A3M,20240116,3.674,3.68,3.636,3.644,146264
ACS,20240116,40.08,40.08,39.5,39.77,478773
ACX,20240116,10.375,10.4,10.095,10.095,927131
ADX,20240116,1.296,1.316,1.272,1.274,298086
ADZ,20240116,4.9,4.9,4.84,4.92,133
AEDAS,20240116,18.64,18.64,18.26,18.3,6824
AENA,20240116,167.45,167.55,164.1,166.35,99884
AGIL,20240116,3.27,3.27,3.2,3.27,1444
AI,20240116,0.1485,0.149,0.142,0.1425,3976128
AIR,20240116,147.62,148.4,146.92,147.36,808
ALB,20240116,49.05,50.5,49.05,50.3,6122
ALC,20240116,5.05,5.05,5.05,5.05,1700
ALM,20240116,8.55,8.615,8.525,8.595,111398
ALNT,20240116,9.5,9.5,9.18,9.22,2150
ALQ,20240116,10.2,10.2,10.2,10.2,592
AMP,20240116,0.0873,0.0909,0.0869,0.0909,5095904
AMS,20240116,63.18,63.92,62.96,63.76,482503
ANA,20240116,126.5,126.65,122,122.6,136660
ANE,20240116,24.62,24.62,23.86,24.16,462453
APAM,20240116,29.1,29.1,28.76,28.27,85
APG,20240116,17.5,17.5,17.5,17.5,500
APPS,20240116,10.3,10.34,10.15,10.15,129586
ARM,20240116,6.2,6.45,6.2,6.45,2819
ART,20240116,3.84,3.84,3.66,3.74,9475
ATRY,20240116,3.71,3.75,3.63,3.7,3560
ATSI,20240116,3.24,3.24,3.24,3.24,1096
AZK,20240116,6.24,6.36,6.24,6.24,11349
BAIN,20240116,2.54,2.54,2.54,2.54,209
BBVA,20240116,8.2,8.202,8.086,8.142,8540646
BKT,20240116,6.11,6.12,5.962,6.006,2087167
BKY,20240116,0.18,0.187,0.18,0.1838,3216202
BST,20240116,0.409,0.419,0.403,0.405,192385
CABK,20240116,3.916,3.922,3.863,3.909,7447245
CAF,20240116,32.8,32.8,32.2,32.3,29976
CASH,20240116,0.507,0.507,0.5,0.501,516158
CBAV,20240116,24,25,23.8,24.2,10311
CCEP,20240116,61,61.7,60.9,61.2,119
CEV,20240116,6,6,6,6,361
CIE,20240116,24.24,24.4,24.1,24.18,39755
CITY,20240116,0.1,0.1045,0.099,0.1035,193250
CLE,20240116,0.113,0.113,0.113,0.113,26319
CLNX,20240116,35.41,35.5,35.06,35.22,757304
CLR,20240116,4,4.07,3.9,3.91,14772
CMM,20240116,2.16,2.16,2.16,2.16,230
COL,20240116,5.88,5.945,5.86,5.885,825811
COM,20240116,0.88,0.88,0.83,0.87,6899
COX,20240116,1.73,1.73,1.65,1.65,6060
DIA,20240116,0.0132,0.0132,0.0129,0.0131,18043935
DOM,20240116,3.375,3.395,3.35,3.355,52182
EAT,20240116,5.85,5.85,5.84,5.85,3104
EBRO,20240116,15.34,15.44,15.32,15.38,45534
ECR,20240116,2.565,2.565,2.49,2.515,137443
EDR,20240116,7.05,7.18,6.95,7.16,54946
EEP,20240116,0.34,0.34,0.34,0.34,188
EIDF,20240116,5.66,5.955,5.55,5.85,149876
ELE,20240116,19.76,19.78,19.535,19.62,1193933
ELZ,20240116,0.175,0.175,0.173,0.173,17400
ENC,20240116,2.774,2.774,2.728,2.728,380007
END,20240116,1.27,1.47,1.24,1.38,98190
ENER,20240116,4.29,4.29,4.05,4.05,6266
ENG,20240116,15.775,15.94,15.735,15.82,654244
ENO,20240116,18.95,19.1,18.4,18.85,40965
ENRS,20240116,3.35,3.35,3.35,3.32,350
ETC,20240116,4.575,4.575,4.525,4.55,1149
FACE,20240116,2.05,2.25,2.01,2.24,30640
FAE,20240116,3.145,3.155,3.115,3.155,87274
