A3M,20240109,3.772,3.784,3.748,3.75,208752
ACS,20240109,39.94,39.94,39.23,39.54,385705
ACX,20240109,10.39,10.4,10.25,10.27,558844
ADX,20240109,1.35,1.352,1.322,1.33,151218
ADZ,20240109,4.92,4.92,4.92,4.96,104
AEDAS,20240109,18.66,18.66,18.36,18.42,16131
AENA,20240109,162.3,165.4,161.75,164.25,118723
AGIL,20240109,3.19,3.19,3.16,3.16,1500
AI,20240109,0.1665,0.167,0.1565,0.1585,19027485
AIR,20240109,143.4,144.7,142.5,143.02,4028
ALB,20240109,48.7,48.8,48.5,48.8,1409
ALC,20240109,4.8,4.8,4.7,4.8,294
ALM,20240109,8.7,8.71,8.515,8.63,185732
ALNT,20240109,9.58,9.58,9.28,9.4,8905
ALQ,20240109,10.2,10.2,10.2,10.3,17
AMP,20240109,0.089,0.089,0.0841,0.0851,4779559
AMS,20240109,63.88,64.4,63.44,63.68,411381
ANA,20240109,126,127.4,125.1,127.25,94937
ANE,20240109,25.6,25.68,24.8,25.32,296056
APAM,20240109,30.2,30.2,29.64,30,615
APG,20240109,17.5,17.5,17.5,17.5,500
APPS,20240109,10.09,10.1,10.08,10.1,85806
ARM,20240109,6.4,6.4,6.1,6.15,4000
ART,20240109,3.92,3.92,3.88,3.88,4153
ATRY,20240109,3.85,3.85,3.68,3.76,7823
ATSI,20240109,3.26,3.26,3.26,3.26,260
AZK,20240109,6.14,6.34,6.14,6.14,1944
BAIN,20240109,2.52,2.52,2.52,2.52,500
BBVA,20240109,8.528,8.53,8.316,8.414,11056410
BKT,20240109,6.2,6.204,6.036,6.066,2155708
BKY,20240109,0.1828,0.1828,0.17,0.1758,4104513
BST,20240109,0.406,0.409,0.391,0.409,187778
CABK,20240109,4,4.011,3.895,3.928,18511985
CAF,20240109,32.45,32.65,31.95,32.6,17088
CASH,20240109,0.529,0.53,0.518,0.529,590692
CBAV,20240109,23.3,23.4,23,23.3,493
CCEP,20240109,60.3,60.3,59.5,59.4,235
CEV,20240109,6,6,6,6,5000
CIE,20240109,24.72,24.78,24.52,24.6,33074
CITY,20240109,0.114,0.1175,0.108,0.117,240994
CLE,20240109,0.113,0.113,0.113,0.113,26319
CLNX,20240109,35.04,35.1,34.57,35.06,508553
CLR,20240109,4,4.05,3.95,4,17665
CMM,20240109,2.16,2.16,2.16,2.16,230
COL,20240109,6.2,6.205,5.985,6.01,1468405
COM,20240109,0.88,0.88,0.87,0.87,7414
COX,20240109,1.8,1.8,1.8,1.76,35
DIA,20240109,0.0138,0.0139,0.0133,0.0134,40644302
DOM,20240109,3.35,3.355,3.305,3.335,28903
EAT,20240109,5.84,5.95,5.84,6.04,350
EBRO,20240109,15.42,15.52,15.38,15.44,46002
ECR,20240109,2.65,2.65,2.565,2.57,102567
EDR,20240109,7.15,7.45,7.14,7.38,83877
EEP,20240109,0.34,0.34,0.34,0.34,188
EIDF,20240109,5.735,6.1,5.57,5.87,147027
ELE,20240109,19.215,19.315,19.025,19.17,756275
ELZ,20240109,0.173,0.173,0.167,0.172,98009
ENC,20240109,2.814,2.814,2.752,2.764,334940
END,20240109,1.435,1.435,1.435,1.435,2010
ENER,20240109,4.24,4.24,4.16,4.16,39664
ENG,20240109,15.615,15.795,15.585,15.735,614234
ENO,20240109,19.3,19.3,19,19.3,33202
ENRS,20240109,3.24,3.24,3.16,3.16,2908
ETC,20240109,4.67,4.72,4.605,4.655,13384
FACE,20240109,2.06,2.17,2.02,2.08,4405
FAE,20240109,3.26,3.27,3.22,3.25,198779
