A3M,20240110,3.758,3.758,3.706,3.744,129332
ACS,20240110,39.36,39.59,39.2,39.43,706907
ACX,20240110,10.235,10.235,10.08,10.085,722818
ADX,20240110,1.334,1.34,1.318,1.32,83638
ADZ,20240110,4.92,4.92,4.9,4.92,550
AEDAS,20240110,18.32,18.58,18.2,18.36,15660
AENA,20240110,164,166,163.65,166,107914
AGIL,20240110,3.19,3.19,3.19,3.19,1000
AI,20240110,0.1595,0.1595,0.15,0.1515,11938740
AIR,20240110,143.04,144.6,143,143.96,1223
ALB,20240110,48.85,49.25,48.85,49,1554
ALC,20240110,4.8,4.8,4.7,4.7,1585
ALM,20240110,8.57,8.66,8.53,8.64,199499
ALNT,20240110,9.5,9.5,9.1,9.24,4544
ALQ,20240110,10.2,10.2,10.2,10.3,17
AMP,20240110,0.0868,0.0875,0.0843,0.0861,2303294
AMS,20240110,63.88,64.6,63.6,64.6,476762
ANA,20240110,127,128.8,126.55,128.6,89354
ANE,20240110,25.32,25.64,25.08,25.64,353439
APAM,20240110,29.02,29.02,28.7,28.75,1655
APG,20240110,17.5,17.5,17.5,17.5,500
APPS,20240110,10.17,10.3,10.1,10.18,48646
ARM,20240110,6.4,6.4,6.1,6.15,4000
ART,20240110,3.98,3.98,3.92,3.92,2387
ATRY,20240110,3.74,3.76,3.71,3.76,4322
ATSI,20240110,3.22,3.22,3.22,3.22,548
AZK,20240110,6.14,6.4,6.14,6.16,10302
BAIN,20240110,2.54,2.54,2.54,2.54,209
BBVA,20240110,8.404,8.436,8.348,8.402,7736081
BKT,20240110,6.046,6.062,5.932,5.962,1974212
BKY,20240110,0.176,0.1796,0.1746,0.179,1002578
BST,20240110,0.401,0.425,0.399,0.425,175828
CABK,20240110,3.928,3.934,3.866,3.866,11962351
CAF,20240110,32.55,32.75,32.45,32.45,16146
CASH,20240110,0.52,0.531,0.518,0.52,579392
CBAV,20240110,23.4,23.5,23.1,23.4,1023
CCEP,20240110,60,60,59.2,59.5,706
CEV,20240110,6,6,6,6,5000
CIE,20240110,24.5,24.56,24.22,24.46,30719
CITY,20240110,0.113,0.113,0.1065,0.11,558148
CLE,20240110,0.113,0.113,0.113,0.113,26319
CLNX,20240110,35.02,35.36,34.76,35.31,727342
CLR,20240110,3.95,4.03,3.89,3.89,26578
CMM,20240110,2.16,2.16,2.16,2.16,230
COL,20240110,6.005,6.155,6.005,6.08,1075157
COM,20240110,0.9,0.954,0.87,0.95,14772
COX,20240110,1.715,1.745,1.715,1.745,3500
DIA,20240110,0.0135,0.0136,0.0131,0.0132,19223670
DOM,20240110,3.33,3.35,3.305,3.315,16313
EAT,20240110,6,6.01,5.93,6,522
EBRO,20240110,15.42,15.5,15.4,15.44,42338
ECR,20240110,2.575,2.6,2.56,2.595,31506
EDR,20240110,7.38,7.39,7.26,7.32,60947
EEP,20240110,0.34,0.34,0.34,0.34,188
EIDF,20240110,5.95,6.225,5.815,6.1,257780
ELE,20240110,19.095,19.13,18.95,18.97,1128301
ELZ,20240110,0.172,0.18,0.1685,0.178,73044
ENC,20240110,2.766,2.772,2.738,2.744,409502
END,20240110,1.405,1.415,1.36,1.36,19342
ENER,20240110,4.11,4.24,3.92,4.09,54236
ENG,20240110,15.69,15.71,15.545,15.63,509441
ENO,20240110,19.4,19.55,19.25,19.45,24910
ENRS,20240110,3.24,3.26,3.24,3.25,2713
ETC,20240110,4.67,4.67,4.6,4.6,6240
FACE,20240110,2.03,2.13,2.02,2.06,6015
FAE,20240110,3.23,3.245,3.19,3.19,213535