FCC,20240116,14.24,14.24,13.68,14.06,21328
FDR,20240116,18.72,18.91,18.58,18.88,252788
FER,20240116,34.8,35.02,34.47,34.96,998128
GAM,20240116,1.23,1.23,1.21,1.23,22629
GAS,20240116,27.04,27.04,26.66,26.72,163007
GCO,20240116,32.4,32.45,31.95,32.3,22095
GEST,20240116,3.21,3.24,3.16,3.172,726314
GGR,20240116,5.02,5.08,5.01,5.08,3941
GIGA,20240116,6.8,6.88,6.8,6.82,16
GRE,20240116,32.5,32.84,31.58,32.2,28588
GRF,20240116,9,9.28,8.83,8.984,5088782
GRF.P,20240116,6.52,6.77,6.395,6.595,452810
GRI,20240116,1.58,1.58,1.58,1.58,225
GSJ,20240116,3.98,4.03,3.91,3.98,142195
HAN,20240116,0.23,0.23,0.228,0.228,31239
HLZ,20240116,3.14,3.14,3.01,3.01,3280
HOME,20240116,10.5,10.6,10.34,10.4,17398
IAG,20240116,1.674,1.6815,1.655,1.657,10616201
IBE,20240116,11.63,11.64,11.55,11.55,8643465
IBE.D,20240116,0.2002,0.2003,0.1984,0.1984,58290390
IBG,20240116,18.2,18.2,18.1,18.15,2569
IDR,20240116,15.3,15.37,15.08,15.24,310696
IFF,20240116,0.71,0.71,0.705,0.705,7000
INDDT,20240116,8845.1,8856.2,8802.3,8813.3,47450
ISUR,20240116,7,7,7,7,1000
ITX,20240116,38.64,38.82,38.1,38.76,1299179
IZER,20240116,9,9.1,9,9.08,1132
KOM,20240116,0.775,0.775,0.775,0.775,586
LAB,20240116,1.39,1.43,1.36,1.42,6653
LDA,20240116,0.922,0.922,0.909,0.919,195178
LGT,20240116,6.8,7.2,6.8,7.2,1618
LIB,20240116,1.04,1.04,1.04,1.04,2000
LLN,20240116,0.77,0.784,0.77,0.784,741
LLYC,20240116,8.3,8.3,8.3,8.3,591
LOG,20240116,25.8,25.86,25.66,25.8,132862
LRE,20240116,6.38,6.4,6.33,6.4,30875
MAKS,20240116,10.3,10.3,10,10.1,1777
MAP,20240116,2.006,2.016,2,2.016,1650358
MCM,20240116,11.74,11.74,11.4,11.44,1974
MDF,20240116,0.645,0.655,0.645,0.65,20964
MED,20240116,0.69,0.69,0.69,0.69,6689
MEL,20240116,5.81,5.835,5.77,5.795,523528
MFEA,20240116,2.3855,2.3855,2.3855,2.385,19
MIO,20240116,4.16,4.16,4.16,4.16,331
MRL,20240116,9.44,9.53,9.44,9.52,507395
MTB,20240116,1.43,1.43,1.42,1.42,3500
MTS,20240116,24.2,24.405,24.05,24.17,169856
MVC,20240116,8.14,8.14,8.05,8.06,6803
NBI,20240116,4.74,4.74,4.74,4.74,50
NEA,20240116,6.4,6.6,6.35,6.4,3482
NHH,20240116,4.11,4.155,4.075,4.1,8580
NTH,20240116,1.61,1.625,1.6,1.625,16253
NTX,20240116,3.78,3.8,3.78,3.8,877
NXT,20240116,0.37,0.375,0.37,0.375,11526
NYE,20240116,0.0056,0.0058,0.0054,0.0054,9471430
OHL,20240116,0.411,0.428,0.4088,0.4142,3557919
OLE,20240116,0.22,0.222,0.2185,0.2205,412457
OPDE,20240116,5.78,5.79,5.77,5.79,51510
ORY,20240116,1.956,1.956,1.9,1.902,155519
PANG,20240116,1.84,1.84,1.84,1.84,218
PAR,20240116,2.6,2.6,2.55,2.6,11830
PHM,20240116,39.78,40,39.14,39.38,28304
PRM,20240116,10.2,10.3,10.05,10.2,2601
PRO,20240116,17.4,17.5,17.4,17.5,2357
PRS,20240116,0.29,0.29,0.281,0.281,14000
PSG,20240116,1.738,1.746,1.734,1.736,508445
