,0.47,0.4735,0.468,0.469,186155
CBAV,20240222,24.2,24.2,23.8,24.2,647
CCEP,20240222,63.5,63.7,63,63.5,1226
CEV,20240222,5.9,5.9,5.9,6,55
CIE,20240222,24.8,25.4,24.76,24.94,72989
CITY,20240222,0.0954,0.0954,0.0876,0.0902,761827
CLE,20240222,0.113,0.113,0.113,0.113,26319
CLNX,20240222,34,34.27,33.59,33.99,931380
CLR,20240222,3.97,4.09,3.97,3.98,15812
CMM,20240222,2.12,2.12,2.12,2.12,513
COL,20240222,5.15,5.185,5.115,5.15,876972
COM,20240222,0.73,0.73,0.7,0.7,10433
COX,20240222,2,2,2,2,30000
DIA,20240222,0.0123,0.0131,0.0122,0.0129,56378175
DOM,20240222,3.3,3.395,3.3,3.365,125394
EAT,20240222,6.49,6.58,6.13,6.51,2645
EBRO,20240222,14.84,15.14,14.74,14.8,59283
ECR,20240222,2.3,2.315,2.28,2.28,48602
EDR,20240222,7.02,7.07,6.95,7,40947
EEP,20240222,0.34,0.34,0.34,0.34,188
EIDF,20240222,6.23,6.25,6.09,6.155,106554
ELE,20240222,17,17.05,16.81,16.865,1262198
ELZ,20240222,0.158,0.159,0.153,0.1585,24875
ENC,20240222,2.842,2.844,2.782,2.79,434315
END,20240222,1.26,1.315,1.15,1.22,95009
ENER,20240222,3.65,3.65,3.53,3.53,5105
ENG,20240222,15.03,15.055,14.63,14.68,1140877
ENO,20240222,18.25,18.45,18.15,18.3,23616
ENRS,20240222,2.29,2.3,2.08,2.19,31993
ETC,20240222,3.9,3.9,3.72,3.81,26331
EZE,20240222,0.1732,0.175,0.161,0.1642,13015739
FACE,20240222,1.95,2.08,1.95,2,133336
FAE,20240222,3.02,3.03,2.995,3.005,130955
FCC,20240222,12.58,12.82,12.5,12.7,8388
FDR,20240222,21.3,21.42,20.82,20.92,322291
FER,20240222,35.9,35.9,35.2,35.4,839410
GAM,20240222,1.26,1.28,1.26,1.28,8047
GAS,20240222,23.2,23.2,22.94,23.1,575203
GCO,20240222,33.95,34.25,33.8,34.05,19256
GEST,20240222,3.12,3.186,3.118,3.146,484051
GGR,20240222,5.57,5.57,5.48,5.48,3517
GIGA,20240222,6.46,6.46,6.46,6.48,280
GRE,20240222,27.6,28.16,27.06,27.22,26616
GRF,20240222,10.89,11.3,10.875,11.02,1969506
GRF.P,20240222,8.075,8.1,7.935,7.98,120412
GRI,20240222,1.48,1.48,1.48,1.41,3
GSJ,20240222,3.75,3.79,3.7,3.79,17540
HAN,20240222,0.206,0.206,0.206,0.206,17500
HLZ,20240222,2.66,2.77,2.61,2.61,4365
HOME,20240222,9.88,9.93,9.57,9.9,184926
IAG,20240222,1.77,1.8,1.7605,1.7965,12331677
IBE,20240222,10.935,11.01,10.68,10.75,10768921
IBG,20240222,18.3,18.5,18.2,18.2,3594
IDR,20240222,15.85,16.03,15.82,15.89,276656
IFF,20240222,0.675,0.675,0.66,0.66,10640
INDDT,20240222,8821.8,8839,8792.1,8802,97157
ISUR,20240222,7,7.15,7,7.15,1359
ITX,20240222,41.07,41.27,40.69,41.04,1426364
IZER,20240222,8.86,8.92,8.86,8.9,1555
KOM,20240222,0.705,0.705,0.705,0.735,10
LAB,20240222,1.38,1.38,1.38,1.38,2383
LDA,20240222,0.93,0.93,0.918,0.918,215932
LGT,20240222,6.88,6.88,6.82,6.86,506
LIB,20240222,1.07,1.07,1.07,1.07,1919
LLN,20240222,1.07,1.29,1.06,1.21,438393
LLYC,20240222,9.75,9.75,9.75,9.75,391
LOG,20240222,27.2,27.38,27.2,27.24,185607
LRE,20240222,6.37,6.42,6.34,6.36,41179
MAKS,20240222,9.35,9.4,9.35,9.3,306
MAP,20240222,1.964,1.981,1.964,1.977,2732838
MCM,20240222,11.1,11.16,11.06,11.14,2321
MDF,20240222,0.64,0.65,0.631,0.637,165705
MEL,20240222,6.92,6.97,6.82,6.875,574899
MFEA,20240222,2.08,2.08,2.08,2.08,1000
MIO,20240222,4.14,4.14,4.14,4.14,200
MRL,20240222,9.235,9.265,9.155,9.22,528476
MTB,20240222,1.36,1.36,1.36,1.36,10
MTS,20240222,24.53,24.68,24.3,24.355,180640
MVC,20240222,7.68,7.78,7.59,7.78,15823
NBI,20240222,4.48,4.48,4.48,4.48,167
NEA,20240222,6.2,6.3,6.1,6.3,197
NHH,20240222,4.29,4.36,4.285,4.36,5822
NTH,20240222,1.565,1.57,1.565,1.57,997
