A3M,20240102,3.582,3.64,3.582,3.636,191279
ACS,20240102,40.28,40.84,40.2,40.35,287538
ACX,20240102,10.68,10.775,10.535,10.59,541537
ADX,20240102,1.316,1.35,1.314,1.33,302281
ADZ,20240102,4.88,5.05,4.82,4.96,3086
AEDAS,20240102,18.44,18.44,18,18.28,21701
AENA,20240102,164.1,166.7,163.8,164.2,69542
AGIL,20240102,3.38,3.38,3.2,3.26,2613
AI,20240102,0.1325,0.149,0.1315,0.148,24397994
AIR,20240102,134.42,141.98,131.1,140.24,2184
ALB,20240102,47.65,48.45,47.65,48.3,2457
ALC,20240102,4.2,4.3,4.2,4.3,2981
ALM,20240102,8.42,8.675,8.42,8.635,194832
ALNT,20240102,8.44,8.78,8.3,8.4,27400
ALQ,20240102,10.2,10.2,10.2,10.2,354
AMP,20240102,0.0847,0.0875,0.084,0.0866,4659779
AMS,20240102,64.96,65.68,64.2,64.56,346164
ANA,20240102,134.45,135.15,130.85,131.7,78457
ANE,20240102,27.96,28.14,27.02,27.18,301079
APAM,20240102,32.45,33.05,31.45,31.45,2917
APG,20240102,17.5,17.5,17.5,17.5,500
APPS,20240102,10.05,10.07,10.02,10.05,115479
ARM,20240102,6.4,6.5,6.4,6.45,1752
ART,20240102,3.96,4,3.96,3.96,1158
ATRY,20240102,3.77,3.8,3.68,3.75,16891
ATSI,20240102,3.28,3.28,3.24,3.26,180
AZK,20240102,6.32,6.38,6.26,6.3,7101
BAIN,20240102,2.56,2.56,2.5,2.5,1750
BBVA,20240102,8.28,8.482,8.272,8.426,8207784
BKT,20240102,5.836,5.976,5.834,5.968,2810959
BKY,20240102,0.179,0.183,0.176,0.18,4664627
BST,20240102,0.398,0.399,0.385,0.39,66381
CABK,20240102,3.75,3.835,3.74,3.826,10344349
CAF,20240102,32.55,32.95,32.45,32.65,24231
CASH,20240102,0.549,0.549,0.54,0.542,339889
CBAV,20240102,22.7,23.8,22.7,23.5,1417
CCEP,20240102,60.6,60.8,58.6,60.5,1754
CEV,20240102,6,6,6,6,5429
CIE,20240102,26.04,26.4,25.76,26.26,37242
CITY,20240102,0.116,0.13,0.105,0.118,747724
CLE,20240102,0.113,0.113,0.113,0.113,26319
CLNX,20240102,35.79,36.07,35.23,35.57,741936
CLR,20240102,4.15,4.25,4.13,4.2,16800
CMM,20240102,2.16,2.16,2.16,2.16,230
COL,20240102,6.505,6.605,6.5,6.51,1014960
COM,20240102,0.844,0.844,0.844,0.844,2963
COX,20240102,1.85,1.85,1.82,1.82,1100
DIA,20240102,0.012,0.0122,0.0119,0.0121,14094884
DOM,20240102,3.395,3.43,3.37,3.4,85985
EAT,20240102,6.05,6.29,6.05,6.13,2070
EBRO,20240102,15.54,15.64,15.52,15.6,40223
ECR,20240102,2.65,2.7,2.645,2.69,88090
EDR,20240102,7.65,7.73,7.34,7.54,113698
EEP,20240102,0.34,0.34,0.34,0.34,188
EIDF,20240102,6.6,6.78,6.03,6.2,512002
ELE,20240102,18.6,18.765,18.45,18.53,926273
ELZ,20240102,0.174,0.183,0.1705,0.178,400159
ENC,20240102,2.838,2.888,2.838,2.866,343738
END,20240102,1.475,1.475,1.42,1.46,11320
ENER,20240102,4.33,4.33,4.24,4.24,5459
ENG,20240102,15.37,15.54,15.255,15.42,1105182
ENO,20240102,19.75,19.8,19.55,19.7,37785
ENRS,20240102,3.3,3.4,3.3,3.32,8455
ETC,20240102,4.6,4.72,4.6,4.715,5916
FACE,20240102,2.05,2.19,2,2.17,24207
