A3M,20240108,3.736,3.774,3.7,3.774,221316
ACS,20240108,39.59,40.03,39.33,39.98,306138
ACX,20240108,10.34,10.385,10.265,10.37,435715
ADX,20240108,1.322,1.35,1.308,1.35,219084
ADZ,20240108,4.9,5.05,4.9,4.96,137
AEDAS,20240108,18.24,18.7,18.16,18.64,28820
AENA,20240108,160.9,161.75,159.15,161.75,76493
AGIL,20240108,3.2,3.2,3.17,3.19,3396
AI,20240108,0.156,0.168,0.153,0.1655,28347823
AIR,20240108,141.5,143.5,140.9,143.16,4203
ALB,20240108,47.9,48.5,47.9,48.3,1484
ALC,20240108,4.6,4.8,4.6,4.8,3854
ALM,20240108,8.535,8.7,8.49,8.7,119091
ALNT,20240108,9.68,9.72,9.54,9.56,10882
ALQ,20240108,10.2,10.2,10.2,10.3,17
AMP,20240108,0.0838,0.0879,0.083,0.0879,3071461
AMS,20240108,63,63.76,62.82,63.64,463833
ANA,20240108,126.65,127.05,124.25,125.8,74259
ANE,20240108,26.08,26.24,25.56,25.72,411405
APAM,20240108,30.57,30.57,30.5,30.2,436
APG,20240108,17.5,17.5,17.5,17.5,500
APPS,20240108,10.07,10.11,10.07,10.1,57697
ARM,20240108,6.45,6.45,6.45,6.45,2901
ART,20240108,3.94,3.94,3.86,3.86,7216
ATRY,20240108,3.77,3.8,3.74,3.77,6073
ATSI,20240108,3.26,3.26,3.26,3.26,61
AZK,20240108,6.4,6.4,6.14,6.14,8784
BAIN,20240108,2.7,2.7,2.68,2.68,712
BBVA,20240108,8.5,8.628,8.446,8.602,6901155
BKT,20240108,6.13,6.212,6.11,6.178,2067431
BKY,20240108,0.1818,0.1828,0.1786,0.1828,1215885
BST,20240108,0.407,0.408,0.4,0.402,42846
CABK,20240108,4.013,4.078,4.005,4.058,9236045
CAF,20240108,32.3,32.55,31.95,32.55,28198
CASH,20240108,0.526,0.53,0.513,0.523,610690
CBAV,20240108,23,23.5,23,23.3,1187
CCEP,20240108,58.5,59.4,58.5,59.4,1997
CEV,20240108,6,6,6,6,5000
CIE,20240108,24.84,24.9,24.42,24.72,37087
CITY,20240108,0.112,0.115,0.109,0.1115,500423
CLE,20240108,0.113,0.113,0.113,0.113,26319
CLNX,20240108,34.64,35.03,34.19,35.01,574317
CLR,20240108,4.1,4.1,3.94,3.97,24186
CMM,20240108,2.16,2.16,2.16,2.16,230
COL,20240108,6.215,6.245,6.09,6.175,1150342
COM,20240108,0.92,0.938,0.882,0.882,20750
COX,20240108,1.8,1.8,1.76,1.76,3888
DIA,20240108,0.0134,0.0137,0.0133,0.0137,46278098
DOM,20240108,3.31,3.375,3.28,3.34,46599
EAT,20240108,5.88,6.03,5.88,6.04,267
EBRO,20240108,15.5,15.5,15.36,15.46,63767
ECR,20240108,2.65,2.685,2.61,2.66,78342
EDR,20240108,7.3,7.32,7.13,7.25,42727
EEP,20240108,0.34,0.34,0.34,0.34,188
EIDF,20240108,5.795,5.84,5.56,5.75,124254
ELE,20240108,19.215,19.335,19.11,19.225,912677
ELZ,20240108,0.1715,0.1735,0.167,0.171,99500
ENC,20240108,2.81,2.816,2.76,2.808,345327
END,20240108,1.44,1.45,1.405,1.405,20168
ENER,20240108,4.22,4.29,4.22,4.25,16550
ENG,20240108,15.7,15.715,15.49,15.625,609568
ENO,20240108,19.25,19.5,19.05,19.4,55667
ENRS,20240108,3.32,3.32,3.26,3.26,17380
ETC,20240108,4.72,4.72,4.655,4.7,4469
FACE,20240108,2.17,2.17,2.05,2.06,7778
