A3M,20240103,3.628,3.658,3.624,3.636,222142
ACS,20240103,40.21,40.31,39.23,39.41,652817
ACX,20240103,10.57,10.595,10.41,10.45,580298
ADX,20240103,1.334,1.34,1.302,1.326,162143
ADZ,20240103,4.86,4.86,4.86,4.96,178
AEDAS,20240103,18.28,18.28,17.9,18.02,28995
AENA,20240103,163.1,164.1,159.35,159.8,101996
AGIL,20240103,3.26,3.35,3.2,3.35,3467
AI,20240103,0.148,0.152,0.142,0.1465,18572250
AIR,20240103,140.18,140.78,136.5,136.8,5951
ALB,20240103,48.05,48.1,47.75,47.95,887
ALC,20240103,4.4,4.4,4.3,4.3,1160
ALM,20240103,8.68,8.72,8.5,8.545,156770
ALNT,20240103,8.36,8.5,8.36,8.46,2136
ALQ,20240103,10.2,10.2,10.2,10.2,354
AMP,20240103,0.0862,0.0871,0.0824,0.0839,3549964
AMS,20240103,64.38,64.8,63.54,63.86,525061
ANA,20240103,131.5,131.7,127.1,127.2,138231
ANE,20240103,27.2,27.22,26.2,26.28,424511
APAM,20240103,31.65,31.7,30.2,31.45,201
APG,20240103,17.5,17.5,17.5,17.5,500
APPS,20240103,10.05,10.07,10.05,10.06,30744
ARM,20240103,6.85,6.85,6.5,6.45,371
ART,20240103,3.96,4,3.96,3.96,180
ATRY,20240103,3.78,3.8,3.73,3.74,10982
ATSI,20240103,3.28,3.28,3.24,3.26,180
AZK,20240103,6.34,6.36,6.24,6.34,9113
BAIN,20240103,2.7,2.7,2.7,2.7,756
BBVA,20240103,8.46,8.5,8.3,8.32,7949923
BKT,20240103,5.97,6.09,5.964,5.976,2586084
BKY,20240103,0.1874,0.1874,0.182,0.186,2385515
BST,20240103,0.39,0.428,0.384,0.415,365829
CABK,20240103,3.84,3.893,3.837,3.88,13166745
CAF,20240103,32.9,32.9,31.9,32.1,24354
CASH,20240103,0.542,0.542,0.527,0.532,462210
CBAV,20240103,23.8,24,23,23.7,3014
CCEP,20240103,60.6,61,60.4,60.5,1171
CEV,20240103,6,6,6,6,5100
CIE,20240103,25.78,25.78,24.86,24.96,84532
CITY,20240103,0.119,0.119,0.109,0.1145,377201
CLE,20240103,0.113,0.113,0.113,0.113,26319
CLNX,20240103,35.41,35.64,35.08,35.26,547077
CLR,20240103,4.25,4.3,4.1,4.15,19006
CMM,20240103,2.16,2.16,2.16,2.16,230
COL,20240103,6.53,6.55,6.365,6.375,937571
COM,20240103,0.912,0.912,0.86,0.88,1443
COX,20240103,1.77,1.79,1.77,1.79,3100
DIA,20240103,0.0121,0.0132,0.0121,0.0129,89280598
DOM,20240103,3.43,3.43,3.355,3.355,120029
EAT,20240103,6,6.02,5.93,5.94,1489
EBRO,20240103,15.64,15.72,15.54,15.56,59170
ECR,20240103,2.695,2.715,2.635,2.645,92261
EDR,20240103,7.54,7.55,7.33,7.33,40779
EEP,20240103,0.34,0.34,0.34,0.34,188
EIDF,20240103,6.2,6.2,5.15,5.15,587269
ELE,20240103,18.53,18.68,18.52,18.62,874857
ELZ,20240103,0.179,0.179,0.173,0.178,27650
ENC,20240103,2.878,2.878,2.796,2.798,460320
END,20240103,1.43,1.47,1.42,1.43,7706
ENER,20240103,4.25,4.33,4.23,4.29,33182
ENG,20240103,15.43,15.635,15.42,15.575,912044
ENO,20240103,19.7,19.7,19.45,19.45,25060
ENRS,20240103,3.32,3.32,3.32,3.32,700
ETC,20240103,4.715,4.77,4.65,4.76,18154
FACE,20240103,2.26,2.31,2.25,2.28,23471
