A3M,20240112,3.69,3.71,3.668,3.67,124109
ACS,20240112,39.82,40.3,39.82,40.19,498082
ACX,20240112,10.19,10.345,10.19,10.28,498226
ADX,20240112,1.35,1.36,1.33,1.35,166052
ADZ,20240112,4.9,4.9,4.9,4.92,3
AEDAS,20240112,18.02,18.64,18.02,18.56,14888
AENA,20240112,167.1,168.95,166.75,168.85,126084
AGIL,20240112,3.18,3.29,3.16,3.2,7920
AI,20240112,0.143,0.146,0.1385,0.146,7204507
AIR,20240112,144.9,149.02,144.9,148.8,5183
ALB,20240112,49.45,49.8,49.15,49.5,3997
ALC,20240112,4.8,4.8,4.8,4.8,208
ALM,20240112,8.635,8.725,8.59,8.71,158444
ALNT,20240112,9.2,9.26,9.08,9.2,10543
ALQ,20240112,10.2,10.2,10.2,10.3,17
AMP,20240112,0.0868,0.088,0.085,0.0854,4576728
AMS,20240112,63.84,64.6,63.82,64.44,300901
ANA,20240112,127.4,131.05,127.4,130.7,105635
ANE,20240112,25.72,25.76,25.16,25.4,302676
APAM,20240112,28,29.01,28,28.27,86
APG,20240112,17.5,17.5,17.5,17.5,500
APPS,20240112,10.11,10.26,10.11,10.21,77456
ARM,20240112,6.2,6.4,6.2,6.3,2724
ART,20240112,3.92,3.92,3.92,3.92,800
ATRY,20240112,3.7,3.71,3.65,3.71,12808
ATSI,20240112,3.3,3.3,3.3,3.3,2012
AZK,20240112,6.3,6.38,6.24,6.36,20740
BAIN,20240112,2.54,2.54,2.54,2.54,209
BBVA,20240112,8.314,8.386,8.268,8.288,5656200
BKT,20240112,5.93,6.07,5.916,6.06,3133270
BKY,20240112,0.1726,0.1796,0.1726,0.179,1225178
BST,20240112,0.436,0.436,0.413,0.414,527888
CABK,20240112,3.9,3.946,3.899,3.91,7989039
CAF,20240112,32.55,33.2,32.55,33.05,33883
CASH,20240112,0.517,0.517,0.502,0.505,988452
CBAV,20240112,23.9,24.3,23.9,24.1,1218
CCEP,20240112,60.5,61,60,60.8,1397
CEV,20240112,6,6,6,6,109
CIE,20240112,24.2,24.54,24.2,24.4,42424
CITY,20240112,0.1025,0.112,0.1025,0.1055,799544
CLE,20240112,0.113,0.113,0.113,0.113,26319
CLNX,20240112,35.42,36.15,35.24,35.82,705890
CLR,20240112,3.75,3.96,3.7,3.88,48843
CMM,20240112,2.16,2.16,2.16,2.16,230
COL,20240112,6.065,6.165,5.955,6,1277086
COM,20240112,0.88,0.88,0.88,0.88,500
COX,20240112,1.695,1.695,1.69,1.69,3969
DIA,20240112,0.0129,0.013,0.0128,0.0129,12062597
DOM,20240112,3.305,3.355,3.28,3.325,61972
EAT,20240112,6.19,6.19,5.8,5.95,3459
EBRO,20240112,15.36,15.46,15.3,15.3,57285
ECR,20240112,2.61,2.615,2.58,2.585,19232
EDR,20240112,7.11,7.19,7.04,7.12,29833
EEP,20240112,0.34,0.34,0.34,0.34,188
EIDF,20240112,6.25,6.4,6.17,6.39,63984
ELE,20240112,19.39,19.8,19.39,19.8,2570253
ELZ,20240112,0.17,0.176,0.165,0.176,21159
ENC,20240112,2.754,2.784,2.75,2.76,330438
END,20240112,1.36,1.37,1.24,1.25,40822
ENER,20240112,4.12,4.23,4,4,22881
ENG,20240112,15.6,15.885,15.595,15.885,587090
ENO,20240112,19.25,19.45,19.15,19.25,16383
ENRS,20240112,3.37,3.47,3.35,3.47,3313
ETC,20240112,4.61,4.62,4.55,4.55,3372
FACE,20240112,2.1,2.11,2.07,2.09,18120
FAE,20240112,3.15,3.17,3.13,3.15,97752