FAE,20240108,3.23,3.265,3.215,3.25,376906
FCC,20240108,14.7,14.8,14.6,14.72,5765
FDR,20240108,18.58,18.67,18.17,18.56,212245
FER,20240108,33.25,33.69,33.15,33.69,808914
GAM,20240108,1.27,1.27,1.24,1.27,13390
GAS,20240108,26.94,27.08,26.8,27.04,201939
GCO,20240108,31.35,31.6,31,31.55,11392
GEST,20240108,3.39,3.394,3.32,3.39,560654
GGR,20240108,5.08,5.09,5.08,5.09,1730
GIGA,20240108,6.96,6.96,6.86,7,400
GRE,20240108,32.3,32.6,31.52,32.18,30136
GRF,20240108,14.555,14.59,14.055,14.24,1935257
GRF.P,20240108,10.23,10.23,9.97,10.11,366232
GRI,20240108,1.51,1.51,1.51,1.51,3500
GSJ,20240108,3.55,3.57,3.5,3.51,45626
HAN,20240108,0.246,0.246,0.246,0.246,8000
HLZ,20240108,2.93,2.95,2.8,2.95,3481
HOME,20240108,10.62,11.12,10.5,11.04,90296
IAG,20240108,1.76,1.77,1.7365,1.7685,5596000
IBE,20240108,11.99,12.075,11.96,11.995,8021104
IBG,20240108,18.85,18.85,18.5,18.55,1939
IDR,20240108,13.99,14.17,13.9,14.17,202722
IFF,20240108,0.75,0.75,0.73,0.73,46504
INDDT,20240108,8853.3,8907.2,8793.3,8907.2,50822
ISUR,20240108,7,7.15,7,7.15,6112
ITX,20240108,37.61,38.07,37.25,38.07,942478
IZER,20240108,9.16,9.16,9.02,9.1,51
KOM,20240108,0.78,0.78,0.78,0.78,3335
LAB,20240108,1.19,1.19,1.18,1.18,2000
LDA,20240108,0.887,0.895,0.881,0.895,120116
LGT,20240108,6.46,6.78,6.46,6.78,265
LIB,20240108,1.06,1.06,1.04,1.04,2000
LLN,20240108,0.81,0.824,0.81,0.818,14360
LLYC,20240108,8.3,8.3,8.3,8.35,264
LOG,20240108,25,25.18,24.88,25.18,112162
LRE,20240108,6.36,6.36,6.26,6.32,32712
MAKS,20240108,9.7,9.9,9.7,9.8,278
MAP,20240108,2.002,2.03,2.002,2.028,2879638
MCM,20240108,11.7,11.7,11.06,11.38,13257
MDF,20240108,0.685,0.689,0.675,0.687,37654
MED,20240108,0.69,0.69,0.69,0.69,6689
MEL,20240108,5.855,5.95,5.8,5.95,381576
MFEA,20240108,2.367,2.42,2.367,2.416,20027
MIO,20240108,4.14,4.14,4.14,4.14,397
MRL,20240108,9.52,9.64,9.42,9.595,511390
MTB,20240108,1.37,1.42,1.37,1.42,15710
MTS,20240108,25.3,25.465,25.095,25.405,71663
MVC,20240108,8.04,8.24,8.04,8.19,17459
NBI,20240108,4.9,4.9,4.8,4.9,250
NEA,20240108,6.6,6.75,6.55,6.6,7284
NHH,20240108,4.17,4.25,4.15,4.19,17712
NTH,20240108,1.705,1.73,1.705,1.73,44911
NTX,20240108,4,4,3.86,3.9,328
NXT,20240108,0.375,0.375,0.37,0.37,51344
NYE,20240108,0.0056,0.0058,0.0054,0.0058,11445590
OHL,20240108,0.456,0.4562,0.447,0.448,2362942
OLE,20240108,0.2335,0.2335,0.2305,0.2305,275134
OPDE,20240108,5.79,5.8,5.77,5.8,5392
ORY,20240108,2.32,2.385,2.05,2.05,1742703
PANG,20240108,1.9,1.9,1.9,1.9,112
PAR,20240108,2.8,2.86,2.72,2.85,1457
PHM,20240108,41.72,42.6,41.48,42.42,26085
PRM,20240108,10.75,10.75,10.6,10.6,240
PRO,20240108,17.5,17.5,17.5,17.5,4000
PRS,20240108,0.28,0.299,0.28,0.298,217376
PSG,20240108,1.764,1.766,1.754,1.764,1519672