FAE,20240103,3.2,3.26,3.2,3.225,194351
FCC,20240103,14.6,14.7,14.28,14.66,27843
FDR,20240103,19.08,19.31,18.66,18.72,241778
FER,20240103,34.07,34.14,33.28,33.4,1085264
GAM,20240103,1.21,1.24,1.21,1.24,730
GAS,20240103,26.92,27.1,26.64,26.76,490770
GCO,20240103,31.15,31.45,30.8,30.85,8331
GEST,20240103,3.54,3.542,3.416,3.42,649837
GGR,20240103,5.01,5.07,4.98,5.07,5329
GIGA,20240103,6.9,6.9,6.9,7,34
GRE,20240103,33.02,33.24,32.3,32.54,55741
GRF,20240103,14.82,14.925,14.415,14.46,1637512
GRF.P,20240103,10.27,10.29,10.05,10.24,140265
GRI,20240103,1.51,1.51,1.51,1.51,3500
GSJ,20240103,3.55,3.55,3.47,3.51,24132
HAN,20240103,0.234,0.238,0.234,0.238,60000
HLZ,20240103,3.2,3.2,2.88,2.88,9101
HOME,20240103,10.52,10.58,10.42,10.44,12424
IAG,20240103,1.793,1.798,1.742,1.742,10603322
IBE,20240103,11.925,11.98,11.825,11.835,10178546
IBG,20240103,18.2,18.6,18.2,18.45,10067
IDR,20240103,14.03,14.06,13.85,13.93,333640
IFF,20240103,0.75,0.75,0.75,0.75,5223
INDDT,20240103,8816.9,8850.4,8759.2,8762.5,58501
ISUR,20240103,7.05,7.05,7,7,5525
ITX,20240103,39.03,39.19,37.8,37.95,1943217
IZER,20240103,9.1,9.16,9,9.14,1485
KOM,20240103,0.78,0.78,0.78,0.78,550
LAB,20240103,1.19,1.19,1.19,1.19,2834
LDA,20240103,0.871,0.887,0.87,0.877,170295
LGT,20240103,6.5,6.9,6.5,6.9,5594
LIB,20240103,1.02,1.02,1.02,1.02,638
LLN,20240103,0.818,0.884,0.808,0.82,103664
LLYC,20240103,8.35,8.35,8.35,8.25,278
LOG,20240103,24.82,25.1,24.76,24.8,219554
LRE,20240103,6.19,6.2,6.12,6.14,32451
MAKS,20240103,10,10.4,9.7,9.8,1849
MAP,20240103,1.98,1.987,1.948,1.953,1582557
MCM,20240103,11.8,11.8,11.7,11.74,3178
MDF,20240103,0.657,0.664,0.65,0.66,71993
MED,20240103,0.685,0.685,0.685,0.685,875
MEL,20240103,5.91,5.94,5.805,5.805,473477
MFEA,20240103,2.365,2.398,2.365,2.398,843
MIO,20240103,4.2,4.2,4.2,4.2,520
MRL,20240103,9.98,10.03,9.825,9.855,725681
MTB,20240103,1.36,1.44,1.36,1.42,6974
MTS,20240103,25.69,25.755,25.05,25.37,269269
MVC,20240103,8.14,8.2,8.1,8.15,9299
NBI,20240103,4.9,4.92,4.9,4.98,123
NEA,20240103,6.6,6.6,6.45,6.55,7618
NHH,20240103,4.115,4.25,4.115,4.195,6752
NTH,20240103,1.68,1.73,1.665,1.67,67019
NTX,20240103,3.88,4.06,3.62,3.9,6803
NXT,20240103,0.399,0.399,0.376,0.376,105357
NYE,20240103,0.0052,0.0054,0.005,0.005,11484920
OHL,20240103,0.4622,0.465,0.4542,0.461,2244428
OLE,20240103,0.23,0.232,0.2285,0.231,332923
OPDE,20240103,5.75,5.79,5.75,5.79,44263
ORY,20240103,2.045,2.15,2.02,2.13,548118
PANG,20240103,1.86,1.86,1.86,1.86,2589
PAR,20240103,2.8,2.9,2.71,2.85,2705
PHM,20240103,42.14,42.8,41.9,42.2,40974
PRM,20240103,10.6,10.6,10.55,10.6,470
PRO,20240103,17.9,17.9,17.9,17.4,149
PRS,20240103,0.294,0.294,0.29,0.29,13821
PSG,20240103,1.778,1.79,1.77,1.776,1303833