FCC,20240110,14.52,14.52,14.28,14.4,12012
FDR,20240110,18.31,18.35,18.1,18.31,317372
FER,20240110,33.83,34.35,33.68,34.28,1181628
GAM,20240110,1.23,1.25,1.23,1.23,1655
GAS,20240110,26.92,27.02,26.88,26.92,343205
GCO,20240110,31.95,32,31.7,31.95,13613
GEST,20240110,3.35,3.35,3.32,3.32,379169
GGR,20240110,5.09,5.09,5.09,5.09,1828
GIGA,20240110,6.78,6.78,6.7,6.7,2244
GRE,20240110,31.2,32.34,31.2,32.16,36267
GRF,20240110,10.76,11.96,9.92,11.815,13451720
GRF.P,20240110,7.92,8.465,6.96,8.43,2956795
GRI,20240110,1.51,1.51,1.51,1.51,3500
GSJ,20240110,3.47,3.73,3.43,3.72,96679
HAN,20240110,0.24,0.24,0.24,0.24,12000
HLZ,20240110,3.29,3.34,3.1,3.1,6812
HOME,20240110,10.82,10.98,10.7,10.98,18108
IAG,20240110,1.755,1.77,1.738,1.749,5163407
IBE,20240110,11.65,11.655,11.585,11.605,8570226
IBE.D,20240110,0.2003,0.2009,0.1991,0.1991,64279578
IBG,20240110,18.4,18.4,17.85,18,5326
IDR,20240110,14.11,14.31,14.09,14.26,277709
IFF,20240110,0.745,0.745,0.745,0.745,3360
INDDT,20240110,8825.6,8834.7,8789.3,8815.1,56627
ISUR,20240110,7.1,7.15,7.1,7.15,179
ITX,20240110,37.98,38.26,37.9,38.26,1161134
IZER,20240110,9.1,9.1,8.96,9.06,3625
KOM,20240110,0.78,0.78,0.78,0.78,3335
LAB,20240110,1.18,1.18,1.18,1.18,769
LDA,20240110,0.897,0.906,0.893,0.9,261619
LGT,20240110,7.18,7.26,6.68,7.26,8300
LIB,20240110,1.1,1.1,1.04,1.04,10100
LLN,20240110,0.778,0.8,0.778,0.798,2701
LLYC,20240110,8.45,8.45,8.45,8.35,296
LOG,20240110,25.3,25.58,25.22,25.52,168270
LRE,20240110,6.46,6.53,6.37,6.41,89559
MAKS,20240110,10.3,10.3,10,10.1,1777
MAP,20240110,2.002,2.014,1.995,2.008,1317660
MCM,20240110,11.34,11.36,11.2,11.32,1245
MDF,20240110,0.645,0.664,0.64,0.664,217826
MED,20240110,0.69,0.69,0.69,0.69,6689
MEL,20240110,5.87,5.94,5.87,5.94,261977
MFEA,20240110,2.41,2.4435,2.41,2.4405,15000
MIO,20240110,4.14,4.14,4.14,4.14,397
MRL,20240110,9.58,9.76,9.55,9.705,595934
MTB,20240110,1.42,1.42,1.39,1.42,3172
MTS,20240110,24.68,25.025,24.57,24.71,115560
MVC,20240110,8.2,8.23,8.16,8.23,8570
NBI,20240110,4.74,4.74,4.74,4.74,843
NEA,20240110,6.4,6.5,6.35,6.5,12463
NHH,20240110,4.18,4.24,4.18,4.19,2941
NTH,20240110,1.73,1.93,1.69,1.78,233615
NTX,20240110,3.7,3.72,3.64,3.7,4123
NXT,20240110,0.369,0.382,0.369,0.372,74689
NYE,20240110,0.0056,0.0058,0.0056,0.0056,14943160
OHL,20240110,0.427,0.437,0.427,0.4322,2921259
OLE,20240110,0.228,0.2295,0.2265,0.2275,288343
OPDE,20240110,5.78,5.78,5.78,5.78,9305
ORY,20240110,1.952,1.996,1.89,1.93,827933
PANG,20240110,1.9,1.9,1.9,1.9,501
PAR,20240110,2.84,2.85,2.7,2.76,2720
PHM,20240110,42.52,42.52,41.46,41.46,32620
PRM,20240110,10.6,10.6,10.5,10.6,337
PRO,20240110,17.5,17.5,17.4,17.5,207
PRS,20240110,0.282,0.296,0.282,0.283,7862