FCC,20240112,14.08,14.26,14.02,14.06,9808
FDR,20240112,18.98,19.38,18.92,19.15,227499
FER,20240112,34.46,34.8,34.42,34.77,1046741
GAM,20240112,1.22,1.25,1.22,1.25,5250
GAS,20240112,26.9,27.2,26.9,27.18,170055
GCO,20240112,31.7,32.1,31.7,32.05,10352
GEST,20240112,3.29,3.304,3.224,3.224,465232
GGR,20240112,5.09,5.09,5.03,5.09,2406
GIGA,20240112,6.7,6.76,6.7,6.7,14415
GRE,20240112,32.44,32.44,31.38,31.8,30428
GRF,20240112,9.7,9.7,8.14,8.874,14326355
GRF.P,20240112,7.1,7.2,6.05,6.57,1728514
GRI,20240112,1.58,1.58,1.58,1.58,225
GSJ,20240112,4.01,4.04,3.77,3.77,193039
HAN,20240112,0.23,0.23,0.228,0.228,31239
HLZ,20240112,3.16,3.26,3.1,3.19,7050
HOME,20240112,10.7,10.78,10.6,10.68,17135
IAG,20240112,1.73,1.739,1.6615,1.682,20807600
IBE,20240112,11.575,11.685,11.575,11.675,7794035
IBE.D,20240112,0.1979,0.2013,0.1979,0.2,70005993
IBG,20240112,18.15,18.15,17.9,18,2800
IDR,20240112,14.91,15.22,14.91,15.21,603391
IFF,20240112,0.715,0.72,0.68,0.705,49348
INDDT,20240112,8810.3,8898.1,8810.3,8869.5,46942
ISUR,20240112,7,7,7,7,2038
ITX,20240112,38.17,39.25,38.17,39.04,1679421
IZER,20240112,8.94,9.1,8.9,9.04,3271
KOM,20240112,0.775,0.775,0.775,0.775,586
LAB,20240112,1.28,1.46,1.28,1.44,4990
LDA,20240112,0.91,0.924,0.91,0.918,293853
LGT,20240112,7.3,7.3,6.72,7.04,4766
LIB,20240112,1.02,1.02,1.02,1.02,2430
LLN,20240112,0.808,0.824,0.78,0.78,14200
LLYC,20240112,8.3,8.3,8.15,8.15,2127
LOG,20240112,25.6,25.7,25.52,25.68,197065
LRE,20240112,6.4,6.58,6.37,6.45,56113
MAKS,20240112,10.3,10.3,10,10.1,1777
MAP,20240112,2.004,2.016,2.002,2.016,1349328
MCM,20240112,11.38,11.38,11.28,11.3,4157
MDF,20240112,0.658,0.658,0.642,0.652,32940
MED,20240112,0.69,0.69,0.69,0.69,6689
MEL,20240112,5.855,5.955,5.855,5.88,284319
MFEA,20240112,2.4095,2.45,2.385,2.385,14695
MIO,20240112,4.16,4.16,4.16,4.16,331
MRL,20240112,9.475,9.635,9.455,9.515,596137
MTB,20240112,1.38,1.38,1.38,1.38,789
MTS,20240112,24.5,24.61,24.22,24.385,106565
MVC,20240112,8.16,8.26,8.05,8.05,23467
NBI,20240112,4.74,4.74,4.74,4.74,150
NEA,20240112,6.35,6.5,6.35,6.35,19612
NHH,20240112,4.2,4.24,4.18,4.18,14628
NTH,20240112,1.69,1.715,1.655,1.655,21347
NTX,20240112,3.86,3.98,3.64,3.98,4538
NXT,20240112,0.368,0.368,0.368,0.368,7289
NYE,20240112,0.006,0.006,0.0056,0.0056,9223160
OHL,20240112,0.42,0.427,0.402,0.4126,6195902
OLE,20240112,0.229,0.232,0.224,0.224,1249911
OPDE,20240112,5.77,5.79,5.77,5.79,7634
ORY,20240112,1.926,1.952,1.914,1.93,102445
PANG,20240112,1.84,1.84,1.84,1.84,218
PAR,20240112,2.61,2.73,2.6,2.7,3850
PHM,20240112,40.28,40.68,39.94,40,28065
PRM,20240112,10.45,10.55,10.3,10.3,6981
PRO,20240112,17.7,17.9,17.4,17.9,8263
PRS,20240112,0.286,0.292,0.28,0.28,115258
PSG,20240112,1.752,1.762,1.742,1.75,720151
PVA,20240112,0.224,0.224,0.212,0.22,48488