PVA,20240103,0.213,0.217,0.207,0.215,11701
R4,20240103,10.1,10.2,10,10.1,3103
RBT,20240103,1.46,1.46,1.46,1.46,800
REE,20240103,14.7,14.865,14.66,14.705,1109504
REN,20240103,0.8,0.8,0.798,0.798,4945
REP,20240103,13.58,13.605,13.365,13.56,3226676
RIO,20240103,4.64,4.64,4.64,4.62,4
RJF,20240103,2.39,2.39,2.31,2.33,6492
RLIA,20240103,1.06,1.06,1.06,1.06,2331
ROVI,20240103,61.3,61.6,60.65,61.1,73305
RSS,20240103,3.12,3.12,3.12,3.12,3216
SAB,20240103,1.15,1.1815,1.1495,1.162,32579743
SAI,20240103,0.232,0.236,0.232,0.232,261094
SAN,20240103,3.87,3.88,3.789,3.7995,23133126
SCO,20240103,4.6,4.7,4.6,4.7,256
SCYR,20240103,3.21,3.21,3.148,3.168,2298796
SEC,20240103,8.3,8.3,8.3,8.3,240
SLR,20240103,17.86,17.935,17.12,17.335,539976
SNG,20240103,3.41,3.46,3.41,3.46,11985
SOL,20240103,3.362,3.362,3.262,3.27,395118
SPH,20240103,1.3,1.32,1.24,1.3,24277
SQRL,20240103,1.5,1.52,1.46,1.48,2115
TEF,20240103,3.632,3.69,3.632,3.641,9243503
TLGO,20240103,4.365,4.365,4.295,4.295,104439
TRE,20240103,8.445,8.445,8.24,8.27,183832
TRG,20240103,0.726,0.746,0.707,0.713,2756806
TUB,20240103,3.58,3.61,3.52,3.59,206416
UBS,20240103,0.0046,0.0047,0.0044,0.0045,88900970
UNI,20240103,0.92,0.9255,0.903,0.904,5482839
USI,20240103,6.4,6.4,6.4,6.4,6275
VID,20240103,93.1,93.1,90.2,91,30617
VIS,20240103,54.2,54.3,52.6,52.6,61053
VOC,20240103,0.56,0.56,0.558,0.56,26061
VYT,20240103,1.84,1.84,1.84,1.84,200
YABA,20240103,1.07,1.07,1.06,1.06,6095
YADV,20240103,10.9,10.9,10.9,10.9,245
YARP,20240103,2.96,2.96,2.96,2.9,1800
YATO,20240103,10.7,10.7,10.7,10.7,500
YDOA,20240103,26.4,26.4,26.4,26.2,175
YEIS,20240103,3.48,3.48,3.48,3.48,500
YENT,20240103,1.71,1.71,1.71,1.71,592
YFID,20240103,38.6,38.6,38.6,37,130
YGCS,20240103,13.2,13.2,13,10.3,800
YGGC,20240103,143,143,143,142,5
YGMP,20240103,50.5,50.5,50.5,51,4
YGOP,20240103,15.2,15.2,15.2,15.2,256
YHSP,20240103,5.7,5.7,5.7,5.7,885
YINB7,20240103,0.815,0.815,0.815,0.815,12950
YINM,20240103,13.4,13.4,13.4,13.6,180
YISC,20240103,16.2,16.2,16.2,16.2,310
YLFG,20240103,4.32,4.32,4.32,4.32,1158
YMEI,20240103,47.8,47.8,47.8,48.6,140
YMHRE,20240103,2.62,2.62,2.6,2.6,2000
YMPI,20240103,0.96,0.96,0.96,0.96,12500
YNUM,20240103,1.98,1.98,1.98,1.98,8056
YORE,20240103,1.05,1.05,1.05,1.05,4763
YOVA,20240103,9.55,9.55,9.5,8.6,1051
YPARK,20240103,1.52,1.53,1.52,1.53,1900
YPR3,20240103,0.29,0.29,0.29,0.282,1048
YQPQ,20240103,1.25,1.25,1.25,1.22,17
YQUO,20240103,1.41,1.41,1.41,1.41,10000
YTAN,20240103,12,12,12,12.3,195
YTAR,20240103,60,60,60,60.5,80
YTRA,20240103,4.54,4.54,4.54,4.5,30
YUVS,20240103,7.25,7.25,7.25,7.05,3
YVBA,20240103,6.6,6.6,6.6,6.55,20
YVIT,20240103,13.5,13.5,13.5,13.5,2169
YVIV,20240103,1.34,1.34,1.34,1.35,12