A3M,20240228,3.65,3.714,3.65,3.672,205397
ACS,20240228,37.39,37.79,37.24,37.77,485478
ACX,20240228,10.365,10.395,10.175,10.2,409772
ADX,20240228,1.29,1.31,1.284,1.29,194729
ADZ,20240228,4.5,4.5,4.36,4.5,1580
AEDAS,20240228,18.64,18.84,18.46,18.72,20097
AENA,20240228,175,177.95,172.15,175.9,185810
AGIL,20240228,3.3,3.62,3.3,3.6,7761
AI,20240228,0.15,0.1515,0.145,0.146,2834074
AIR,20240228,148.18,153.56,148.18,153.5,12123
ALB,20240228,48.65,48.65,47.6,48.35,7276
ALC,20240228,4.76,4.76,4.76,4.76,550
ALM,20240228,8.27,8.27,8.11,8.155,200964
ALNT,20240228,8.78,8.92,8.6,8.6,7343
ALQ,20240228,8.75,8.75,8.75,8.75,477
AMP,20240228,0.0811,0.0842,0.0793,0.0813,3815638
AMS,20240228,58.5,60.86,57.64,58.68,1406047
ANA,20240228,104.2,104.35,99.86,100.3,146332
ANE,20240228,20.12,20.12,19.25,19.56,636357
APAM,20240228,28.42,28.42,27.5,27.88,925
APG,20240228,16.2,16.2,16.2,16.2,51
APPS,20240228,11.42,11.45,11.4,11.4,81810
ARM,20240228,6.2,6.3,6.2,6.25,13383
ART,20240228,3.7,3.7,3.7,3.7,560
ATRY,20240228,3.17,3.17,3.07,3.1,12639
ATSI,20240228,3.1,3.1,3.1,3.1,365
AZK,20240228,5.94,6.02,5.94,6.02,5778
BAIN,20240228,2.68,2.68,2.68,2.68,375
BBVA,20240228,9.342,9.442,9.254,9.32,9823652
BKT,20240228,5.898,5.966,5.89,5.922,2826823
BKY,20240228,0.177,0.184,0.174,0.174,1729783
BST,20240228,0.394,0.4,0.387,0.388,153574
CABK,20240228,4.16,4.202,4.154,4.167,10578248
CAF,20240228,32.75,33.7,32.2,33.4,62142
CASH,20240228,0.504,0.504,0.481,0.4885,493330
CBAV,20240228,24.5,25.8,24,25.8,7015
CCEP,20240228,65.5,65.5,64.5,64.7,677
CEV,20240228,6,6,6,6,20
CIE,20240228,25.9,25.9,25,25.44,68334
CITY,20240228,0.091,0.091,0.0852,0.0852,127182
CLE,20240228,0.113,0.113,0.113,0.113,26319
CLNX,20240228,34.26,34.35,32.94,33.17,1191552
CLR,20240228,3.92,4.16,3.9,4.05,38992
CMM,20240228,2.12,2.12,2.12,2.12,513
COL,20240228,5.205,5.205,5.02,5.07,1495932
COM,20240228,0.698,0.7,0.68,0.7,3494
COX,20240228,2,2,2,2,30000
DIA,20240228,0.0126,0.0126,0.0121,0.0123,36789262
DOM,20240228,3.495,3.565,3.43,3.485,142713
EAT,20240228,6.45,6.45,6.45,6.59,89
EBRO,20240228,14.62,14.66,14.46,14.5,72341
ECR,20240228,2.54,2.585,2.41,2.41,245813
EDR,20240228,6.97,7.03,6.79,6.87,80881
EEP,20240228,0.34,0.34,0.34,0.34,188
EIDF,20240228,6,6.05,5.69,5.95,154072
ELE,20240228,16.57,16.595,16.025,16.095,2647605
ELZ,20240228,0.22,0.229,0.182,0.187,1846366
ENC,20240228,2.878,2.96,2.87,2.96,778866
END,20240228,1.23,1.435,1.23,1.32,208825
ENER,20240228,3.8,4.05,3.8,4.05,26124
ENG,20240228,13.425,13.465,13.13,13.17,1867506
ENO,20240228,18.9,18.9,18.5,18.5,18625
ENRS,20240228,2.07,2.24,2.07,2.23,11359
ETC,20240228,3.71,3.71,3.65,3.7,4615
EZE,20240228,0.1714,0.1846,0.1702,0.1792,8402369
FACE,20240228,1.95,1.97,1.92,1.97,6197