PVA,20240108,0.205,0.214,0.205,0.21,6160
R4,20240108,10,10.1,10,10.1,584
RBT,20240108,1.46,1.46,1.46,1.46,800
REE,20240108,14.94,15.02,14.845,14.935,577244
REN,20240108,0.794,0.794,0.786,0.79,46454
REP,20240108,13.685,13.695,13.535,13.56,5780797
RIO,20240108,4.64,4.66,4.64,4.64,425
RJF,20240108,2.35,2.35,2.31,2.34,8075
RLIA,20240108,1.06,1.06,1.06,1.06,2782
ROVI,20240108,61.25,61.8,61.05,61.75,38829
RSS,20240108,3.1,3.1,3.1,3.1,504
SAB,20240108,1.224,1.2455,1.215,1.234,24309518
SAI,20240108,0.258,0.258,0.243,0.248,405549
SAN,20240108,3.9,3.94,3.8705,3.9295,18976713
SCO,20240108,4.48,4.48,4.48,4.48,1220
SCYR,20240108,3.228,3.3,3.218,3.298,2296190
SEC,20240108,8.3,8.3,8.3,8.3,240
SLR,20240108,16.865,16.985,16.375,16.76,405065
SNG,20240108,3.51,3.53,3.5,3.5,2000
SOL,20240108,3.29,3.32,3.21,3.268,198597
SPH,20240108,1.26,1.27,1.24,1.27,7120
SQRL,20240108,1.48,1.48,1.45,1.45,20226
TEF,20240108,3.7,3.732,3.678,3.732,6598900
TLGO,20240108,4.41,4.42,4.375,4.4,35836
TRE,20240108,8.275,8.315,8.14,8.16,146605
TRG,20240108,0.787,0.787,0.753,0.782,2019537
TUB,20240108,3.63,3.63,3.5,3.51,299248
UBS,20240108,0.0046,0.0046,0.0045,0.0046,21529800
UNI,20240108,0.9255,0.9395,0.923,0.9375,6043142
USI,20240108,6.35,6.35,6.35,6.35,250
VID,20240108,89.2,90,88.4,90,11692
VIS,20240108,53.2,54.2,53.1,54,29482
VOC,20240108,0.56,0.56,0.554,0.56,16521
VYT,20240108,1.92,1.92,1.92,1.92,766
YABA,20240108,1.07,1.07,1.06,1.06,6095
YADV,20240108,10.9,10.9,10.9,10.9,245
YARP,20240108,2.96,2.96,2.96,2.9,1800
YATO,20240108,10.7,10.7,10.7,10.7,1500
YDOA,20240108,26.4,26.4,26.4,26.2,175
YEIS,20240108,3.48,3.48,3.48,3.48,500
YENT,20240108,1.71,1.71,1.71,1.71,592
YFID,20240108,38.6,38.6,38.6,37,130
YGCS,20240108,13.2,13.2,13,10.3,800
YGGC,20240108,143,143,143,142,5
YGMP,20240108,50.5,50.5,50.5,51,4
YGOP,20240108,15.2,15.2,15.2,15.2,256
YHSP,20240108,5.7,5.7,5.7,5.7,885
YINB7,20240108,0.815,0.815,0.815,0.815,12950
YINM,20240108,13.4,13.4,13.4,13.6,180
YISC,20240108,16.2,16.2,16.2,16.2,310
YLFG,20240108,4.32,4.32,4.32,4.32,1158
YMEI,20240108,47.8,47.8,47.8,48.6,140
YMHRE,20240108,2.64,2.64,2.64,2.64,1900
YMPI,20240108,0.965,0.965,0.965,0.96,76
YNUM,20240108,1.98,1.98,1.98,1.98,8056
YORE,20240108,1.06,1.06,1.06,1.06,718
YOVA,20240108,9.55,9.55,9.5,8.6,1051
YPARK,20240108,1.52,1.53,1.52,1.53,1900
YPR3,20240108,0.29,0.29,0.29,0.282,1048
YQPQ,20240108,1.25,1.25,1.25,1.22,17
YQUO,20240108,1.41,1.41,1.41,1.41,10000
YTAN,20240108,12,12,12,12.3,195
YTAR,20240108,60,60,60,60.5,80
YTRA,20240108,4.6,4.64,4.6,4.64,2232
YUVS,20240108,7.25,7.25,7.25,7.05,3
YVBA,20240108,6.65,6.7,6.65,6.7,1499
YVIT,20240108,13.5,13.5,13.5,13.5,1541
YVIV,20240108,1.34,1.34,1.34,1.35,12