A3M,20240115,3.718,3.718,3.65,3.672,113467
ACS,20240115,40.3,40.39,39.99,40.26,426287
ACX,20240115,10.32,10.435,10.275,10.4,665026
ADX,20240115,1.316,1.35,1.3,1.31,221843
ADZ,20240115,4.9,4.9,4.9,4.92,3
AEDAS,20240115,18.64,18.66,18.36,18.54,11523
AENA,20240115,169.05,169.65,168,168.8,84907
AGIL,20240115,3.18,3.2,3.18,3.2,2923
AI,20240115,0.1475,0.1545,0.146,0.1475,7447097
AIR,20240115,149,149,147.92,148.14,2062
ALB,20240115,49.8,49.8,49.25,49.5,403
ALC,20240115,4.92,5,4.92,5,4589
ALM,20240115,8.7,8.72,8.57,8.61,114443
ALNT,20240115,9.12,9.3,9.12,9.24,3960
ALQ,20240115,10.2,10.2,10.2,10.2,592
AMP,20240115,0.086,0.0887,0.0849,0.0884,2551028
AMS,20240115,64.42,64.5,63.74,63.92,329488
ANA,20240115,130.6,131.35,126.4,127.75,105112
ANE,20240115,25.28,25.48,24.7,24.84,286944
APAM,20240115,28.9,29,28.8,28.27,285
APG,20240115,17.5,17.5,17.5,17.5,500
APPS,20240115,10.2,10.28,10.2,10.25,27091
ARM,20240115,6.4,6.5,6.3,6.3,452
ART,20240115,3.92,3.92,3.56,3.82,32605
ATRY,20240115,3.77,3.8,3.65,3.71,35728
ATSI,20240115,3.3,3.3,3.3,3.3,2012
AZK,20240115,6.26,6.3,6.22,6.24,15509
BAIN,20240115,2.54,2.54,2.54,2.54,209
BBVA,20240115,8.338,8.376,8.216,8.252,4890728
BKT,20240115,6.074,6.15,6.048,6.12,2232588
BKY,20240115,0.1794,0.1828,0.1768,0.1798,1359613
BST,20240115,0.419,0.434,0.39,0.42,589399
CABK,20240115,3.936,3.945,3.877,3.927,5396104
CAF,20240115,33.05,33.2,32.8,32.95,25635
CASH,20240115,0.507,0.51,0.502,0.51,536153
CBAV,20240115,24.6,24.6,23.7,24.1,2801
CCEP,20240115,61.1,61.6,60.5,61.2,1067
CEV,20240115,6,6,6,6,109
CIE,20240115,24.36,24.6,24.2,24.32,39113
CITY,20240115,0.1035,0.1035,0.099,0.1035,526045
CLE,20240115,0.113,0.113,0.113,0.113,26319
CLNX,20240115,36.04,36.15,35.35,35.57,495950
CLR,20240115,3.89,4.06,3.89,4.03,39987
CMM,20240115,2.16,2.16,2.16,2.16,230
COL,20240115,6,6.09,5.945,5.96,535584
COM,20240115,0.89,0.89,0.89,0.89,622
COX,20240115,1.695,1.695,1.69,1.69,3969
DIA,20240115,0.0135,0.0135,0.0129,0.013,10738384
DOM,20240115,3.345,3.4,3.32,3.365,82711
EAT,20240115,5.95,5.95,5.82,5.95,321
EBRO,20240115,15.32,15.42,15.3,15.4,33272
ECR,20240115,2.58,2.585,2.55,2.565,30064
EDR,20240115,7.05,7.19,6.91,6.95,29904
EEP,20240115,0.34,0.34,0.34,0.34,188
EIDF,20240115,6.4,6.4,5.795,5.795,119828
ELE,20240115,19.81,19.87,19.67,19.77,934665
ELZ,20240115,0.171,0.176,0.168,0.175,55141
ENC,20240115,2.76,2.788,2.75,2.772,226227
END,20240115,1.265,1.28,1.25,1.255,2378
ENER,20240115,4,4.29,4,4.29,13331
ENG,20240115,15.9,15.965,15.79,15.855,406720
ENO,20240115,19.35,19.35,19.05,19.05,14742
ENRS,20240115,3.41,3.41,3.32,3.32,2059
ETC,20240115,4.555,4.6,4.5,4.56,12977
FACE,20240115,2.09,2.19,2.07,2.07,13269
FAE,20240115,3.15,3.175,3.13,3.15,72586
FCC,20240115,14.04,14.16,13.86,14.1,19706
