A3M,20240117,3.63,3.69,3.6,3.642,210553
ACS,20240117,39.4,39.71,39.2,39.68,530782
ACX,20240117,10.025,10.025,9.876,9.916,1084900
ADX,20240117,1.27,1.276,1.242,1.244,190990
ADZ,20240117,4.86,4.86,4.86,4.92,120
AEDAS,20240117,18.2,18.36,18.04,18.26,22187
AENA,20240117,165.55,166.3,160.25,161.75,147701
AGIL,20240117,3.22,3.24,3.16,3.2,6739
AI,20240117,0.1425,0.146,0.1395,0.1445,3251831
AIR,20240117,146.62,149,145.92,146.8,1935
ALB,20240117,50.5,50.9,49.6,50,11601
ALC,20240117,4.92,4.92,4.92,4.92,3160
ALM,20240117,8.525,8.555,8.34,8.455,159691
ALNT,20240117,9.16,9.24,9.14,9.18,5548
ALQ,20240117,10.1,10.1,10,10,998
AMP,20240117,0.091,0.0912,0.0863,0.0872,3946052
AMS,20240117,63.38,63.62,62.7,63.06,526926
ANA,20240117,120.8,121,116.4,116.75,135127
ANE,20240117,23.68,23.68,23.04,23.08,508327
APAM,20240117,28.27,28.97,28.27,28.27,273
APG,20240117,17.5,17.5,17.5,17.5,500
APPS,20240117,10.2,10.21,10.17,10.2,143050
ARM,20240117,6.4,6.4,6.4,6.4,608
ART,20240117,3.74,3.8,3.74,3.78,1750
ATRY,20240117,3.63,3.66,3.58,3.58,31462
ATSI,20240117,3.28,3.32,3.28,3.32,624
AZK,20240117,6.2,6.3,6.1,6.3,12017
BAIN,20240117,2.6,2.6,2.6,2.6,709
BBVA,20240117,8.05,8.112,7.994,8.094,9188714
BKT,20240117,5.96,5.96,5.844,5.864,3549019
BKY,20240117,0.1842,0.1908,0.1834,0.1834,2551807
BST,20240117,0.409,0.409,0.4,0.404,64511
CABK,20240117,3.896,3.896,3.809,3.83,10486366
CAF,20240117,32.15,32.3,31.75,32.15,22660
CASH,20240117,0.5,0.501,0.487,0.4905,992652
CBAV,20240117,24,25.2,24,24.9,1572
CCEP,20240117,61.2,61.4,61.2,61.3,662
CEV,20240117,6,6,6,6,4639
CIE,20240117,24,24.26,23.8,24.22,30708
CITY,20240117,0.098,0.103,0.0956,0.1015,255023
CLE,20240117,0.113,0.113,0.113,0.113,26319
CLNX,20240117,34.72,34.85,33.84,34.28,984627
CLR,20240117,3.88,3.88,3.8,3.8,32395
CMM,20240117,2.16,2.16,2.16,2.16,230
COL,20240117,5.755,5.795,5.625,5.69,1307267
COM,20240117,0.87,0.87,0.84,0.84,3850
COX,20240117,1.6,1.6,1.55,1.55,18940
DIA,20240117,0.013,0.0132,0.0128,0.0128,11662502
DOM,20240117,3.35,3.355,3.31,3.33,48175
EAT,20240117,5.75,5.77,5.46,5.46,7300
EBRO,20240117,15.3,15.4,15.24,15.32,52859
ECR,20240117,2.49,2.495,2.435,2.47,78778
EDR,20240117,7.16,7.17,6.94,7,33869
EEP,20240117,0.34,0.34,0.34,0.34,188
EIDF,20240117,5.9,5.98,5.66,5.975,59526
ELE,20240117,19.45,19.535,19.245,19.38,1468476
ELZ,20240117,0.1745,0.1745,0.1745,0.173,7
ENC,20240117,2.7,2.714,2.684,2.71,519208
END,20240117,1.425,1.43,1.3,1.305,47512
ENER,20240117,4.12,4.12,3.99,4,22743
ENG,20240117,15.735,15.735,15.48,15.625,977454
ENO,20240117,18.8,18.95,18.6,18.95,50487
ENRS,20240117,3.28,3.28,3.18,3.18,1600
ETC,20240117,4.55,4.57,4.5,4.525,5902
FACE,20240117,2.26,2.26,2.15,2.18,13751
FAE,20240117,3.13,3.13,3.1,3.115,144932