R4,20240112,10,10.1,10,10.1,1711
RBT,20240112,1.46,1.46,1.46,1.46,800
REE,20240112,14.87,15.205,14.87,15.205,1139616
REN,20240112,0.79,0.79,0.778,0.79,960
REP,20240112,13.05,13.315,13.05,13.11,3093308
RIO,20240112,4.56,4.58,4.56,4.64,100
RJF,20240112,2.45,2.45,2.35,2.39,9631
RLIA,20240112,1.06,1.06,1.06,1.06,8502
ROVI,20240112,61.4,61.85,60.55,60.75,52196
RSS,20240112,3.12,3.12,3.12,3.12,1603
SAB,20240112,1.155,1.168,1.1475,1.1505,16320788
SAI,20240112,0.232,0.232,0.224,0.229,670249
SAN,20240112,3.8045,3.84,3.788,3.8015,25319171
SCO,20240112,4.48,4.48,4.48,4.48,1220
SCY.D,20240112,0.0635,0.0647,0.0623,0.063,32478954
SCYR,20240112,3.208,3.216,3.12,3.154,2640360
SEC,20240112,9.5,9.6,9.5,9.6,525
SLR,20240112,16.46,16.66,16.325,16.46,409732
SNG,20240112,3.5,3.54,3.5,3.54,599
SOL,20240112,3.1,3.118,3.012,3.02,191365
SPH,20240112,1.24,1.25,1.24,1.25,6880
SQRL,20240112,1.41,1.41,1.29,1.34,57198
TEF,20240112,3.693,3.737,3.692,3.719,6281962
TLGO,20240112,4.425,4.45,4.4,4.4,119494
TRE,20240112,7.75,7.775,7.665,7.705,245538
TRG,20240112,0.751,0.846,0.729,0.82,6424546
TUB,20240112,3.45,3.53,3.45,3.475,108291
UBS,20240112,0.005,0.0051,0.0047,0.0048,147456800
UNI,20240112,0.902,0.9135,0.902,0.905,6070897
USI,20240112,6.3,6.3,6.3,6.35,19
VID,20240112,92.7,93.7,91.9,92.3,17981
VIS,20240112,53.8,54.1,53.3,53.4,22438
VOC,20240112,0.554,0.566,0.55,0.566,33655
VYT,20240112,1.92,1.92,1.92,1.92,237
YABA,20240112,1.07,1.07,1.06,1.06,6095
YADV,20240112,10.9,10.9,10.9,10.9,245
YARP,20240112,2.96,2.96,2.96,2.9,1800
YATO,20240112,10.7,10.7,10.7,10.7,464
YDOA,20240112,26.4,26.4,26.4,26.2,175
YEIS,20240112,3.48,3.48,3.48,3.48,500
YENT,20240112,1.71,1.71,1.71,1.71,592
YFID,20240112,38.6,38.6,38.6,37,130
YGCS,20240112,13.2,13.2,13,10.3,800
YGGC,20240112,143,143,143,142,5
YGMP,20240112,50.5,50.5,50.5,51,4
YGOP,20240112,15.6,15.6,15.6,15.6,19231
YHSP,20240112,5.7,5.7,5.7,5.7,885
YINB7,20240112,0.815,0.815,0.815,0.815,12950
YINM,20240112,13.4,13.4,13.4,13.6,180
YISC,20240112,16.2,16.2,16.2,16.2,310
YLFG,20240112,4.32,4.32,4.32,4.32,1158
YMEI,20240112,47.8,47.8,47.8,48.6,140
YMHRE,20240112,2.66,2.66,2.66,2.66,1451
YMPI,20240112,0.965,0.965,0.965,0.96,76
YNUM,20240112,1.98,1.98,1.98,1.98,8056
YORE,20240112,1.06,1.06,1.06,1.06,718
YOVA,20240112,9.55,9.55,9.5,8.6,1051
YPARK,20240112,1.54,1.54,1.54,1.54,800
YPR3,20240112,0.29,0.29,0.29,0.282,1048
YQPQ,20240112,1.25,1.25,1.25,1.22,17
YQUO,20240112,1.41,1.41,1.41,1.41,10000
YTAN,20240112,12,12,12,12.3,195
YTAR,20240112,61,61,61,60.5,82
YTRA,20240112,4.6,4.64,4.6,4.64,2232
YUVS,20240112,7.25,7.25,7.25,7.05,3
YVBA,20240112,6.6,6.6,6.6,6.6,1000
YVIT,20240112,13.5,13.5,13.5,13.5,438
YVIV,20240112,1.34,1.34,1.34,1.35,12