A3M,20240105,3.7,3.752,3.672,3.748,212781
ACS,20240105,39.6,39.82,39.41,39.7,278904
ACX,20240105,10.4,10.4,10.195,10.325,845639
ADX,20240105,1.314,1.342,1.3,1.336,358696
ADZ,20240105,5.05,5.05,4.9,4.96,396
AEDAS,20240105,18.36,18.38,18.02,18.3,12409
AENA,20240105,160.7,161.65,159.4,161.2,115029
AGIL,20240105,3.36,3.36,3.2,3.2,12051
AI,20240105,0.156,0.1645,0.1525,0.155,33659178
AIR,20240105,139.14,140,138.32,139.8,2312
ALB,20240105,48.45,48.45,47.85,48.1,1668
ALC,20240105,4.6,4.6,4.6,4.5,75
ALM,20240105,8.56,8.615,8.45,8.535,122046
ALNT,20240105,8.98,9.8,8.92,9.7,64880
ALQ,20240105,10.3,10.3,10.3,10.3,328
AMP,20240105,0.0843,0.0843,0.0823,0.0843,2617277
AMS,20240105,63.7,63.74,62.64,63.64,462686
ANA,20240105,127.2,127.55,124.2,126.75,100963
ANE,20240105,25.9,26.26,25.44,26.18,275537
APAM,20240105,30.2,30.91,30,30.2,690
APG,20240105,17.5,17.5,17.5,17.5,500
APPS,20240105,10.05,10.07,10.05,10.06,77549
ARM,20240105,6.45,6.45,6.45,6.45,2513
ART,20240105,3.96,3.96,3.96,3.96,2735
ATRY,20240105,3.8,3.8,3.73,3.77,2560
ATSI,20240105,3.28,3.28,3.24,3.26,180
AZK,20240105,6.26,6.32,6.26,6.28,3273
BAIN,20240105,2.7,2.7,2.5,2.5,1270
BBVA,20240105,8.44,8.554,8.37,8.514,7361240
BKT,20240105,6.102,6.136,6.044,6.12,1950978
BKY,20240105,0.18,0.1836,0.177,0.1814,1251926
BST,20240105,0.409,0.409,0.398,0.405,74921
CABK,20240105,3.95,4.043,3.923,4.011,13305530
CAF,20240105,32.45,32.45,31.85,32.4,19386
CASH,20240105,0.534,0.534,0.523,0.526,325660
CBAV,20240105,23.4,23.4,23,23,2960
CCEP,20240105,59.7,60.1,59.1,59.4,678
CEV,20240105,6,6,6,6,1005
CIE,20240105,25,25.1,24.56,24.84,55318
CITY,20240105,0.116,0.118,0.1125,0.113,217281
CLE,20240105,0.113,0.113,0.113,0.113,26319
CLNX,20240105,35.06,35.06,34.13,34.68,870385
CLR,20240105,4.24,4.24,4.09,4.1,14573
CMM,20240105,2.16,2.16,2.16,2.16,230
COL,20240105,6.36,6.42,6.285,6.335,778591
COM,20240105,0.922,0.93,0.832,0.912,12955
COX,20240105,1.785,1.8,1.785,1.8,3100
DIA,20240105,0.0131,0.0134,0.013,0.0132,33244088
DOM,20240105,3.3,3.335,3.265,3.305,64230
EAT,20240105,5.83,6.04,5.82,6.04,3483
EBRO,20240105,15.6,15.62,15.46,15.52,59110
ECR,20240105,2.74,2.74,2.64,2.675,68540
EDR,20240105,7.43,7.43,7.18,7.32,44863
EEP,20240105,0.34,0.34,0.34,0.34,188
EIDF,20240105,5.5,5.88,5.255,5.78,213014
ELE,20240105,19.015,19.165,18.9,19.15,811594
ELZ,20240105,0.177,0.177,0.173,0.176,33224
ENC,20240105,2.85,2.85,2.79,2.81,326885
END,20240105,1.42,1.445,1.4,1.44,19231
ENER,20240105,4.22,4.25,4.21,4.22,11066
ENG,20240105,15.74,15.83,15.585,15.73,608044
ENO,20240105,19.25,19.4,19,19.3,34598
ENRS,20240105,3.32,3.32,3.26,3.26,17380
ETC,20240105,4.73,4.76,4.66,4.715,10022
FACE,20240105,2.15,2.2,2.02,2.09,11694
