A3M,20240111,3.76,3.766,3.674,3.674,173646
ACS,20240111,39.51,39.85,39.44,39.58,349103
ACX,20240111,10.15,10.26,10.075,10.155,762067
ADX,20240111,1.33,1.362,1.32,1.34,277209
ADZ,20240111,4.98,4.98,4.9,4.92,263
AEDAS,20240111,18.22,18.48,18.04,18.04,24756
AENA,20240111,166,168,165,166.6,123847
AGIL,20240111,3.2,3.29,3.18,3.18,4435
AI,20240111,0.1515,0.156,0.142,0.1425,17589144
AIR,20240111,144.74,145.02,143.1,143.82,8938
ALB,20240111,49.3,49.45,48.95,49.25,2946
ALC,20240111,4.8,4.8,4.7,4.7,612
ALM,20240111,8.695,8.745,8.575,8.6,196450
ALNT,20240111,9.36,9.36,9.06,9.18,5225
ALQ,20240111,10.2,10.2,10.2,10.3,17
AMP,20240111,0.0864,0.0897,0.0863,0.0867,4707465
AMS,20240111,64.6,65,63.62,63.88,396646
ANA,20240111,128.95,130.7,127.55,128,94187
ANE,20240111,25.82,26.14,25.24,25.52,381041
APAM,20240111,28.8,28.8,28.16,28.27,1721
APG,20240111,17.5,17.5,17.5,17.5,500
APPS,20240111,10.1,10.18,10.1,10.12,46016
ARM,20240111,6.2,6.4,6.2,6.3,2724
ART,20240111,3.92,3.92,3.92,3.92,800
ATRY,20240111,3.79,3.79,3.68,3.7,10681
ATSI,20240111,3.22,3.22,3.22,3.22,548
AZK,20240111,6.16,6.42,6.16,6.3,18228
BAIN,20240111,2.54,2.54,2.54,2.54,209
BBVA,20240111,8.454,8.506,8.28,8.28,6175611
BKT,20240111,5.986,6.022,5.908,5.93,2066617
BKY,20240111,0.179,0.179,0.173,0.1764,1478413
BST,20240111,0.439,0.458,0.425,0.432,1144604
CABK,20240111,3.899,3.937,3.881,3.881,12448394
CAF,20240111,32.45,32.7,32.35,32.45,15507
CASH,20240111,0.523,0.529,0.513,0.515,555915
CBAV,20240111,23.5,24.1,23.5,24,3956
CCEP,20240111,60,60,59.2,59.5,706
CEV,20240111,6,6,6,6,109
CIE,20240111,24.48,24.62,24.24,24.24,27698
CITY,20240111,0.1065,0.111,0.1,0.107,799026
CLE,20240111,0.113,0.113,0.113,0.113,26319
CLNX,20240111,35.49,36,35.34,35.5,1059201
CLR,20240111,3.89,3.94,3.77,3.8,13394
CMM,20240111,2.16,2.16,2.16,2.16,230
COL,20240111,6.105,6.145,5.935,5.95,1270057
COM,20240111,0.954,0.974,0.87,0.88,31672
COX,20240111,1.785,1.785,1.74,1.74,3300
DIA,20240111,0.0131,0.0133,0.0129,0.0129,27061942
DOM,20240111,3.305,3.39,3.28,3.28,211012
EAT,20240111,6,6.17,5.99,6.14,4419
EBRO,20240111,15.38,15.48,15.3,15.3,76631
ECR,20240111,2.62,2.625,2.57,2.575,49194
EDR,20240111,7.31,7.45,7.04,7.11,168437
EEP,20240111,0.34,0.34,0.34,0.34,188
EIDF,20240111,6.14,6.385,6.015,6.29,156978
ELE,20240111,19.045,19.355,19.03,19.17,1417684
ELZ,20240111,0.17,0.176,0.165,0.176,21159
ENC,20240111,2.77,2.808,2.736,2.74,337208
END,20240111,1.37,1.395,1.36,1.37,4552
ENER,20240111,4.12,4.16,4.09,4.15,6095
ENG,20240111,15.645,15.755,15.585,15.585,900098
ENO,20240111,19.75,19.75,19.2,19.25,38233
ENRS,20240111,3.26,3.56,3.26,3.44,22863
ETC,20240111,4.62,4.62,4.52,4.58,11452
FACE,20240111,2.06,2.15,2.06,2.15,16670
FAE,20240111,3.165,3.2,3.15,3.15,169995