FCC,20240117,13.76,13.9,13.54,13.68,11313
FDR,20240117,18.54,18.76,18.44,18.67,297685
FER,20240117,34.73,34.74,34.31,34.51,947046
GAM,20240117,1.21,1.21,1.21,1.21,1008
GAS,20240117,26.5,26.5,25.88,26.12,383173
GCO,20240117,32.55,32.65,31.8,32.05,11983
GEST,20240117,3.15,3.156,3.09,3.1,772360
GGR,20240117,5.08,5.08,5.08,5.08,2425
GIGA,20240117,6.88,6.88,6.78,6.82,321
GRE,20240117,31.62,31.8,31.14,31.56,37178
GRF,20240117,8.9,9.05,8.37,8.62,5044580
GRF.P,20240117,6.62,6.62,6.2,6.335,567041
GRI,20240117,1.58,1.58,1.58,1.58,225
GSJ,20240117,3.99,3.99,3.87,3.9,59789
HAN,20240117,0.224,0.224,0.224,0.224,9500
HLZ,20240117,3.01,3.06,2.89,2.99,14829
HOME,20240117,10.42,10.52,10.34,10.52,25256
IAG,20240117,1.654,1.675,1.652,1.6555,7940426
IBE,20240117,11.5,11.5,11.395,11.45,11709279
IBE.D,20240117,0.1981,0.1983,0.1964,0.1972,66113938
IBG,20240117,18.1,18.15,17.85,18,8190
IDR,20240117,15.24,15.68,15.21,15.65,588375
IFF,20240117,0.71,0.77,0.68,0.77,128030
INDDT,20240117,8755.1,8759.6,8681.9,8724.1,60124
ISUR,20240117,7,7.1,7,7,2150
ITX,20240117,38.5,38.55,38.1,38.42,1643422
IZER,20240117,9.06,9.06,9,9.08,350
KOM,20240117,0.775,0.775,0.775,0.775,586
LAB,20240117,1.43,1.55,1.4,1.49,4598
LDA,20240117,0.91,0.919,0.907,0.919,279295
LGT,20240117,6.8,6.98,6.7,6.96,6730
LIB,20240117,1.04,1.04,1.04,1.04,2000
LLN,20240117,0.784,0.784,0.77,0.782,4781
LLYC,20240117,8.3,8.3,8.3,8.3,200
LOG,20240117,25.72,25.74,25.38,25.42,197136
LRE,20240117,6.38,6.55,6.21,6.32,38516
MAKS,20240117,10.3,10.3,10,10.1,1777
MAP,20240117,2.002,2.006,1.981,1.989,1829205
MCM,20240117,11.4,11.44,11.4,11.42,550
MDF,20240117,0.65,0.652,0.64,0.652,90353
MED,20240117,0.69,0.69,0.69,0.69,6689
MEL,20240117,5.78,5.865,5.765,5.85,531874
MFEA,20240117,2.347,2.3635,2.347,2.3635,4550
MIO,20240117,4.16,4.16,4.16,4.16,331
MRL,20240117,9.455,9.475,9.265,9.365,614301
MTB,20240117,1.4,1.4,1.4,1.4,2000
MTS,20240117,23.85,24.12,23.7,24.065,201256
MVC,20240117,8.13,8.13,8.06,8.06,5456
NBI,20240117,4.74,4.74,4.5,4.7,2883
NEA,20240117,6.5,6.5,6.35,6.35,5608
NHH,20240117,4.17,4.17,4.05,4.06,12453
NTH,20240117,1.625,1.645,1.58,1.61,41248
NTX,20240117,3.78,3.8,3.78,3.8,877
NXT,20240117,0.365,0.373,0.365,0.371,10576
NYE,20240117,0.0054,0.0054,0.0052,0.0054,4960890
OHL,20240117,0.402,0.4098,0.3962,0.4012,4852245
OLE,20240117,0.2205,0.2235,0.2185,0.2215,232548
OPDE,20240117,5.77,5.79,5.77,5.78,10592
ORY,20240117,1.902,1.92,1.9,1.92,84367
PANG,20240117,1.84,1.84,1.84,1.84,218
PAR,20240117,2.5,2.6,2.5,2.6,9209
PHM,20240117,39,39.14,38.18,38.36,37397
PRM,20240117,10.25,10.25,10.2,10.2,189
PRO,20240117,17.4,17.4,17,17.3,18348
PRS,20240117,0.28,0.281,0.28,0.28,72747
PSG,20240117,1.736,1.742,1.724,1.738,546314
