A3M,20240223,3.63,3.678,3.61,3.662,336591
ACS,20240223,37.18,37.39,36.95,37.16,338047
ACX,20240223,10.33,10.365,10.2,10.26,303849
ADX,20240223,1.27,1.272,1.258,1.272,93264
ADZ,20240223,4.4,4.4,4.4,4.5,450
AEDAS,20240223,18.3,18.42,17.6,18.32,36231
AENA,20240223,173.5,176,173.15,176,177678
AGIL,20240223,3.15,3.15,3.15,3.15,1000
AI,20240223,0.1415,0.142,0.139,0.141,924621
AIR,20240223,147.32,148.3,146.68,148.06,1018
ALB,20240223,48.8,48.85,48.2,48.55,2568
ALC,20240223,4.94,4.94,4.94,4.94,977
ALM,20240223,8.355,8.39,8.22,8.28,283826
ALNT,20240223,8.68,8.68,8.5,8.56,5967
ALQ,20240223,8.8,8.8,8.8,8.75,196
AMP,20240223,0.079,0.0795,0.077,0.0781,834531
AMS,20240223,60.4,60.92,60.12,60.26,808222
ANA,20240223,105.6,106.2,103.35,104.65,81956
ANE,20240223,20.12,20.3,19.57,19.78,371229
APAM,20240223,28.5,28.99,28.13,28.71,2182
APG,20240223,16.2,16.2,16.2,16.2,51
APPS,20240223,11.41,11.47,11.41,11.41,24966
ARM,20240223,6.4,6.4,6.3,6.3,1230
ART,20240223,3.7,3.7,3.7,3.7,560
ATRY,20240223,3.08,3.09,3.04,3.06,39243
ATSI,20240223,3.14,3.14,3.14,3.14,736
AZK,20240223,6.08,6.1,6,6.1,2904
BAIN,20240223,2.7,2.7,2.7,2.7,1250
BBVA,20240223,9.344,9.43,9.312,9.43,8374988
BKT,20240223,5.742,5.812,5.722,5.81,2236401
BKY,20240223,0.1778,0.1778,0.172,0.1742,573200
BST,20240223,0.397,0.42,0.385,0.387,550319
CABK,20240223,4.087,4.116,4.066,4.104,7429442
CAF,20240223,32.95,33,32.15,32.25,25603
CASH,20240223,0.461,0.4765,0.461,0.4765,322371
CBAV,20240223,23.8,24.2,23.8,24.2,12016
CCEP,20240223,62.5,62.7,61.9,62.6,1779
CEV,20240223,5.9,5.9,5.9,6,55
CIE,20240223,24.62,24.9,24.38,24.56,94377
CITY,20240223,0.0948,0.097,0.092,0.094,458313
CLE,20240223,0.113,0.113,0.113,0.113,26319
CLNX,20240223,33.99,34.15,33.61,34.15,698704
CLR,20240223,3.98,4.05,3.95,4.05,20838
CMM,20240223,2.12,2.12,2.12,2.12,513
COL,20240223,5.15,5.17,5.105,5.12,1062880
COM,20240223,0.7,0.7,0.7,0.7,89
COX,20240223,2,2,2,2,30000
DIA,20240223,0.0129,0.013,0.0126,0.0128,35407937
DOM,20240223,3.365,3.38,3.31,3.325,87005
EAT,20240223,6.38,6.56,6.38,6.38,830
EBRO,20240223,14.8,14.8,14.68,14.78,46265
ECR,20240223,2.3,2.365,2.275,2.31,182109
EDR,20240223,6.98,6.98,6.84,6.92,37952
EEP,20240223,0.34,0.34,0.34,0.34,188
EIDF,20240223,6.16,6.17,5.93,6.15,168067
ELE,20240223,16.845,16.86,16.66,16.725,790282
ELZ,20240223,0.158,0.158,0.158,0.1585,143
ENC,20240223,2.8,2.8,2.742,2.784,437699
END,20240223,1.21,1.24,1.19,1.21,27603
ENER,20240223,3.53,3.55,3.5,3.5,8901
ENG,20240223,14.6,14.645,14.28,14.365,1557687
ENO,20240223,18.25,18.4,18.1,18.25,20722
ENRS,20240223,2.2,2.2,2.2,2.2,900
ETC,20240223,3.75,3.79,3.75,3.79,5012
EZE,20240223,0.1678,0.17,0.16,0.1642,3491231
FACE,20240223,2.05,2.05,1.99,1.99,20965