FCC,20240111,14.32,14.44,14.14,14.18,13106
FDR,20240111,18.53,19.55,18.53,18.8,495245
FER,20240111,34.36,34.67,34.1,34.34,1230707
GAM,20240111,1.25,1.25,1.21,1.21,14659
GAS,20240111,27,27.06,26.82,26.9,295923
GCO,20240111,31.7,32,31.65,31.65,10111
GEST,20240111,3.33,3.372,3.286,3.286,350167
GGR,20240111,5.09,5.09,5.09,5.09,1820
GIGA,20240111,6.66,6.76,6.6,6.76,4759
GRE,20240111,32.4,32.76,31.94,31.96,23759
GRF,20240111,11.795,11.86,9.712,9.904,12000822
GRF.P,20240111,8.445,8.48,7.17,7.385,2474329
GRI,20240111,1.51,1.51,1.51,1.51,220
GSJ,20240111,3.76,4.04,3.75,3.92,274884
HAN,20240111,0.23,0.23,0.23,0.23,35452
HLZ,20240111,3.21,3.24,3.02,3.14,13943
HOME,20240111,11.04,11.04,10.7,10.7,32442
IAG,20240111,1.7525,1.7845,1.7275,1.7275,8531231
IBE,20240111,11.65,11.715,11.51,11.52,8973857
IBE.D,20240111,0.2005,0.2018,0.1981,0.1981,61681760
IBG,20240111,17.95,18.05,17.9,17.95,2388
IDR,20240111,14.45,14.94,14.42,14.88,629926
IFF,20240111,0.745,0.745,0.72,0.725,37693
INDDT,20240111,8831.5,8875.3,8778.8,8783.3,54387
ISUR,20240111,7.1,7.1,7.1,7.1,2762
ITX,20240111,38.5,38.78,38.15,38.19,1553575
IZER,20240111,9.06,9.1,8.92,9.04,2302
KOM,20240111,0.775,0.775,0.775,0.775,586
LAB,20240111,1.18,1.28,1.18,1.28,12351
LDA,20240111,0.874,0.915,0.874,0.91,749020
LGT,20240111,7.16,7.3,7.1,7.1,2900
LIB,20240111,1.04,1.04,1.04,1.04,3699
LLN,20240111,0.798,0.808,0.77,0.808,26125
LLYC,20240111,8.45,8.45,8.45,8.35,296
LOG,20240111,25.56,25.66,25.4,25.44,145842
LRE,20240111,6.54,6.54,6.31,6.4,104389
MAKS,20240111,10.3,10.3,10,10.1,1777
MAP,20240111,2.01,2.022,1.997,2.004,1611020
MCM,20240111,11.32,11.34,11.2,11.28,5928
MDF,20240111,0.651,0.668,0.64,0.642,195980
MED,20240111,0.69,0.69,0.69,0.69,6689
MEL,20240111,5.96,5.99,5.86,5.86,360040
MFEA,20240111,2.41,2.4435,2.41,2.4405,15000
MIO,20240111,4.16,4.16,4.16,4.16,331
MRL,20240111,9.49,9.69,9.4,9.44,827714
MTB,20240111,1.39,1.42,1.39,1.42,7615
MTS,20240111,24.965,24.985,24.27,24.305,176208
MVC,20240111,8.23,8.26,8.15,8.18,19927
NBI,20240111,4.74,4.74,4.74,4.74,843
NEA,20240111,6.5,6.5,6.35,6.35,957
NHH,20240111,4.18,4.28,4.18,4.28,5267
NTH,20240111,1.685,1.75,1.685,1.7,90212
NTX,20240111,3.78,3.96,3.78,3.96,2011
NXT,20240111,0.368,0.375,0.368,0.371,23182
NYE,20240111,0.0058,0.006,0.0056,0.0058,25415630
OHL,20240111,0.4332,0.4348,0.419,0.4198,2492320
OLE,20240111,0.23,0.235,0.229,0.232,398004
OPDE,20240111,5.77,5.79,5.77,5.79,4136
ORY,20240111,1.958,1.988,1.924,1.94,247724
PANG,20240111,1.9,1.9,1.82,1.82,3859
PAR,20240111,2.75,2.81,2.55,2.73,8808
PHM,20240111,41.7,41.96,39.7,40,60955
PRM,20240111,10.5,10.6,10.5,10.6,1672
PRO,20240111,17.4,17.5,17.4,17.5,1095
PRS,20240111,0.283,0.286,0.283,0.286,18509