FAE,20240105,3.24,3.26,3.175,3.225,240023
FCC,20240105,15,15,14.64,14.78,7958
FDR,20240105,18.74,18.83,18.38,18.67,208581
FER,20240105,33.73,33.73,33.17,33.33,1125961
GAM,20240105,1.27,1.27,1.27,1.26,10
GAS,20240105,26.96,27.12,26.82,27.06,276531
GCO,20240105,31.25,31.35,30.8,31.15,8993
GEST,20240105,3.46,3.478,3.406,3.44,422560
GGR,20240105,5.04,5.08,5.04,5.08,2464
GIGA,20240105,6.8,6.8,6.8,7,225
GRE,20240105,32.3,32.8,32.06,32.5,43194
GRF,20240105,14.82,14.82,14.51,14.57,1564652
GRF.P,20240105,10.38,10.4,10.17,10.2,139095
GRI,20240105,1.51,1.51,1.51,1.51,3500
GSJ,20240105,3.57,3.57,3.49,3.53,25426
HAN,20240105,0.246,0.246,0.246,0.246,8000
HLZ,20240105,3,3,2.85,2.85,4171
HOME,20240105,10.74,10.76,10.52,10.76,18410
IAG,20240105,1.7695,1.7775,1.739,1.7675,7988534
IBE,20240105,11.95,12.065,11.885,12.035,10171410
IBG,20240105,18.65,18.9,18.55,18.8,6149
IDR,20240105,13.9,14.03,13.86,14.01,195248
IFF,20240105,0.75,0.75,0.75,0.75,4784
INDDT,20240105,8853,8875.3,8792.1,8871.1,54934
ISUR,20240105,7,7,7,7,5553
ITX,20240105,37.69,37.83,37.13,37.62,1431225
IZER,20240105,9.16,9.16,9.02,9.1,51
KOM,20240105,0.78,0.78,0.78,0.78,550
LAB,20240105,1.19,1.19,1.19,1.19,36
LDA,20240105,0.892,0.892,0.881,0.885,442628
LGT,20240105,6.46,6.78,6.46,6.78,265
LIB,20240105,1.04,1.04,1.02,1.04,4005
LLN,20240105,0.832,0.862,0.81,0.81,42954
LLYC,20240105,8.3,8.3,8.3,8.35,264
LOG,20240105,25,25.04,24.78,25,143456
LRE,20240105,6.22,6.31,6.18,6.31,93672
MAKS,20240105,10,10,10,9.8,45
MAP,20240105,1.979,2.008,1.96,2.002,2533174
MCM,20240105,11.52,11.74,11.52,11.62,3965
MDF,20240105,0.673,0.686,0.666,0.685,132456
MED,20240105,0.69,0.69,0.69,0.69,6689
MEL,20240105,5.87,5.9,5.76,5.885,438535
MFEA,20240105,2.3345,2.35,2.3345,2.344,1295
MIO,20240105,4.14,4.14,4.14,4.14,397
MRL,20240105,9.805,9.855,9.645,9.72,735326
MTB,20240105,1.37,1.42,1.37,1.42,15710
MTS,20240105,25.325,25.515,25.025,25.41,153215
MVC,20240105,8.02,8.07,8,8.02,35808
NBI,20240105,4.9,4.9,4.9,4.9,1533
NEA,20240105,6.7,6.8,6.6,6.6,7468
NHH,20240105,4.13,4.26,4.115,4.205,12070
NTH,20240105,1.73,1.73,1.695,1.725,20451
NTX,20240105,3.8,3.8,3.8,3.9,152
NXT,20240105,0.369,0.37,0.369,0.37,10064
NYE,20240105,0.0058,0.0058,0.0054,0.0058,27456890
OHL,20240105,0.457,0.46,0.454,0.4582,1289443
OLE,20240105,0.2305,0.233,0.2305,0.233,259591
OPDE,20240105,5.74,5.79,5.74,5.79,9509
ORY,20240105,2.14,2.225,2.14,2.215,371197
PANG,20240105,1.9,1.9,1.9,1.9,112
PAR,20240105,2.8,2.86,2.72,2.85,1457
PHM,20240105,41.9,42.04,41,41.84,31679
PRM,20240105,10.55,10.7,10.55,10.6,1102
PRO,20240105,17.9,18,17.4,17.9,1100
PRS,20240105,0.286,0.289,0.28,0.289,214465
PSG,20240105,1.768,1.77,1.754,1.768,2067729