FAE,20240102,3.19,3.215,3.18,3.215,131906
FCC,20240102,13.96,14.72,13.62,14.6,34439
FDR,20240102,18.97,19.54,18.97,19.3,290497
FER,20240102,33.5,34.42,33.48,34.18,1365475
GAM,20240102,1.21,1.24,1.21,1.24,13268
GAS,20240102,27,27.18,26.86,27.02,354143
GCO,20240102,31.85,31.85,31.05,31.15,4525
GEST,20240102,3.548,3.612,3.51,3.56,249603
GGR,20240102,5.07,5.07,5.01,5.07,730
GIGA,20240102,6.98,7.08,6.9,7,2756
GRE,20240102,34.6,34.78,33,33.28,43885
GRF,20240102,15.38,15.63,14.765,14.86,2461612
GRF.P,20240102,10.45,10.82,10.25,10.31,235862
GRI,20240102,1.51,1.51,1.51,1.51,3500
GSJ,20240102,3.5,3.54,3.47,3.54,48065
HAN,20240102,0.228,0.232,0.228,0.232,45000
HLZ,20240102,3.21,3.3,3.02,3.05,10526
HOME,20240102,10.5,10.56,10.34,10.52,20075
IAG,20240102,1.78,1.8255,1.78,1.7915,6205631
IBE,20240102,12,12.07,11.81,11.875,11985208
IBG,20240102,18.1,18.2,18.05,18.2,2414
IDR,20240102,14.11,14.38,14.04,14.08,285044
IFF,20240102,0.75,0.75,0.75,0.75,5223
INDDT,20240102,8750.3,8841.7,8750.3,8813.5,58205
ISUR,20240102,7,7.2,7,7.05,1736
ITX,20240102,39.67,39.85,38.91,39.15,1281488
IZER,20240102,9.18,9.18,8.8,9.1,6858
KOM,20240102,0.78,0.78,0.78,0.78,550
LAB,20240102,1.19,1.19,1.19,1.19,2834
LDA,20240102,0.85,0.873,0.85,0.87,284872
LGT,20240102,6.48,6.48,6.3,6.36,1468
LIB,20240102,1.02,1.02,1.02,1.02,638
LLN,20240102,0.786,0.818,0.784,0.806,24464
LLYC,20240102,8.3,8.55,8.15,8.25,5309
LOG,20240102,24.5,25.02,24.5,24.86,195018
LRE,20240102,6.16,6.21,6.13,6.15,134911
MAKS,20240102,10,10.2,10,10.1,600
MAP,20240102,1.95,1.981,1.95,1.971,1576588
MCM,20240102,11.86,11.86,11.62,11.74,7548
MDF,20240102,0.652,0.665,0.652,0.657,58635
MED,20240102,0.685,0.685,0.685,0.685,400
MEL,20240102,5.97,6.05,5.91,5.925,571937
MFEA,20240102,2.322,2.377,2.322,2.377,5204
MIO,20240102,4.2,4.2,4.2,4.2,520
MRL,20240102,10,10.14,9.99,9.985,605770
MTB,20240102,1.39,1.47,1.34,1.4,50729
MTS,20240102,25.805,26.11,25.58,25.805,161550
MVC,20240102,8.07,8.28,8,8.22,24389
NBI,20240102,4.98,4.98,4.9,4.98,409
NEA,20240102,6.5,6.6,6.4,6.55,12111
NHH,20240102,4.095,4.2,4.095,4.17,26987
NTH,20240102,1.65,1.71,1.64,1.675,48895
NTX,20240102,4.02,4.02,4,4,592
NXT,20240102,0.387,0.4,0.367,0.389,164387
NYE,20240102,0.0052,0.0052,0.0048,0.0048,6718000
OHL,20240102,0.4598,0.4672,0.4552,0.466,2352299
OLE,20240102,0.234,0.234,0.2285,0.2285,199552
OPDE,20240102,5.75,5.78,5.75,5.78,7043
ORY,20240102,1.932,2.03,1.93,2.01,228913
PANG,20240102,1.86,1.86,1.86,1.86,200
PAR,20240102,2.81,2.92,2.71,2.85,5715
PHM,20240102,41.82,42.62,41.3,42.22,38337
PRM,20240102,10.3,10.6,10.3,10.6,1806
PRO,20240102,17.2,17.4,17.1,17.4,4100
PRS,20240102,0.284,0.299,0.284,0.294,78697
PSG,20240102,1.76,1.78,1.76,1.78,1495865