FDR,20240115,19.2,19.3,18.91,18.96,100475
FER,20240115,34.83,35.12,34.8,34.91,1075778
GAM,20240115,1.23,1.25,1.22,1.24,6050
GAS,20240115,27.26,27.28,27,27.12,231219
GCO,20240115,32.1,32.7,32.05,32.6,14586
GEST,20240115,3.232,3.25,3.202,3.214,503483
GGR,20240115,5.08,5.08,5.01,5.06,2568
GIGA,20240115,6.72,6.82,6.72,6.82,1586
GRE,20240115,31.78,32.68,31.6,32.48,26277
GRF,20240115,9.172,9.63,8.682,8.896,6821776
GRF.P,20240115,6.62,6.975,6.38,6.515,399355
GRI,20240115,1.58,1.58,1.58,1.58,225
GSJ,20240115,3.81,3.97,3.8,3.96,88567
HAN,20240115,0.23,0.23,0.228,0.228,31239
HLZ,20240115,3.1,3.18,3.06,3.08,2482
HOME,20240115,10.78,10.78,10.5,10.58,17897
IAG,20240115,1.681,1.706,1.678,1.693,6883360
IBE,20240115,11.665,11.71,11.56,11.665,5168299
IBE.D,20240115,0.2004,0.202,0.1999,0.2005,56963453
IBG,20240115,18,18.2,18,18.15,1818
IDR,20240115,15.25,15.37,15.15,15.31,324204
IFF,20240115,0.73,0.73,0.715,0.715,21100
INDDT,20240115,8906.4,8914.7,8855,8877.3,35627
ISUR,20240115,7,7,7,7,2624
ITX,20240115,39.06,39.11,38.64,38.89,976624
IZER,20240115,8.94,9.1,8.9,9.1,2477
KOM,20240115,0.775,0.775,0.775,0.775,586
LAB,20240115,1.44,1.44,1.37,1.37,8893
LDA,20240115,0.922,0.922,0.912,0.918,182561
LGT,20240115,7.24,7.24,6.86,7.04,426
LIB,20240115,1.04,1.04,1.04,1.02,29
LLN,20240115,0.794,0.812,0.77,0.77,6518
LLYC,20240115,8.3,8.3,8.3,8.15,100
LOG,20240115,25.76,25.92,25.66,25.8,181017
LRE,20240115,6.54,6.54,6.36,6.4,28841
MAKS,20240115,10.3,10.3,10,10.1,1777
MAP,20240115,2.024,2.028,2.012,2.02,1377576
MCM,20240115,11.3,11.5,11.26,11.44,6208
MDF,20240115,0.656,0.66,0.643,0.651,76929
MED,20240115,0.69,0.69,0.69,0.69,6689
MEL,20240115,5.86,5.905,5.835,5.855,237239
MFEA,20240115,2.3855,2.3855,2.3855,2.385,19
MIO,20240115,4.16,4.16,4.16,4.16,331
MRL,20240115,9.51,9.595,9.44,9.525,337835
MTB,20240115,1.41,1.41,1.38,1.41,2225
MTS,20240115,24.385,24.725,24.385,24.43,89165
MVC,20240115,8.14,8.14,8.08,8.11,2588
NBI,20240115,4.74,4.74,4.72,4.74,698
NEA,20240115,6.6,6.6,6.35,6.35,2458
NHH,20240115,4.145,4.23,4.11,4.11,15579
NTH,20240115,1.675,1.71,1.61,1.64,64238
NTX,20240115,3.88,3.88,3.88,3.88,3222
NXT,20240115,0.365,0.37,0.365,0.369,14205
NYE,20240115,0.0058,0.0058,0.0054,0.0056,16490890
OHL,20240115,0.4186,0.4186,0.4032,0.4116,1750696
OLE,20240115,0.224,0.2275,0.2155,0.219,1925584
OPDE,20240115,5.77,5.79,5.76,5.79,61969
ORY,20240115,1.952,1.952,1.91,1.924,44004
PANG,20240115,1.84,1.84,1.84,1.84,218
PAR,20240115,2.61,2.7,2.55,2.7,4567
PHM,20240115,40.02,40.06,38.88,39.82,56631
PRM,20240115,10.45,10.45,10.25,10.25,4351
PRO,20240115,17.5,17.5,17.5,17.5,797
PRS,20240115,0.28,0.283,0.28,0.281,45118
PSG,20240115,1.75,1.754,1.736,1.74,650720
PVA,20240115,0.215,0.225,0.214,0.214,17040