PVA,20240105,0.207,0.207,0.205,0.207,9081
R4,20240105,10,10.2,10,10.1,548
RBT,20240105,1.46,1.46,1.46,1.46,800
REE,20240105,14.945,15.045,14.755,14.88,810559
REN,20240105,0.796,0.8,0.79,0.796,35933
REP,20240105,13.71,13.8,13.625,13.76,2463748
RIO,20240105,4.64,4.64,4.64,4.64,10
RJF,20240105,2.32,2.36,2.32,2.33,2249
RLIA,20240105,1.06,1.06,1.06,1.06,15423
ROVI,20240105,61,61.3,60.4,61.1,50583
RSS,20240105,3.1,3.1,3.1,3.1,3237
SAB,20240105,1.193,1.2335,1.1875,1.2215,38140736
SAI,20240105,0.262,0.265,0.245,0.253,912395
SAN,20240105,3.859,3.9395,3.842,3.9125,30772699
SCO,20240105,4.86,4.86,4.7,4.7,1502
SCYR,20240105,3.212,3.226,3.192,3.22,1435969
SEC,20240105,8.3,8.3,8.3,8.3,240
SLR,20240105,16.95,16.99,16.44,16.845,852351
SNG,20240105,3.49,3.51,3.41,3.5,5899
SOL,20240105,3.364,3.368,3.23,3.28,184354
SPH,20240105,1.28,1.3,1.2,1.2,24026
SQRL,20240105,1.48,1.52,1.48,1.52,4279
TEF,20240105,3.689,3.703,3.662,3.694,7609490
TLGO,20240105,4.34,4.415,4.31,4.41,159731
TRE,20240105,8.35,8.35,8.19,8.275,92711
TRG,20240105,0.772,0.806,0.762,0.785,3993288
TUB,20240105,3.645,3.645,3.57,3.64,81172
UBS,20240105,0.0046,0.0047,0.0045,0.0046,27827415
UNI,20240105,0.9205,0.9255,0.9105,0.9235,8425454
USI,20240105,6.45,6.45,6.4,6.4,1399
VID,20240105,90.9,91,88.3,89.5,16306
VIS,20240105,53.4,53.8,52.8,53.2,40953
VOC,20240105,0.56,0.56,0.552,0.556,42890
VYT,20240105,1.92,1.92,1.92,1.92,766
YABA,20240105,1.07,1.07,1.06,1.06,6095
YADV,20240105,10.9,10.9,10.9,10.9,245
YARP,20240105,2.96,2.96,2.96,2.9,1800
YATO,20240105,10.7,10.7,10.7,10.7,1500
YDOA,20240105,26.4,26.4,26.4,26.2,175
YEIS,20240105,3.48,3.48,3.48,3.48,500
YENT,20240105,1.71,1.71,1.71,1.71,592
YFID,20240105,38.6,38.6,38.6,37,130
YGCS,20240105,13.2,13.2,13,10.3,800
YGGC,20240105,143,143,143,142,5
YGMP,20240105,50.5,50.5,50.5,51,4
YGOP,20240105,15.2,15.2,15.2,15.2,256
YHSP,20240105,5.7,5.7,5.7,5.7,885
YINB7,20240105,0.815,0.815,0.815,0.815,12950
YINM,20240105,13.4,13.4,13.4,13.6,180
YISC,20240105,16.2,16.2,16.2,16.2,310
YLFG,20240105,4.32,4.32,4.32,4.32,1158
YMEI,20240105,47.8,47.8,47.8,48.6,140
YMHRE,20240105,2.62,2.62,2.62,2.62,760
YMPI,20240105,0.96,0.96,0.96,0.96,12500
YNUM,20240105,1.98,1.98,1.98,1.98,8056
YORE,20240105,1.06,1.06,1.06,1.06,718
YOVA,20240105,9.55,9.55,9.5,8.6,1051
YPARK,20240105,1.52,1.53,1.52,1.53,1900
YPR3,20240105,0.29,0.29,0.29,0.282,1048
YQPQ,20240105,1.25,1.25,1.25,1.22,17
YQUO,20240105,1.41,1.41,1.41,1.41,10000
YTAN,20240105,12,12,12,12.3,195
YTAR,20240105,60,60,60,60.5,80
YTRA,20240105,4.6,4.64,4.6,4.64,2232
YUVS,20240105,7.25,7.25,7.25,7.05,3
YVBA,20240105,6.65,6.7,6.65,6.7,1499
YVIT,20240105,13.5,13.5,13.5,13.5,5185
YVIV,20240105,1.34,1.34,1.34,1.35,12