PVA,20240117,0.214,0.22,0.206,0.219,99896
R4,20240117,10,10.1,10,10.1,2988
RBT,20240117,1.46,1.46,1.46,1.46,22
REE,20240117,15,15,14.71,14.87,1342115
REN,20240117,0.788,0.798,0.78,0.798,25346
REP,20240117,13.01,13.135,12.97,13.055,3188119
RIO,20240117,4.58,4.58,4.58,4.76,224
RJF,20240117,2.33,2.42,2.32,2.38,7311
RLIA,20240117,1.06,1.06,1.06,1.06,46234
ROVI,20240117,62.3,62.35,61.35,62.15,45246
RSS,20240117,3.06,3.12,3.06,3.12,2304
SAB,20240117,1.12,1.133,1.112,1.1195,17991898
SAI,20240117,0.224,0.228,0.22,0.22,215301
SAN,20240117,3.68,3.69,3.648,3.6645,29632389
SCO,20240117,4.7,4.7,4.7,4.7,1000
SCY.D,20240117,0.0612,0.0615,0.0603,0.0604,6725659
SCYR,20240117,3.08,3.08,3.022,3.026,1915649
SEC,20240117,9.75,9.9,9.75,9.9,400
SLR,20240117,15.6,15.635,14.715,14.765,1073163
SNG,20240117,3.5,3.5,3.4,3.4,701
SOL,20240117,2.93,2.93,2.844,2.86,195364
SPH,20240117,1.23,1.25,1.2,1.21,19669
SQRL,20240117,1.44,1.44,1.37,1.43,31573
TEF,20240117,3.764,3.779,3.727,3.771,8983682
TLGO,20240117,4.36,4.36,4.285,4.31,64195
TRE,20240117,7.38,7.41,7.27,7.39,250510
TRG,20240117,0.858,0.89,0.832,0.862,2680786
TUB,20240117,3.33,3.57,3.33,3.52,519377
UBS,20240117,0.0048,0.0048,0.0046,0.0047,45211065
UNI,20240117,0.8935,0.8935,0.879,0.884,6942871
USI,20240117,6.3,6.3,6.3,6.3,350
VID,20240117,89.1,90.8,88.8,90.2,20686
VIS,20240117,54.2,54.7,53.4,54.2,52250
VOC,20240117,0.566,0.566,0.538,0.54,48248
VYT,20240117,2,2,2,2,9826
YABA,20240117,1.07,1.07,1.06,1.06,6095
YADV,20240117,10.9,10.9,10.9,10.9,245
YARP,20240117,2.96,2.96,2.96,2.9,1800
YATO,20240117,10.7,10.7,10.7,10.7,464
YDOA,20240117,26.4,26.4,26.4,26.2,175
YEIS,20240117,3.48,3.48,3.48,3.48,500
YENT,20240117,1.71,1.71,1.71,1.71,592
YFID,20240117,38.6,38.6,38.6,37,130
YGCS,20240117,13.2,13.2,13,10.3,800
YGGC,20240117,143,143,143,142,5
YGMP,20240117,56,56,56,56,200
YGOP,20240117,15.4,15.4,15.4,15.4,5
YHSP,20240117,5.7,5.7,5.7,5.7,885
YINB7,20240117,0.815,0.815,0.815,0.815,12950
YINM,20240117,13.4,13.4,13.4,13.6,180
YISC,20240117,16.2,16.2,16.2,16.2,310
YLFG,20240117,4.32,4.32,4.32,4.32,1158
YMEI,20240117,47.8,47.8,47.8,48.6,140
YMHRE,20240117,2.66,2.66,2.66,2.66,1500
YMPI,20240117,0.965,0.965,0.965,0.96,88
YNUM,20240117,1.98,1.98,1.98,1.98,8056
YORE,20240117,1.06,1.06,1.06,1.06,718
YOVA,20240117,9.55,9.55,9.5,8.6,1051
YPARK,20240117,1.54,1.54,1.54,1.54,800
YPR3,20240117,0.29,0.29,0.29,0.282,1048
YQPQ,20240117,1.25,1.25,1.25,1.22,17
YQUO,20240117,1.41,1.41,1.41,1.41,10000
YTAN,20240117,12,12,12,12.3,195
YTAR,20240117,60,60,60,60.5,84
YTRA,20240117,4.6,4.64,4.6,4.64,2232
YUVS,20240117,7.25,7.25,7.25,7.05,3
YVBA,20240117,6.6,6.6,6.6,6.6,1000
YVIT,20240117,13.5,13.5,13.5,13.5,882
YVIV,20240117,1.34,1.34,1.34,1.35,12