FAE,20240223,3.03,3.04,2.98,3.015,194507
FCC,20240223,12.66,12.66,12.3,12.54,16124
FDR,20240223,20.88,20.92,19.84,19.97,490489
FER,20240223,35,35.1,34.35,34.9,1053136
GAM,20240223,1.27,1.31,1.27,1.3,19538
GAS,20240223,23.1,23.14,22.98,23.14,437113
GCO,20240223,34.2,34.2,33.6,33.95,20864
GEST,20240223,3.152,3.152,3.052,3.09,454166
GGR,20240223,5.49,5.5,5.31,5.4,24396
GIGA,20240223,6.46,6.46,6.34,6.34,1509
GRE,20240223,27.02,27.1,26.68,26.76,21996
GRF,20240223,11.12,11.495,11.07,11.495,2146942
GRF.P,20240223,8,8.285,8,8.245,188815
GRI,20240223,1.45,1.45,1.45,1.45,996
GSJ,20240223,3.82,3.82,3.75,3.77,32361
HAN,20240223,0.21,0.21,0.2,0.2,23262
HLZ,20240223,2.65,2.77,2.65,2.76,2247
HOME,20240223,9.92,10.16,9.92,10.12,36304
IAG,20240223,1.793,1.794,1.75,1.784,9372451
IBE,20240223,10.7,10.735,10.57,10.63,9098978
IBG,20240223,17.75,18.25,17.3,18.25,5053
IDR,20240223,16,16.09,15.9,15.93,339605
IFF,20240223,0.66,0.66,0.66,0.66,9628
INDDT,20240223,8797.2,8807,8726.3,8792.1,59029
ISUR,20240223,7,7.15,7,7.15,1359
ITX,20240223,41.1,41.32,40.85,41.01,1652255
IZER,20240223,8.84,8.94,8.8,8.94,4335
KOM,20240223,0.705,0.705,0.705,0.735,10
LAB,20240223,1.49,1.5,1.49,1.5,2404
LDA,20240223,0.916,0.917,0.907,0.917,319057
LGT,20240223,6.68,6.88,6.46,6.8,7121
LIB,20240223,1.07,1.09,1.07,1.09,6856
LLN,20240223,1.2,1.2,1.07,1.1,154661
LLYC,20240223,9.6,9.6,9.6,9.6,2216
LOG,20240223,27.36,27.42,27.22,27.3,223146
LRE,20240223,6.35,6.44,6.28,6.33,73842
MAKS,20240223,9.2,9.2,8.9,9.1,3539
MAP,20240223,1.971,1.977,1.955,1.969,1865431
MCM,20240223,11.16,11.24,11.02,11.22,7604
MDF,20240223,0.649,0.649,0.6,0.622,551541
MEL,20240223,6.835,6.925,6.81,6.925,484955
MFEA,20240223,2.08,2.08,2.08,2.11,1000
MIO,20240223,4.14,4.14,4.14,4.14,200
MRL,20240223,9.23,9.255,9.12,9.205,381106
MTB,20240223,1.36,1.36,1.36,1.36,10
MTS,20240223,24.275,24.38,24.085,24.305,171439
MVC,20240223,7.93,7.94,7.57,7.57,13463
NBI,20240223,4.48,4.48,4.48,4.48,306
NEA,20240223,6.1,6.2,6.1,6.3,473
NHH,20240223,4.315,4.4,4.3,4.4,17355
NTH,20240223,1.575,1.6,1.575,1.59,27029
NTX,20240223,3.92,3.92,3.7,3.7,1637
NXT,20240223,0.315,0.317,0.307,0.317,90853
NYE,20240223,0.0056,0.0074,0.0052,0.0058,272549320
OHL,20240223,0.378,0.3808,0.3732,0.378,2122877
OLE,20240223,0.208,0.22,0.202,0.2115,1186744
OPDE,20240223,5.82,5.82,5.81,5.81,6047
ORY,20240223,1.866,1.89,1.864,1.87,37978
PANG,20240223,1.89,1.89,1.89,1.82,100
PAR,20240223,3,3.12,3,3.12,23656
PHM,20240223,33.08,33.08,32.02,32.36,41263
PRM,20240223,10.35,10.35,10.15,10.2,863
PRO,20240223,17,17,17,17,1775
PRS,20240223,0.32,0.32,0.302,0.318,231461
PSG,20240223,1.77,1.774,1.756,1.768,877575
PVA,20240223,0.46,0.495,0.381,0.399,4549601
