A3M,20240227,3.65,3.688,3.632,3.688,249395
ACS,20240227,36.86,37.68,36.86,37.53,433339
ACX,20240227,10.26,10.4,10.25,10.4,420563
ADX,20240227,1.262,1.29,1.262,1.29,98602
ADZ,20240227,4.38,4.54,4.36,4.5,403
AEDAS,20240227,18.6,19.38,18.4,18.72,33009
AENA,20240227,175,176.1,172.75,173.8,102090
AGIL,20240227,3.3,3.3,3.3,3.3,2000
AI,20240227,0.1445,0.1525,0.144,0.149,6199203
AIR,20240227,146.42,148.62,146.42,148.18,1603
ALB,20240227,47.75,48.55,47.75,48.55,1085
ALC,20240227,4.98,4.98,4.98,4.86,20
ALM,20240227,8.31,8.365,8.215,8.255,169557
ALNT,20240227,8.48,8.78,8.48,8.78,4932
ALQ,20240227,8.7,8.7,8.7,8.7,1597
AMP,20240227,0.0817,0.0822,0.078,0.0803,3265927
AMS,20240227,59.8,59.86,59.26,59.58,651660
ANA,20240227,101.55,104.3,100.8,104.25,103779
ANE,20240227,19.51,20.14,19.23,19.97,549666
APAM,20240227,28.4,28.75,28.4,28.63,508
APG,20240227,16.2,16.2,16.2,16.2,51
APPS,20240227,11.41,11.47,11.41,11.42,21732
ARM,20240227,6.2,6.3,6.15,6.2,2451
ART,20240227,3.7,3.7,3.7,3.7,560
ATRY,20240227,3,3.14,3,3.12,31208
ATSI,20240227,3.1,3.1,3.1,3.1,365
AZK,20240227,6.08,6.08,5.94,5.98,913
BAIN,20240227,2.68,2.68,2.68,2.68,375
BBVA,20240227,9.432,9.518,9.32,9.37,7844636
BKT,20240227,5.85,5.902,5.836,5.888,3136187
BKY,20240227,0.1778,0.1778,0.1746,0.176,419590
BST,20240227,0.393,0.397,0.385,0.395,101357
CABK,20240227,4.124,4.178,4.12,4.169,9165347
CAF,20240227,31.9,32.45,31.3,32,38781
CASH,20240227,0.4815,0.501,0.4815,0.4985,844234
CBAV,20240227,23.8,24.5,23.8,24.5,937
CCEP,20240227,66,66,65.4,65.5,1262
CEV,20240227,6,6,6,6,20
CIE,20240227,25.88,26.1,25.38,25.82,96511
CITY,20240227,0.092,0.092,0.086,0.087,616117
CLE,20240227,0.113,0.113,0.113,0.113,26319
CLNX,20240227,34.5,34.56,34.08,34.38,753172
CLR,20240227,3.96,4.02,3.92,3.93,23739
CMM,20240227,2.12,2.12,2.12,2.12,513
COL,20240227,5.13,5.225,5.125,5.19,1405091
COM,20240227,0.698,0.7,0.68,0.7,3494
COX,20240227,2,2,2,2,30074
DIA,20240227,0.013,0.0132,0.0125,0.0125,26219537
DOM,20240227,3.495,3.495,3.4,3.485,210004
EAT,20240227,6.62,6.66,6.59,6.59,2098
EBRO,20240227,14.86,14.86,14.6,14.62,83953
ECR,20240227,2.35,2.64,2.345,2.53,388105
EDR,20240227,6.99,6.99,6.84,6.93,33129
EEP,20240227,0.34,0.34,0.34,0.34,188
EIDF,20240227,6.09,6.09,5.65,5.82,94720
ELE,20240227,16.51,16.58,16.42,16.565,987923
ELZ,20240227,0.158,0.249,0.158,0.232,3195174
ENC,20240227,2.89,2.89,2.81,2.86,608980
END,20240227,1.275,1.275,1.235,1.235,18362
ENER,20240227,3.67,3.79,3.6,3.79,14029
ENG,20240227,13.6,13.65,13.28,13.36,1672703
ENO,20240227,18.45,18.6,18.15,18.6,70763
ENRS,20240227,2.22,2.28,2.12,2.12,12432
ETC,20240227,3.75,3.77,3.66,3.73,6892
EZE,20240227,0.18,0.182,0.166,0.173,7123136
FACE,20240227,1.99,2,1.95,2,8960