PVA,20240102,0.206,0.22,0.206,0.213,172718
R4,20240102,9.9,10.1,9.9,10.1,1695
RBT,20240102,1.46,1.46,1.46,1.46,800
REE,20240102,15,15.02,14.8,14.92,1305033
REN,20240102,0.852,0.852,0.776,0.798,153279
REP,20240102,13.595,13.675,13.525,13.555,2482472
RIO,20240102,4.68,4.68,4.68,4.62,11
RJF,20240102,2.25,2.39,2.23,2.39,34405
RLIA,20240102,1.06,1.06,1.06,1.06,4420
ROVI,20240102,60.35,62.05,60.35,61.2,67332
RSS,20240102,3.06,3.06,3.06,3.06,3779
SAB,20240102,1.126,1.15,1.122,1.147,33884640
SAI,20240102,0.231,0.237,0.228,0.236,616384
SAN,20240102,3.79,3.89,3.7895,3.8535,22855125
SCO,20240102,4.4,4.5,4.4,4.5,213
SCYR,20240102,3.14,3.228,3.14,3.21,2719670
SEC,20240102,8.3,8.3,8.3,8.3,240
SLR,20240102,18.64,18.71,17.835,17.87,511724
SNG,20240102,3.45,3.46,3.34,3.42,4166
SOL,20240102,3.484,3.518,3.354,3.376,281570
SPH,20240102,1.3,1.35,1.3,1.31,2090
SQRL,20240102,1.5,1.52,1.46,1.48,2115
TEF,20240102,3.553,3.633,3.541,3.628,9384414
TLGO,20240102,4.39,4.43,4.33,4.38,127875
TRE,20240102,8.32,8.49,8.32,8.425,145364
TRG,20240102,0.638,0.73,0.638,0.72,2637852
TUB,20240102,3.485,3.61,3.475,3.58,209863
UBS,20240102,0.0044,0.0048,0.0044,0.0046,171014705
UNI,20240102,0.9,0.9195,0.9,0.9145,9885881
USI,20240102,6.4,6.4,6.4,6.4,6275
VID,20240102,93.8,94.7,92.2,92.9,30028
VIS,20240102,53.8,54.1,53.4,53.8,42697
VOC,20240102,0.568,0.568,0.56,0.56,17289
VYT,20240102,1.86,1.86,1.86,1.86,51
YABA,20240102,1.07,1.07,1.06,1.06,6095
YADV,20240102,10.9,10.9,10.9,10.9,245
YARP,20240102,2.96,2.96,2.96,2.9,1800
YATO,20240102,10.7,10.7,10.7,10.7,1000
YDOA,20240102,26.4,26.4,26.4,26.2,175
YEIS,20240102,3.48,3.48,3.48,3.48,500
YENT,20240102,1.71,1.71,1.71,1.71,592
YFID,20240102,38.6,38.6,38.6,37,130
YGCS,20240102,13.2,13.2,13,10.3,800
YGGC,20240102,143,143,143,142,5
YGMP,20240102,50.5,50.5,50.5,51,4
YGOP,20240102,15.2,15.2,15.2,15.2,256
YHSP,20240102,5.7,5.7,5.7,5.7,885
YINB7,20240102,0.815,0.815,0.815,0.815,12950
YINM,20240102,13.4,13.4,13.4,13.6,180
YISC,20240102,16.2,16.2,16.2,16.2,310
YLFG,20240102,4.32,4.32,4.32,4.32,1158
YMEI,20240102,47.8,47.8,47.8,48.6,140
YMHRE,20240102,2.62,2.62,2.62,2.62,1900
YMPI,20240102,1.07,1.07,1.07,1.06,76
YNUM,20240102,1.98,1.98,1.98,1.98,8056
YORE,20240102,1.05,1.05,1.05,1.05,4763
YOVA,20240102,9.55,9.55,9.5,8.6,1051
YPARK,20240102,1.51,1.51,1.51,1.51,3775
YPR3,20240102,0.29,0.29,0.29,0.282,1048
YQPQ,20240102,1.25,1.25,1.25,1.22,17
YQUO,20240102,1.41,1.41,1.41,1.41,10000
YTAN,20240102,12,12,12,12.3,195
YTAR,20240102,60,60,60,60.5,80
YTRA,20240102,4.54,4.54,4.54,4.5,30
YUVS,20240102,7.25,7.25,7.25,7.05,3
YVBA,20240102,6.55,6.55,6.55,6.55,764
YVIT,20240102,13.5,13.5,13.5,13.5,2000
YVIV,20240102,1.34,1.34,1.34,1.35,12