PSG,20240110,1.76,1.76,1.74,1.748,2154646
PVA,20240110,0.21,0.23,0.205,0.226,128387
R4,20240110,10,10.1,10,10.1,517
RBT,20240110,1.46,1.46,1.46,1.46,800
REE,20240110,14.8,14.805,14.69,14.765,767342
REN,20240110,0.78,0.81,0.774,0.79,58852
REP,20240110,13.03,13.105,12.93,12.93,3755214
RIO,20240110,4.76,4.76,4.76,4.64,50
RJF,20240110,2.4,2.4,2.31,2.33,18162
RLIA,20240110,1.06,1.06,1.06,1.06,17341
ROVI,20240110,62,62.3,61.45,62.05,49476
RSS,20240110,3.16,3.16,3.16,3.18,126
SAB,20240110,1.208,1.208,1.166,1.166,30198702
SAI,20240110,0.239,0.24,0.233,0.235,444463
SAN,20240110,3.869,3.883,3.8345,3.849,23406929
SCO,20240110,4.48,4.48,4.48,4.48,1220
SCYR,20240110,3.312,3.314,3.254,3.288,1966426
SEC,20240110,8.7,8.85,8.7,8.85,571
SLR,20240110,16.65,16.675,16.415,16.49,277451
SNG,20240110,3.54,3.54,3.45,3.5,174
SOL,20240110,3.118,3.144,3.06,3.072,245182
SPH,20240110,1.17,1.23,1.17,1.22,3436
SQRL,20240110,1.39,1.45,1.39,1.45,126
TEF,20240110,3.714,3.739,3.699,3.71,10346948
TLGO,20240110,4.38,4.42,4.355,4.39,77745
TRE,20240110,7.92,7.935,7.765,7.775,191562
TRG,20240110,0.755,0.783,0.755,0.755,795946
TUB,20240110,3.465,3.53,3.44,3.48,281144
UBS,20240110,0.0045,0.0045,0.0043,0.0043,42484815
UNI,20240110,0.925,0.9255,0.9105,0.9105,5578885
USI,20240110,6.3,6.3,6.3,6.35,19
VID,20240110,89.6,91.5,89.3,91,23867
VIS,20240110,53.2,53.8,53,53.4,63829
VOC,20240110,0.56,0.568,0.558,0.568,3981
VYT,20240110,1.92,1.92,1.92,1.92,1000
YABA,20240110,1.07,1.07,1.06,1.06,6095
YADV,20240110,10.9,10.9,10.9,10.9,245
YARP,20240110,2.96,2.96,2.96,2.9,1800
YATO,20240110,10.7,10.7,10.7,10.7,464
YDOA,20240110,26.4,26.4,26.4,26.2,175
YEIS,20240110,3.48,3.48,3.48,3.48,500
YENT,20240110,1.71,1.71,1.71,1.71,592
YFID,20240110,38.6,38.6,38.6,37,130
YGCS,20240110,13.2,13.2,13,10.3,800
YGGC,20240110,143,143,143,142,5
YGMP,20240110,50.5,50.5,50.5,51,4
YGOP,20240110,15.2,15.2,15.2,15.2,256
YHSP,20240110,5.7,5.7,5.7,5.7,885
YINB7,20240110,0.815,0.815,0.815,0.815,12950
YINM,20240110,13.4,13.4,13.4,13.6,180
YISC,20240110,16.2,16.2,16.2,16.2,310
YLFG,20240110,4.32,4.32,4.32,4.32,1158
YMEI,20240110,47.8,47.8,47.8,48.6,140
YMHRE,20240110,2.66,2.66,2.66,2.66,1000
YMPI,20240110,0.965,0.965,0.965,0.96,76
YNUM,20240110,1.98,1.98,1.98,1.98,8056
YORE,20240110,1.06,1.06,1.06,1.06,718
YOVA,20240110,9.55,9.55,9.5,8.6,1051
YPARK,20240110,1.54,1.54,1.54,1.53,105
YPR3,20240110,0.29,0.29,0.29,0.282,1048
YQPQ,20240110,1.25,1.25,1.25,1.22,17
YQUO,20240110,1.41,1.41,1.41,1.41,10000
YTAN,20240110,12,12,12,12.3,195
YTAR,20240110,61,61,61,60.5,82
YTRA,20240110,4.6,4.64,4.6,4.64,2232
YUVS,20240110,7.25,7.25,7.25,7.05,3
YVBA,20240110,6.6,6.6,6.6,6.6,758
YVIT,20240110,13.5,13.5,13.5,13.5,438
YVIV,20240110,1.34,1.34,1.34,1.35,12