FAE,20240227,3.08,3.08,3.025,3.08,158521
FCC,20240227,12.5,12.92,12.5,12.92,19083
FDR,20240227,19.74,19.91,19.35,19.72,496572
FER,20240227,34.95,35,34.55,34.75,779697
GAM,20240227,1.34,1.35,1.33,1.33,6202
GAS,20240227,22.28,22.52,21.9,22.32,879728
GCO,20240227,33.7,33.7,33.25,33.5,7961
GEST,20240227,3.168,3.18,3.122,3.18,566508
GGR,20240227,5.4,5.4,5.3,5.34,6158
GIGA,20240227,6.64,6.64,6.6,6.6,750
GRE,20240227,26.6,27.04,26,26.72,32478
GRF,20240227,11.835,11.91,11.625,11.79,2105166
GRF.P,20240227,8.51,8.53,8.335,8.45,123312
GRI,20240227,1.37,1.37,1.37,1.37,2000
GSJ,20240227,3.73,3.75,3.7,3.73,14166
HAN,20240227,0.21,0.21,0.21,0.21,20000
HLZ,20240227,2.75,2.8,2.75,2.76,1718
HOME,20240227,9.87,9.99,9.81,9.95,35542
IAG,20240227,1.805,1.826,1.798,1.8255,7414964
IBE,20240227,10.5,10.57,10.415,10.535,7384108
IBG,20240227,18.4,18.4,18.2,18.4,1110
IDR,20240227,16.2,16.24,15.92,16.03,615446
IFF,20240227,0.685,0.685,0.685,0.685,22111
INDDT,20240227,8788.6,8829.4,8765.4,8829.4,62746
ISUR,20240227,7.15,7.35,7.15,7.2,2725
ITX,20240227,41.5,41.55,40.76,41.04,1370414
IZER,20240227,8.9,8.96,8.74,8.88,3535
KOM,20240227,0.735,0.735,0.735,0.735,1857
LAB,20240227,1.48,1.48,1.48,1.48,570
LDA,20240227,0.922,0.922,0.909,0.914,182065
LGT,20240227,6.72,6.72,6.72,6.72,740
LIB,20240227,1.15,1.15,1.12,1.12,10000
LLN,20240227,1.035,1.035,0.936,0.956,85951
LLYC,20240227,9.55,9.55,9.55,9.55,676
LOG,20240227,26,26.06,25.26,25.38,470927
LRE,20240227,6.3,6.46,6.28,6.46,93399
MAKS,20240227,9.1,9.1,9.1,9.1,500
MAP,20240227,1.963,1.965,1.944,1.965,1986974
MCM,20240227,11.08,11.14,11.04,11.1,2170
MDF,20240227,0.637,0.646,0.632,0.633,25592
MEL,20240227,6.87,6.9,6.78,6.82,483433
MFEA,20240227,2.052,2.052,2.052,2.052,1000
MIO,20240227,4.26,4.36,4.26,4.36,2000
MRL,20240227,9.1,9.24,9.1,9.13,385719
MTB,20240227,1.36,1.36,1.36,1.36,197
MTS,20240227,24.055,24.47,23.935,24.37,155101
MVC,20240227,7.66,7.72,7.66,7.67,3009
NBI,20240227,4.5,4.5,4.48,4.5,2802
NEA,20240227,6.2,6.45,6.2,6.45,4650
NHH,20240227,4.5,4.65,4.4,4.65,53085
NTH,20240227,1.575,1.59,1.575,1.575,14259
NTX,20240227,3.72,3.72,3.72,3.7,342
NXT,20240227,0.31,0.315,0.306,0.309,67204
NYE,20240227,0.006,0.0062,0.0056,0.0058,48048380
OHL,20240227,0.38,0.3888,0.38,0.3872,1627678
OLE,20240227,0.2115,0.2115,0.2055,0.206,257207
OPDE,20240227,5.81,5.84,5.81,5.82,11348
ORY,20240227,1.878,1.896,1.866,1.874,72239
PANG,20240227,1.89,1.89,1.89,1.82,100
PAR,20240227,3,3.1,3,3.1,45317
PHM,20240227,32.86,33.8,32.46,33.6,38741
PRM,20240227,10.35,10.35,10.2,10.25,1169
PRO,20240227,16.9,17,16.9,17,865
PRS,20240227,0.3,0.313,0.3,0.313,62160
PSG,20240227,1.776,1.778,1.76,1.768,1224891
PVA,20240227,0.45,0.458,0.402,0.408,1530833