FAE,20240228,3.08,3.08,2.985,2.99,142109
FCC,20240228,12.92,13.14,12.92,13,13410
FDR,20240228,19.69,19.85,19.3,19.85,414991
FER,20240228,34.5,35,34.1,34.45,1281240
GAM,20240228,1.35,1.36,1.31,1.35,10178
GAS,20240228,22.22,22.22,21.66,21.92,1125077
GCO,20240228,33.7,33.75,33.2,33.65,7043
GEST,20240228,3.228,3.23,2.96,3.054,2352898
GGR,20240228,5.32,5.49,5.32,5.32,21408
GIGA,20240228,6.5,6.78,6.5,6.74,9888
GRE,20240228,26.98,27.14,25.38,25.68,51233
GRF,20240228,11.705,12.035,11.455,11.655,2523653
GRF.P,20240228,8.37,8.565,8.305,8.41,197134
GRI,20240228,1.37,1.37,1.37,1.37,2000
GSJ,20240228,3.7,3.73,3.65,3.66,30457
HAN,20240228,0.216,0.216,0.216,0.216,2000
HLZ,20240228,2.75,2.75,2.75,2.75,615
HOME,20240228,10.04,10.04,9.86,9.98,63613
IAG,20240228,1.8255,1.831,1.784,1.786,8951098
IBE,20240228,10.54,10.565,10.425,10.48,7777651
IBG,20240228,18.45,18.45,18.2,18.2,1716
IDR,20240228,16.5,17.59,16.44,17.08,1611532
IFF,20240228,0.685,0.685,0.685,0.685,3000
INDDT,20240228,8838.7,8852.5,8765,8778.9,73030
ISUR,20240228,7.4,7.4,7.2,7.2,187
ITX,20240228,40.92,41.09,40.39,41.01,1437249
IZER,20240228,8.8,8.94,8.8,8.94,2390
KOM,20240228,0.735,0.735,0.735,0.735,1857
LAB,20240228,1.48,1.48,1.48,1.48,570
LDA,20240228,0.906,0.93,0.906,0.926,343087
LGT,20240228,6.68,6.68,6.68,6.72,100
LIB,20240228,1.12,1.12,1.12,1.12,5325
LLN,20240228,1,1.21,1,1.05,414561
LLYC,20240228,9.5,9.5,9.5,9.55,426
LOG,20240228,25.4,25.5,25.12,25.12,248273
LRE,20240228,6.49,6.49,6.31,6.32,51566
MAKS,20240228,9.1,9.1,8.9,8.9,2035
MAP,20240228,1.97,1.977,1.96,1.962,1721239
MCM,20240228,11.1,11.4,11,11.4,3853
MDF,20240228,0.645,0.645,0.632,0.638,100905
MEL,20240228,6.775,6.8,6.66,6.715,478658
MFEA,20240228,2.0565,2.0565,2.0565,2.0565,858
MIO,20240228,4.26,4.36,4.26,4.36,2000
MRL,20240228,9.17,9.17,8.76,8.855,723065
MTB,20240228,1.36,1.36,1.36,1.36,197
MTS,20240228,24.31,24.31,24.045,24.1,134059
MVC,20240228,7.67,7.7,7.58,7.58,15616
NBI,20240228,4.5,4.5,4.36,4.36,3492
NEA,20240228,6.3,6.6,6.3,6.6,14204
NHH,20240228,4.665,4.665,4.585,4.635,10162
NTH,20240228,1.575,1.575,1.57,1.575,7789
NTX,20240228,3.72,3.8,3.5,3.6,5520
NXT,20240228,0.306,0.307,0.3,0.304,200064
NYE,20240228,0.006,0.006,0.0056,0.0056,28867180
OHL,20240228,0.3892,0.3928,0.384,0.3858,3188393
OLE,20240228,0.206,0.212,0.2025,0.203,397434
OPDE,20240228,5.81,5.83,5.81,5.82,10227
ORY,20240228,1.868,1.88,1.866,1.868,57328
PANG,20240228,1.89,1.89,1.89,1.82,100
PAR,20240228,3.09,3.09,3.09,3.1,100
PHM,20240228,34,34.02,31.54,31.64,67070
PRM,20240228,10.25,10.4,10.25,10.35,836
PRO,20240228,17.2,17.2,17,17,407
PRS,20240228,0.3,0.318,0.3,0.318,16606
PSG,20240228,1.766,1.776,1.766,1.766,406297
PVA,20240228,0.412,0.446,0.4,0.409,1595980