PSG,20240111,1.748,1.754,1.738,1.75,1238773
PVA,20240111,0.23,0.23,0.213,0.224,88124
R4,20240111,10,10.1,10,10.1,1544
RBT,20240111,1.46,1.46,1.46,1.46,800
REE,20240111,14.76,14.885,14.74,14.875,1819261
REN,20240111,0.798,0.808,0.792,0.792,100740
REP,20240111,12.995,13.175,12.95,12.955,2792518
RIO,20240111,4.76,4.76,4.76,4.64,50
RJF,20240111,2.39,2.4,2.32,2.4,3241
RLIA,20240111,1.06,1.06,1.06,1.06,27173
ROVI,20240111,62.25,62.45,60.8,60.9,65974
RSS,20240111,3.12,3.12,3.12,3.12,1603
SAB,20240111,1.173,1.183,1.1565,1.1565,18146318
SAI,20240111,0.237,0.237,0.23,0.235,786246
SAN,20240111,3.88,3.88,3.793,3.793,31547842
SCO,20240111,4.48,4.48,4.48,4.48,1220
SCYR,20240111,3.3,3.308,3.232,3.234,2341960
SEC,20240111,9,9.4,9,9.4,552
SLR,20240111,16.63,16.75,16.425,16.48,286200
SNG,20240111,3.45,3.54,3.45,3.45,534
SOL,20240111,3.06,3.172,3.058,3.062,191286
SPH,20240111,1.22,1.25,1.18,1.22,10736
SQRL,20240111,1.41,1.45,1.41,1.41,4040
TEF,20240111,3.728,3.733,3.699,3.724,7475625
TLGO,20240111,4.415,4.46,4.375,4.395,77888
TRE,20240111,7.8,7.88,7.67,7.7,230351
TRG,20240111,0.755,0.768,0.729,0.73,1674445
TUB,20240111,3.505,3.52,3.46,3.46,91672
UBS,20240111,0.0044,0.0052,0.0043,0.0049,344798005
UNI,20240111,0.9135,0.9175,0.9015,0.9015,5685618
USI,20240111,6.3,6.3,6.3,6.35,19
VID,20240111,92,92.9,91.4,92.2,24791
VIS,20240111,53.7,53.9,53,53.2,28196
VOC,20240111,0.554,0.566,0.554,0.554,32094
VYT,20240111,1.92,1.92,1.92,1.92,1000
YABA,20240111,1.07,1.07,1.06,1.06,6095
YADV,20240111,10.9,10.9,10.9,10.9,245
YARP,20240111,2.96,2.96,2.96,2.9,1800
YATO,20240111,10.7,10.7,10.7,10.7,464
YDOA,20240111,26.4,26.4,26.4,26.2,175
YEIS,20240111,3.48,3.48,3.48,3.48,500
YENT,20240111,1.71,1.71,1.71,1.71,592
YFID,20240111,38.6,38.6,38.6,37,130
YGCS,20240111,13.2,13.2,13,10.3,800
YGGC,20240111,143,143,143,142,5
YGMP,20240111,50.5,50.5,50.5,51,4
YGOP,20240111,15.6,15.6,15.6,15.6,19231
YHSP,20240111,5.7,5.7,5.7,5.7,885
YINB7,20240111,0.815,0.815,0.815,0.815,12950
YINM,20240111,13.4,13.4,13.4,13.6,180
YISC,20240111,16.2,16.2,16.2,16.2,310
YLFG,20240111,4.32,4.32,4.32,4.32,1158
YMEI,20240111,47.8,47.8,47.8,48.6,140
YMHRE,20240111,2.66,2.66,2.66,2.66,5600
YMPI,20240111,0.965,0.965,0.965,0.96,76
YNUM,20240111,1.98,1.98,1.98,1.98,8056
YORE,20240111,1.06,1.06,1.06,1.06,718
YOVA,20240111,9.55,9.55,9.5,8.6,1051
YPARK,20240111,1.54,1.54,1.54,1.54,800
YPR3,20240111,0.29,0.29,0.29,0.282,1048
YQPQ,20240111,1.25,1.25,1.25,1.22,17
YQUO,20240111,1.41,1.41,1.41,1.41,10000
YTAN,20240111,12,12,12,12.3,195
YTAR,20240111,61,61,61,60.5,82
YTRA,20240111,4.6,4.64,4.6,4.64,2232
YUVS,20240111,7.25,7.25,7.25,7.05,3
YVBA,20240111,6.6,6.6,6.6,6.6,758
YVIT,20240111,13.5,13.5,13.5,13.5,438
YVIV,20240111,1.34,1.34,1.34,1.35,12