FCC,20240109,14.68,14.68,14.56,14.58,8039
FDR,20240109,18.43,18.44,18.12,18.36,228742
FER,20240109,33.67,33.94,33.44,33.85,799403
GAM,20240109,1.27,1.27,1.21,1.25,17930
GAS,20240109,27.04,27.1,26.92,27,295094
GCO,20240109,31.7,31.9,31.55,31.85,27446
GEST,20240109,3.4,3.4,3.338,3.36,282906
GGR,20240109,5.09,5.09,5.09,5.09,655
GIGA,20240109,6.96,6.96,6.8,6.8,1118
GRE,20240109,32.18,32.2,31.3,31.48,29312
GRF,20240109,8.1,11.55,8.1,10.55,26736983
GRF.P,20240109,5.42,7.83,5.355,7.59,6263147
GRI,20240109,1.51,1.51,1.51,1.51,3500
GSJ,20240109,3.51,3.52,3.44,3.49,26294
HAN,20240109,0.24,0.24,0.24,0.24,12000
HLZ,20240109,2.95,3.5,2.91,3.29,41295
HOME,20240109,11,11.04,10.84,10.84,26823
IAG,20240109,1.777,1.789,1.736,1.755,7810464
IBE,20240109,11.74,11.775,11.59,11.64,9994930
IBE.D,20240109,0.2021,0.203,0.1996,0.2005,58247931
IBG,20240109,18.75,18.75,18.25,18.3,5248
IDR,20240109,14.26,14.26,13.98,14.07,221227
IFF,20240109,0.75,0.75,0.745,0.745,17291
INDDT,20240109,8900.8,8900.8,8812.5,8841.1,63431
ISUR,20240109,7,7.15,7,7.15,6112
ITX,20240109,38.12,38.79,37.34,37.81,1807596
IZER,20240109,9,9.1,8.96,9.1,2760
KOM,20240109,0.78,0.78,0.78,0.78,3335
LAB,20240109,1.19,1.19,1.18,1.18,2000
LDA,20240109,0.897,0.898,0.888,0.897,262061
LGT,20240109,6.9,7,6.78,7,5580
LIB,20240109,1.07,1.07,1.07,1.07,5571
LLN,20240109,0.818,0.86,0.76,0.788,39437
LLYC,20240109,8.45,8.45,8.45,8.35,296
LOG,20240109,25.2,25.28,25.06,25.24,181299
LRE,20240109,6.36,6.44,6.25,6.4,43916
MAKS,20240109,10.1,10.1,10.1,10.1,500
MAP,20240109,2.03,2.03,2.002,2.01,1834080
MCM,20240109,11.62,11.62,11.16,11.22,6188
MDF,20240109,0.687,0.687,0.643,0.664,187043
MED,20240109,0.69,0.69,0.69,0.69,6689
MEL,20240109,5.975,5.98,5.91,5.915,293253
MFEA,20240109,2.42,2.455,2.419,2.43,22143
MIO,20240109,4.14,4.14,4.14,4.14,397
MRL,20240109,9.675,9.675,9.465,9.55,638411
MTB,20240109,1.38,1.42,1.36,1.42,8300
MTS,20240109,25.36,25.36,24.79,24.79,141633
MVC,20240109,8.1,8.24,8.1,8.19,13772
NBI,20240109,4.74,4.8,4.7,4.8,700
NEA,20240109,6.5,6.55,6.4,6.4,8716
NHH,20240109,4.24,4.3,4.21,4.235,22372
NTH,20240109,1.73,1.73,1.71,1.71,12716
NTX,20240109,3.8,3.8,3.54,3.62,7437
NXT,20240109,0.366,0.375,0.366,0.375,2820
NYE,20240109,0.0058,0.0058,0.0054,0.0056,9953750
OHL,20240109,0.4478,0.4478,0.428,0.429,3769087
OLE,20240109,0.232,0.232,0.227,0.228,439349
OPDE,20240109,5.78,5.8,5.78,5.78,10762
ORY,20240109,2.06,2.065,1.898,1.926,1304722
PANG,20240109,1.9,1.9,1.9,1.9,501
PAR,20240109,2.85,2.85,2.85,2.85,3950
PHM,20240109,42.42,42.74,41.52,42.18,38718
PRM,20240109,10.6,10.6,10.45,10.6,204
PRO,20240109,17.4,17.5,17.4,17.5,2093
PRS,20240109,0.291,0.291,0.28,0.289,38149
PSG,20240109,1.76,1.766,1.756,1.76,1159237