NTX,20240222,3.74,3.92,3.74,3.92,956
NXT,20240222,0.32,0.325,0.307,0.315,462118
NYE,20240222,0.0048,0.0072,0.0048,0.0056,189369450
OHL,20240222,0.3782,0.382,0.376,0.378,2307712
OLE,20240222,0.205,0.207,0.2015,0.207,233234
OPDE,20240222,5.8,5.83,5.8,5.81,7334
ORY,20240222,1.866,1.88,1.864,1.87,81663
PANG,20240222,1.86,1.86,1.86,1.82,100
PAR,20240222,2.9,3,2.9,3,3616
PHM,20240222,33.4,33.72,32.86,32.94,19092
PRM,20240222,10.15,10.45,10.15,10.35,2040
PRO,20240222,17,17,17,17,200
PRS,20240222,0.319,0.319,0.31,0.31,46109
PSG,20240222,1.78,1.788,1.764,1.772,602904
PVA,20240222,0.397,0.57,0.395,0.436,10100481
R4,20240222,10.1,10.2,10,10.2,8601
RBT,20240222,1.4,1.4,1.4,1.4,10
REE,20240222,15.09,15.14,14.855,14.9,774375
REN,20240222,0.842,0.844,0.81,0.81,7536
REP,20240222,14.31,14.525,14.155,14.425,9993585
RIO,20240222,4.42,4.42,4.42,4.42,52
RJF,20240222,2.32,2.33,2.3,2.3,1066
RLIA,20240222,1.03,1.035,1.03,1.03,18805
ROVI,20240222,71,72.05,71,71.7,58042
RSS,20240222,2.86,2.86,2.86,2.86,1200
SAB,20240222,1.173,1.199,1.1675,1.1905,31332065
SAI,20240222,0.25,0.25,0.215,0.215,3702264
SAN,20240222,3.8375,3.8695,3.8205,3.839,27383445
SCO,20240222,4.7,4.7,4.7,4.7,255
SCYR,20240222,3.1,3.116,3.07,3.084,1549386
SEC,20240222,14.2,14.2,14.2,14.2,20
SLR,20240222,12.215,12.22,11.86,11.87,650294
SNG,20240222,3.17,3.2,3.08,3.09,3304
SOL,20240222,3.096,3.108,3.04,3.068,120232
SPH,20240222,0.915,0.915,0.865,0.91,39506
SQRL,20240222,1.7,1.86,1.69,1.76,110006
TEF,20240222,3.723,3.792,3.679,3.743,16240041
TLGO,20240222,4.54,4.55,4.44,4.495,210220
TRE,20240222,7.67,7.8,7.655,7.76,289270
TRG,20240222,0.774,0.774,0.746,0.753,1023301
TUB,20240222,3.455,3.6,3.43,3.48,328473
UBS,20240222,0.0048,0.0052,0.0047,0.0049,287563010
UNI,20240222,0.969,0.9825,0.962,0.977,7456580
USI,20240222,5.75,5.75,5.75,5.75,400
VANA,20240222,0.173,0.176,0.1515,0.153,561010
VID,20240222,92.9,94.8,91.3,92.1,21752
VIS,20240222,54.3,54.4,52.7,52.7,37532
VOC,20240222,0.532,0.532,0.526,0.528,3655
VYT,20240222,1.99,1.99,1.99,1.99,2000
YABA,20240222,1.07,1.07,1.06,1.06,6095
YADV,20240222,10.9,10.9,10.9,10.9,556
YARP,20240222,2.92,2.92,2.92,2.92,1000
YATO,20240222,11.3,11.3,11.3,11.3,3000
YDOA,20240222,25.6,25.6,25.6,25.6,200
YEIS,20240222,3.48,3.48,3.48,3.48,500
YENT,20240222,1.71,1.71,1.71,1.71,592
YFID,20240222,35.2,35.2,35.2,35.2,200
YGCS,20240222,13.2,13.2,13,10.3,800
YGGC,20240222,143,143,143,142,5
YGMP,20240222,69,69,69,67,100
YGOP,20240222,15.2,15.2,15.2,15.2,1500
YHSP,20240222,5.8,5.8,5.8,5.8,410
YINB7,20240222,0.815,0.815,0.815,0.815,12950
YINM,20240222,13.2,13.2,13.2,13.6,150
YISC,20240222,16.2,16.2,16.2,16.2,310
YLFG,20240222,4.32,4.32,4.32,4.32,1158
YMEI,20240222,48.4,48.4,48.4,49.2,195
YMHRE,20240222,2.5,2.5,2.5,2.5,1044
YMPI,20240222,0.965,0.965,0.965,0.96,88
YNUM,20240222,1.89,1.89,1.89,1.89,4370
YORE,20240222,1.07,1.07,1.07,1.07,1001
YOVA,20240222,9.55,9.55,9.5,8.6,1051
YPARK,20240222,1.54,1.54,1.54,1.54,800
YPR3,20240222,0.29,0.29,0.29,0.282,1048
YQPQ,20240222,1.25,1.25,1.25,1.22,17
YQUO,20240222,1.35,1.35,1.35,1.35,7300
YTAN,20240222,12,12,12,12.3,180
YTAR,20240222,60,60,60,60,136
YTRA,20240222,4.5,4.5,4.44,4.44,2232
YUVS,20240222,7.25,7.25,7.25,7.05,3
YVBA,20240222,6.55,6.55,6.55,6.55,735
YVI.D,20240222,0.01,0.01,0.01,0.01,1000
YVIT,20240222,13.5,13.5,13.5,13.7,1
YVIV,20240222,1.34,1.34,1.34,1.35,12