R4,20240223,10.2,10.2,10.1,10.1,1667
RBT,20240223,1.4,1.4,1.4,1.4,10
REE,20240223,14.88,14.95,14.74,14.79,674070
REN,20240223,0.812,0.866,0.81,0.86,19621
REP,20240223,14.42,14.645,14.325,14.56,4715451
RIO,20240223,4.42,4.42,4.42,4.42,52
RJF,20240223,2.33,2.35,2.33,2.34,5556
RLIA,20240223,1.035,1.035,1.03,1.03,2008
ROVI,20240223,72.15,72.55,70.9,71.05,49450
RSS,20240223,2.86,2.86,2.86,2.86,3464
SAB,20240223,1.199,1.2005,1.1785,1.1935,13660174
SAI,20240223,0.214,0.225,0.21,0.213,533982
SAN,20240223,3.8305,3.848,3.7915,3.8345,22386456
SCO,20240223,4.7,4.7,4.7,4.7,255
SCYR,20240223,3.076,3.076,3.018,3.054,1749398
SEC,20240223,14.2,14.2,14.2,14.2,20
SLR,20240223,11.85,11.86,11.415,11.565,1020944
SNG,20240223,3.17,3.17,3.15,3.09,37
SOL,20240223,3.052,3.096,2.97,2.994,185566
SPH,20240223,0.905,0.905,0.905,0.905,1300
SQRL,20240223,1.84,1.95,1.8,1.88,90017
TEF,20240223,3.744,3.776,3.71,3.776,8510563
TLGO,20240223,4.54,4.54,4.42,4.445,60682
TRE,20240223,7.76,7.76,7.6,7.665,97065
TRG,20240223,0.76,0.762,0.746,0.752,403781
TUB,20240223,3.495,3.54,3.495,3.53,115292
UBS,20240223,0.005,0.0051,0.0049,0.005,66805100
UNI,20240223,0.9725,0.981,0.9635,0.968,4395314
USI,20240223,5.8,5.8,5.8,5.8,300
VANA,20240223,0.159,0.175,0.158,0.1585,451832
VID,20240223,92.7,93.6,91.4,93.1,25610
VIS,20240223,53.1,53.1,52.5,52.8,55889
VOC,20240223,0.534,0.534,0.53,0.53,2185
VYT,20240223,2,2,2,2,2530
YABA,20240223,1.07,1.07,1.06,1.06,6095
YADV,20240223,10.9,10.9,10.9,10.9,556
YARP,20240223,2.92,2.92,2.92,2.92,1000
YATO,20240223,11.3,11.3,11.3,11.3,3000
YDOA,20240223,25.8,25.8,25.8,25.8,200
YEIS,20240223,3.48,3.48,3.48,3.48,500
YENT,20240223,1.71,1.71,1.71,1.71,592
YFID,20240223,35.2,35.2,35.2,35.2,200
YGCS,20240223,13.2,13.2,13,10.3,800
YGGC,20240223,143,143,143,142,5
YGMP,20240223,69,69,69,67,100
YGOP,20240223,15.2,15.2,15.2,15.2,197
YHSP,20240223,5.8,5.8,5.8,5.8,410
YINB7,20240223,0.815,0.815,0.815,0.815,12950
YINM,20240223,13.2,13.2,13.2,13.6,150
YISC,20240223,16.2,16.2,16.2,16.2,310
YLFG,20240223,4.32,4.32,4.32,4.32,1158
YMEI,20240223,48.4,48.4,48.4,49.2,195
YMHRE,20240223,2.5,2.5,2.5,2.5,1044
YMPI,20240223,0.965,0.965,0.965,0.96,88
YNUM,20240223,1.89,1.89,1.89,1.89,4370
YORE,20240223,1.07,1.07,1.07,1.07,1001
YOVA,20240223,9.55,9.55,9.5,8.6,1051
YPARK,20240223,1.55,1.55,1.55,1.55,2000
YPR3,20240223,0.29,0.29,0.29,0.282,1048
YQPQ,20240223,1.25,1.25,1.25,1.22,17
YQUO,20240223,1.35,1.35,1.35,1.35,7300
YTAN,20240223,12,12,12,12.3,180
YTAR,20240223,60,60,60,60,136
YTRA,20240223,4.5,4.5,4.44,4.44,2232
YUVS,20240223,7.25,7.25,7.25,7.05,3
YVBA,20240223,6.55,6.55,6.55,6.55,735
YVIT,20240223,13.5,13.5,13.5,13.6,1
YVIV,20240223,1.34,1.34,1.34,1.35,12