PVA,20240109,0.214,0.214,0.205,0.206,31261
R4,20240109,10.2,10.2,10,10.1,3999
RBT,20240109,1.46,1.46,1.46,1.46,800
REE,20240109,14.94,14.94,14.8,14.87,544636
REN,20240109,0.784,0.79,0.78,0.784,36005
REP,20240109,13.23,13.265,13.065,13.09,3771770
RIO,20240109,4.64,4.64,4.64,4.64,28
RJF,20240109,2.35,2.4,2.34,2.34,23060
RLIA,20240109,1.06,1.06,1.06,1.06,33746
ROVI,20240109,62,62,60.95,61.75,67051
RSS,20240109,3.18,3.18,3.18,3.18,1016
SAB,20240109,1.2325,1.234,1.1975,1.2125,24356997
SAI,20240109,0.248,0.248,0.233,0.236,915193
SAN,20240109,3.9225,3.9225,3.857,3.8915,23998745
SCO,20240109,4.48,4.48,4.48,4.48,1220
SCYR,20240109,3.308,3.328,3.278,3.314,2196485
SEC,20240109,8.55,8.55,8.55,8.55,360
SLR,20240109,16.835,16.845,16.425,16.6,341777
SNG,20240109,3.53,3.54,3.45,3.5,770
SOL,20240109,3.268,3.274,3.128,3.138,227642
SPH,20240109,1.24,1.25,1.18,1.19,7980
SQRL,20240109,1.45,1.48,1.45,1.45,5248
TEF,20240109,3.726,3.755,3.704,3.73,6657904
TLGO,20240109,4.41,4.41,4.365,4.37,64665
TRE,20240109,8.145,8.155,7.93,7.935,167251
TRG,20240109,0.79,0.798,0.742,0.755,1739124
TUB,20240109,3.515,3.55,3.43,3.485,273805
UBS,20240109,0.0045,0.0046,0.0044,0.0044,36859120
UNI,20240109,0.94,0.94,0.9215,0.928,7554267
USI,20240109,6.3,6.3,6.3,6.35,19
VID,20240109,90,90,88.8,89.7,19127
VIS,20240109,54.2,54.2,53.1,53.3,24973
VOC,20240109,0.558,0.56,0.556,0.56,1167
VYT,20240109,1.92,1.92,1.92,1.92,520
YABA,20240109,1.07,1.07,1.06,1.06,6095
YADV,20240109,10.9,10.9,10.9,10.9,245
YARP,20240109,2.96,2.96,2.96,2.9,1800
YATO,20240109,10.7,10.7,10.7,10.7,464
YDOA,20240109,26.4,26.4,26.4,26.2,175
YEIS,20240109,3.48,3.48,3.48,3.48,500
YENT,20240109,1.71,1.71,1.71,1.71,592
YFID,20240109,38.6,38.6,38.6,37,130
YGCS,20240109,13.2,13.2,13,10.3,800
YGGC,20240109,143,143,143,142,5
YGMP,20240109,50.5,50.5,50.5,51,4
YGOP,20240109,15.2,15.2,15.2,15.2,256
YHSP,20240109,5.7,5.7,5.7,5.7,885
YINB7,20240109,0.815,0.815,0.815,0.815,12950
YINM,20240109,13.4,13.4,13.4,13.6,180
YISC,20240109,16.2,16.2,16.2,16.2,310
YLFG,20240109,4.32,4.32,4.32,4.32,1158
YMEI,20240109,47.8,47.8,47.8,48.6,140
YMHRE,20240109,2.66,2.66,2.66,2.66,1000
YMPI,20240109,0.965,0.965,0.965,0.96,76
YNUM,20240109,1.98,1.98,1.98,1.98,8056
YORE,20240109,1.06,1.06,1.06,1.06,718
YOVA,20240109,9.55,9.55,9.5,8.6,1051
YPARK,20240109,1.54,1.54,1.54,1.53,105
YPR3,20240109,0.29,0.29,0.29,0.282,1048
YQPQ,20240109,1.25,1.25,1.25,1.22,17
YQUO,20240109,1.41,1.41,1.41,1.41,10000
YTAN,20240109,12,12,12,12.3,195
YTAR,20240109,61,61,61,60.5,82
YTRA,20240109,4.6,4.64,4.6,4.64,2232
YUVS,20240109,7.25,7.25,7.25,7.05,3
YVBA,20240109,6.65,6.65,6.65,6.65,1752
YVIT,20240109,13.5,13.5,13.5,13.5,1541
YVIV,20240109,1.34,1.34,1.34,1.35,12