R4,20240115,10,10.1,10,10.1,2531
RBT,20240115,1.46,1.46,1.46,1.46,800
REE,20240115,15.235,15.3,15.125,15.22,897809
REN,20240115,0.792,0.792,0.792,0.79,50
REP,20240115,13.17,13.355,13.14,13.24,2285243
RIO,20240115,4.58,4.7,4.58,4.7,549
RJF,20240115,2.33,2.42,2.33,2.34,16418
RLIA,20240115,1.06,1.07,1.06,1.07,24557
ROVI,20240115,61,62,60.75,61.9,58779
RSS,20240115,3.06,3.06,3.06,3.06,630
SAB,20240115,1.1615,1.1665,1.1475,1.1525,9678422
SAI,20240115,0.226,0.227,0.221,0.225,444691
SAN,20240115,3.813,3.827,3.76,3.76,22313049
SCO,20240115,4.48,4.48,4.48,4.48,1220
SCY.D,20240115,0.063,0.063,0.0624,0.063,24273653
SCYR,20240115,3.164,3.164,3.114,3.148,1883163
SEC,20240115,9.75,9.9,9.75,9.9,400
SLR,20240115,16.64,16.835,16.355,16.49,394022
SNG,20240115,3.59,3.59,3.55,3.55,660
SOL,20240115,3.03,3.062,2.99,3.03,118828
SPH,20240115,1.2,1.24,1.19,1.19,12111
SQRL,20240115,1.42,1.42,1.34,1.4,5758
TEF,20240115,3.72,3.781,3.72,3.772,6696172
TLGO,20240115,4.43,4.44,4.39,4.425,92135
TRE,20240115,7.71,7.785,7.47,7.51,264955
TRG,20240115,0.831,0.885,0.803,0.87,6863620
TUB,20240115,3.475,3.51,3.43,3.48,119349
UBS,20240115,0.0049,0.0051,0.0048,0.0049,85397545
UNI,20240115,0.909,0.913,0.9035,0.909,3174624
USI,20240115,6.3,6.3,6.3,6.35,19
VID,20240115,91.9,92.7,91.2,91.5,14457
VIS,20240115,53.6,54.1,53.4,53.9,30902
VOC,20240115,0.554,0.568,0.552,0.554,6950
VYT,20240115,1.92,1.92,1.92,1.92,2605
YABA,20240115,1.07,1.07,1.06,1.06,6095
YADV,20240115,10.9,10.9,10.9,10.9,245
YARP,20240115,2.96,2.96,2.96,2.9,1800
YATO,20240115,10.7,10.7,10.7,10.7,464
YDOA,20240115,26.4,26.4,26.4,26.2,175
YEIS,20240115,3.48,3.48,3.48,3.48,500
YENT,20240115,1.71,1.71,1.71,1.71,592
YFID,20240115,38.6,38.6,38.6,37,130
YGCS,20240115,13.2,13.2,13,10.3,800
YGGC,20240115,143,143,143,142,5
YGMP,20240115,53.5,53.5,53.5,51,100
YGOP,20240115,15.4,15.4,15.4,15.4,1350
YHSP,20240115,5.6,5.6,5.6,5.6,900
YINB7,20240115,0.815,0.815,0.815,0.815,12950
YINM,20240115,13.4,13.4,13.4,13.6,180
YISC,20240115,16.2,16.2,16.2,16.2,310
YLFG,20240115,4.32,4.32,4.32,4.32,1158
YMEI,20240115,47.8,47.8,47.8,48.6,140
YMHRE,20240115,2.66,2.66,2.66,2.66,100
YMPI,20240115,0.965,0.965,0.965,0.96,88
YNUM,20240115,1.98,1.98,1.98,1.98,8056
YORE,20240115,1.06,1.06,1.06,1.06,718
YOVA,20240115,9.55,9.55,9.5,8.6,1051
YP3L,20240115,10.5,10.5,10.5,10.5,2520
YPARK,20240115,1.54,1.54,1.54,1.54,800
YPR3,20240115,0.29,0.29,0.29,0.282,1048
YQPQ,20240115,1.25,1.25,1.25,1.22,17
YQUO,20240115,1.41,1.41,1.41,1.41,10000
YTAN,20240115,12,12,12,12.3,195
YTAR,20240115,61,61,61,60.5,82
YTRA,20240115,4.6,4.64,4.6,4.64,2232
YUVS,20240115,7.25,7.25,7.25,7.05,3
YVBA,20240115,6.6,6.6,6.6,6.6,1000
YVIT,20240115,13.4,13.4,13.4,13.5,100
YVIV,20240115,1.34,1.34,1.34,1.35,12