R4,20240227,10.1,10.1,10,10,1828
RBT,20240227,1.4,1.4,1.4,1.4,80
REE,20240227,14.785,14.9,14.67,14.815,991500
REN,20240227,0.83,0.86,0.83,0.86,695
REP,20240227,14.52,14.83,14.52,14.755,3224431
RIO,20240227,4.66,4.66,4.62,4.64,762
RJF,20240227,2.34,2.47,2.34,2.42,25715
RLIA,20240227,1.03,1.035,1.03,1.035,13741
ROVI,20240227,69.55,69.8,64.25,67.5,483513
RSS,20240227,2.92,2.92,2.92,2.92,200
SAB,20240227,1.2105,1.23,1.2075,1.225,15882376
SAI,20240227,0.217,0.222,0.21,0.214,410009
SAN,20240227,3.81,3.836,3.7965,3.821,25037508
SCO,20240227,4.7,4.7,4.7,4.7,255
SCYR,20240227,3.048,3.088,3.042,3.084,1439968
SEC,20240227,14.2,14.2,14.2,14.2,550
SLR,20240227,11.4,11.575,11.31,11.505,634896
SNG,20240227,3.12,3.12,3.12,3.05,160
SOL,20240227,2.98,3.068,2.97,3.038,175113
SPH,20240227,0.89,0.89,0.86,0.86,3782
SQRL,20240227,1.94,2.1,1.87,2.04,59046
TEF,20240227,3.751,3.815,3.751,3.81,8175029
TLGO,20240227,4.425,4.45,4.3,4.32,124409
TRE,20240227,7.785,7.95,7.64,7.92,170133
TRG,20240227,0.766,0.776,0.761,0.769,333504
TUB,20240227,3.555,3.575,3.475,3.515,150910
UBS,20240227,0.005,0.005,0.0049,0.005,28652440
UNI,20240227,0.972,0.9765,0.9675,0.975,3280897
USI,20240227,5.85,5.85,5.85,5.85,300
VANA,20240227,0.153,0.156,0.149,0.155,74977
VID,20240227,93.8,93.9,91.5,93.9,36826
VIS,20240227,52.7,52.8,51.7,52,60322
VOC,20240227,0.526,0.526,0.524,0.524,3564
VYT,20240227,1.86,1.94,1.86,1.94,19116
YABA,20240227,1.07,1.07,1.06,1.06,6095
YADV,20240227,10.9,10.9,10.9,10.9,556
YARP,20240227,2.92,2.92,2.92,2.92,3521
YATO,20240227,11.2,11.2,11.2,11.3,109
YDOA,20240227,25.6,25.6,25.6,25.8,185
YEIS,20240227,3.48,3.48,3.48,3.48,500
YENT,20240227,1.71,1.71,1.71,1.71,592
YFID,20240227,35.2,35.2,35.2,35.2,200
YGCS,20240227,13.2,13.2,13,10.3,800
YGGC,20240227,143,143,143,142,5
YGMP,20240227,69,69,69,67,100
YGOP,20240227,15.2,15.2,15.2,15.2,197
YHSP,20240227,5.8,5.8,5.8,5.8,2215
YINB7,20240227,0.815,0.815,0.815,0.815,12950
YINM,20240227,13.2,13.2,13.2,13.6,150
YISC,20240227,16.2,16.2,16.2,16.2,310
YLFG,20240227,4.32,4.32,4.32,4.32,1158
YMEI,20240227,48.4,48.4,48.4,49.2,195
YMHRE,20240227,2.52,2.52,2.52,2.52,2230
YMPI,20240227,0.965,0.965,0.965,0.96,88
YNUM,20240227,1.89,1.89,1.89,1.89,4370
YORE,20240227,1.06,1.06,1.06,1.06,4718
YOVA,20240227,9.55,9.55,9.5,8.6,1051
YPARK,20240227,1.55,1.55,1.55,1.55,2000
YPR3,20240227,0.29,0.29,0.29,0.282,1048
YQPQ,20240227,1.25,1.25,1.25,1.22,17
YQUO,20240227,1.35,1.35,1.35,1.35,7300
YTAN,20240227,12,12,12,12.3,180
YTAR,20240227,60,60,60,60,136
YTRA,20240227,4.5,4.5,4.44,4.44,2232
YUVS,20240227,7.25,7.25,7.25,7.05,3
YVBA,20240227,6.4,6.4,6.4,6.4,770
YVIT,20240227,13.6,13.6,13.6,13.6,372
YVIV,20240227,1.34,1.34,1.34,1.35,12