R4,20240228,10,10.2,10,10.1,11510
RBT,20240228,1.4,1.4,1.4,1.4,80
REE,20240228,14.9,14.9,14.51,14.52,1078151
REN,20240228,0.86,0.86,0.844,0.85,9643
REP,20240228,14.69,14.765,14.495,14.61,2405274
RIO,20240228,4.58,4.58,4.58,4.64,98
RJF,20240228,2.42,2.48,2.42,2.48,11984
RLIA,20240228,1.03,1.03,1.03,1.03,157616
ROVI,20240228,67.2,71.1,67.2,70.9,162249
RSS,20240228,2.86,2.92,2.86,2.92,3512
SAB,20240228,1.2255,1.2345,1.214,1.2225,17281138
SAI,20240228,0.217,0.219,0.207,0.207,552215
SAN,20240228,3.826,3.874,3.8195,3.859,25638510
SCO,20240228,4.7,4.7,4.7,4.7,255
SCYR,20240228,3.084,3.102,2.982,3.026,2312254
SEC,20240228,14.2,14.2,14.2,14.2,550
SLR,20240228,11.67,11.72,10.89,11.605,2160758
SNG,20240228,3.12,3.12,3.12,3.05,300
SOL,20240228,3.062,3.278,2.72,2.766,1465921
SPH,20240228,0.84,0.87,0.805,0.81,16927
SQRL,20240228,2.06,2.1,1.8,1.9,102519
TEF,20240228,3.82,3.874,3.814,3.828,11800455
TLGO,20240228,4.32,4.355,4.26,4.28,108707
TRE,20240228,7.92,7.925,7.7,7.86,141689
TRG,20240228,0.764,0.785,0.746,0.746,665881
TUB,20240228,3.51,3.54,3.5,3.51,155327
UBS,20240228,0.0049,0.005,0.0048,0.0048,63366615
UNI,20240228,0.978,0.9785,0.9635,0.9635,3752004
USI,20240228,5.85,5.85,5.85,5.85,300
VANA,20240228,0.157,0.157,0.146,0.153,51410
VID,20240228,93.9,94.4,92.9,94.1,32112
VIS,20240228,52,52.3,51.7,51.9,32840
VOC,20240228,0.532,0.61,0.532,0.59,471550
VYT,20240228,2,2,2,2,1125
YABA,20240228,1.07,1.07,1.06,1.06,6095
YADV,20240228,10.9,10.9,10.9,10.9,556
YARP,20240228,2.92,2.92,2.92,2.92,3521
YATO,20240228,11.2,11.2,11.2,11.3,109
YDOA,20240228,25.6,25.6,25.6,25.8,185
YEIS,20240228,3.48,3.48,3.48,3.48,500
YENT,20240228,1.71,1.71,1.71,1.71,592
YFID,20240228,35.2,35.2,35.2,35.2,200
YGCS,20240228,13.2,13.2,13,10.3,800
YGGC,20240228,143,143,143,142,5
YGMP,20240228,69,69,69,67,100
YGOP,20240228,15.2,15.2,15.2,15.2,1120
YHSP,20240228,5.7,5.75,5.7,5.75,1742
YINB7,20240228,0.815,0.815,0.815,0.815,12950
YINM,20240228,13.2,13.2,13.2,13.6,150
YISC,20240228,16.2,16.2,16.2,16.2,310
YLFG,20240228,4.32,4.32,4.32,4.32,1158
YMEI,20240228,48.4,48.4,48.4,49.2,195
YMHRE,20240228,2.52,2.52,2.52,2.52,2230
YMPI,20240228,0.965,0.965,0.965,0.96,88
YNUM,20240228,1.89,1.89,1.89,1.89,4370
YORE,20240228,1.06,1.06,1.06,1.06,4718
YOVA,20240228,9.55,9.55,9.5,8.6,1051
YPARK,20240228,1.55,1.55,1.55,1.55,2000
YPR3,20240228,0.29,0.29,0.29,0.282,1048
YQPQ,20240228,1.25,1.25,1.25,1.22,17
YQUO,20240228,1.35,1.35,1.35,1.35,7300
YTAN,20240228,12,12,12,12.3,180
YTAR,20240228,60,60,60,60,136
YTRA,20240228,4.5,4.5,4.44,4.44,2232
YUVS,20240228,7.25,7.25,7.25,7.05,3
YVBA,20240228,6.4,6.4,6.4,6.4,770
YVIT,20240228,13.6,13.6,13.5,13.5,1183
YVIV,20240228,1.34,1.34,1.34,1.35,12