PVA,20240116,0.215,0.215,0.214,0.215,4559
R4,20240116,10,10.2,10,10.1,692
RBT,20240116,1.46,1.46,1.46,1.46,22
REE,20240116,15.17,15.26,15.08,15.13,693443
REN,20240116,0.792,0.792,0.79,0.79,12474
REP,20240116,13.165,13.315,13.125,13.275,2543173
RIO,20240116,4.7,4.78,4.58,4.76,5124
RJF,20240116,2.33,2.38,2.33,2.36,5881
RLIA,20240116,1.06,1.06,1.06,1.06,25275
ROVI,20240116,61.1,62.5,61.1,62.4,45312
RSS,20240116,3.06,3.06,3.06,3.06,630
SAB,20240116,1.14,1.14,1.112,1.1285,33488906
SAI,20240116,0.229,0.229,0.222,0.225,207911
SAN,20240116,3.74,3.744,3.6925,3.7145,29660233
SCO,20240116,4.58,4.68,4.58,4.68,230
SCY.D,20240116,0.0626,0.0629,0.0614,0.0614,7438851
SCYR,20240116,3.14,3.14,3.086,3.088,1478843
SEC,20240116,9.75,9.9,9.75,9.9,400
SLR,20240116,16.33,16.34,15.585,15.72,557915
SNG,20240116,3.5,3.5,3.45,3.45,3128
SOL,20240116,3.032,3.034,2.93,2.93,194358
SPH,20240116,1.19,1.31,1.19,1.2,103448
SQRL,20240116,1.42,1.42,1.34,1.4,5758
TEF,20240116,3.758,3.802,3.742,3.775,8323968
TLGO,20240116,4.405,4.44,4.375,4.375,97532
TRE,20240116,7.47,7.58,7.385,7.44,211242
TRG,20240116,0.87,0.909,0.853,0.865,4913114
TUB,20240116,3.48,3.49,3.33,3.365,229312
UBS,20240116,0.005,0.005,0.0047,0.0048,60461310
UNI,20240116,0.9055,0.9065,0.893,0.8995,7042641
USI,20240116,6.3,6.3,6.3,6.35,19
VID,20240116,90.4,90.5,89.6,89.9,17820
VIS,20240116,53.9,54.8,53.8,54.5,38562
VOC,20240116,0.56,0.564,0.544,0.548,69672
VYT,20240116,1.92,1.96,1.92,1.96,287
YABA,20240116,1.07,1.07,1.06,1.06,6095
YADV,20240116,10.9,10.9,10.9,10.9,245
YARP,20240116,2.96,2.96,2.96,2.9,1800
YATO,20240116,10.7,10.7,10.7,10.7,464
YDOA,20240116,26.4,26.4,26.4,26.2,175
YEIS,20240116,3.48,3.48,3.48,3.48,500
YENT,20240116,1.71,1.71,1.71,1.71,592
YFID,20240116,38.6,38.6,38.6,37,130
YGCS,20240116,13.2,13.2,13,10.3,800
YGGC,20240116,143,143,143,142,5
YGMP,20240116,53.5,53.5,53.5,53.5,200
YGOP,20240116,15.4,15.4,15.4,15.4,5
YHSP,20240116,5.5,5.6,5.5,5.6,4608
YINB7,20240116,0.815,0.815,0.815,0.815,12950
YINM,20240116,13.4,13.4,13.4,13.6,180
YISC,20240116,16.2,16.2,16.2,16.2,310
YLFG,20240116,4.32,4.32,4.32,4.32,1158
YMEI,20240116,47.8,47.8,47.8,48.6,140
YMHRE,20240116,2.66,2.66,2.66,2.66,100
YMPI,20240116,0.965,0.965,0.965,0.96,88
YNUM,20240116,1.98,1.98,1.98,1.98,8056
YORE,20240116,1.06,1.06,1.06,1.06,718
YOVA,20240116,9.55,9.55,9.5,8.6,1051
YPARK,20240116,1.54,1.54,1.54,1.54,800
YPR3,20240116,0.29,0.29,0.29,0.282,1048
YQPQ,20240116,1.25,1.25,1.25,1.22,17
YQUO,20240116,1.41,1.41,1.41,1.41,10000
YTAN,20240116,12,12,12,12.3,195
YTAR,20240116,61,61,61,60.5,82
YTRA,20240116,4.6,4.64,4.6,4.64,2232
YUVS,20240116,7.25,7.25,7.25,7.05,3
YVBA,20240116,6.6,6.6,6.6,6.6,1000
YVIT,20240116,13.5,13.5,13.5,13.5,2215
YVIV,20240116,1.34,1.34,1.34,1.35,12