A3M,20240118,3.61,3.658,3.602,3.646,121073
ACS,20240118,39.68,39.73,39.22,39.67,465258
ACX,20240118,9.97,9.99,9.86,9.896,998162
ADX,20240118,1.25,1.266,1.242,1.264,128814
ADZ,20240118,4.84,4.84,4.82,4.92,213
AEDAS,20240118,18.44,18.52,18.2,18.28,11641
AENA,20240118,163.05,164.4,161.75,163.6,160726
AGIL,20240118,3.2,3.2,3.2,3.2,647
AI,20240118,0.1445,0.148,0.1415,0.145,2832057
AIR,20240118,146.94,150.14,146.94,150,2712
ALB,20240118,49.4,49.5,48.4,48.45,3653
ALC,20240118,4.92,4.92,4.92,4.92,485
ALM,20240118,8.41,8.495,8.38,8.475,118303
ALNT,20240118,9.18,9.24,9.06,9.08,11227
ALQ,20240118,10.1,10.1,10,10,998
AMP,20240118,0.088,0.0886,0.0863,0.0866,1634905
AMS,20240118,63.28,64.22,62.66,64.16,428480
ANA,20240118,116.6,118.25,114.75,117.2,107043
ANE,20240118,23.04,23.96,22.74,23.68,540309
APAM,20240118,28.7,29.19,28.7,28.27,214
APG,20240118,17.5,17.5,17.5,17.5,500
APPS,20240118,10.24,10.31,10.18,10.3,121050
ARM,20240118,6.5,6.5,6.5,6.5,23000
ART,20240118,3.78,3.78,3.78,3.78,300
ATRY,20240118,3.68,3.68,3.6,3.6,5502
ATSI,20240118,3.26,3.3,3.26,3.3,850
AZK,20240118,6.16,6.3,6.16,6.3,16193
BAIN,20240118,2.54,2.54,2.54,2.54,1453
BBVA,20240118,8.1,8.156,8.038,8.084,8031378
BKT,20240118,5.928,5.936,5.78,5.842,3773231
BKY,20240118,0.1844,0.1876,0.1824,0.1832,740183
BST,20240118,0.405,0.414,0.402,0.403,95800
CABK,20240118,3.843,3.867,3.808,3.832,8517998
CAF,20240118,32.1,32.65,31.75,31.85,31967
CASH,20240118,0.4935,0.502,0.4865,0.4975,577298
CBAV,20240118,24.2,24.9,24.2,24.6,3869
CCEP,20240118,61.4,61.5,60.9,61,799
CEV,20240118,6,6,6,6,4639
CIE,20240118,24.22,24.36,24,24,28461
CITY,20240118,0.098,0.104,0.0962,0.099,622979
CLE,20240118,0.113,0.113,0.113,0.113,26319
CLNX,20240118,34.39,34.48,33.49,33.63,1106577
CLR,20240118,3.73,3.83,3.61,3.7,48321
CMM,20240118,2.16,2.16,2.16,2.16,230
COL,20240118,5.67,5.705,5.615,5.66,1164878
COM,20240118,0.842,0.85,0.84,0.85,1400
COX,20240118,1.55,1.55,1.55,1.55,6000
DIA,20240118,0.0129,0.0129,0.0127,0.0127,19069438
DOM,20240118,3.32,3.34,3.28,3.305,64433
EAT,20240118,5.44,5.44,5.34,5.34,933
EBRO,20240118,15.3,15.3,14.98,15.08,143092
ECR,20240118,2.46,2.51,2.45,2.47,54498
EDR,20240118,7.1,7.18,6.86,7.18,63238
EEP,20240118,0.34,0.34,0.34,0.34,188
EIDF,20240118,5.9,6.045,5.77,5.99,134888
ELE,20240118,19.275,19.275,19.045,19.045,1685328
ELZ,20240118,0.174,0.175,0.173,0.173,15900
ENC,20240118,2.7,2.742,2.684,2.74,289977
END,20240118,1.33,1.38,1.255,1.32,14650
ENER,20240118,4,4.02,3.95,3.95,5629
ENG,20240118,15.52,15.565,15.385,15.505,582811
ENO,20240118,18.8,18.9,18.6,18.6,16105
ENRS,20240118,3.2,3.21,3.08,3.14,3889
ETC,20240118,4.5,4.54,4.49,4.52,4541
FACE,20240118,2.12,2.2,2.1,2.1,10581
FAE,20240118,3.1,3.135,3.08,3.105,117091
FCC,20240118,13.68,13.78,13.5,13.64,11396
FDR,20240118,18.5,18.87,18.49,18.84,206731
FER,20240118,34.53,34.81,34.28,34.76,739041
GAM,20240118,1.22,1.22,1.22,1.22,825
GAS,20240118,26.06,26.12,25.66,25.74,346802
GCO,20240118,32.05,32.1,31.75,31.9,12977
GEST,20240118,3.126,3.126,3.046,3.046,909952
GGR,20240118,5.08,5.35,5.02,5.35,84425
GIGA,20240118,6.82,6.86,6.82,6.86,825
GRE,20240118,31.1,31.68,30.72,31.42,33765
GRF,20240118,8.55,8.568,8.282,8.412,3458863
GRF.P,20240118,6.295,6.295,5.97,6.035,340540
GRI,20240118,1.58,1.58,1.58,1.58,1070
GSJ,20240118,3.97,4,3.91,3.98,45398
HAN,20240118,0.218,0.218,0.218,0.218,9937
HLZ,20240118,2.96,3.1,2.86,2.99,16537
HOME,20240118,10.56,10.68,10.46,10.54,22548
IAG,20240118,1.6625,1.686,1.647,1.6835,7853896
IBE,20240118,11.395,11.41,11.25,11.265,10167438
IBE.D,20240118,0.197,0.197,0.1938,0.1939,39002457
IBG,20240118,18.05,18.25,18.05,18.2,1303
IDR,20240118,15.73,15.81,15.48,15.8,533124
IFF,20240118,0.715,0.74,0.715,0.74,14000
INDDT,20240118,8719.2,8737.6,8659.8,8709.6,55279
ISUR,20240118,7,7,7,7,1000
ITX,20240118,38.53,38.74,38.26,38.63,1406718
IZER,20240118,9.1,9.1,9.1,9.08,7
KOM,20240118,0.775,0.775,0.775,0.775,586
LAB,20240118,1.49,1.49,1.31,1.36,10349
LDA,20240118,0.909,0.928,0.901,0.923,317364
LGT,20240118,6.76,6.98,6.76,6.98,996
LIB,20240118,1.04,1.04,1.04,1.04,2000
LLN,20240118,0.782,0.782,0.782,0.782,90
LLYC,20240118,8.1,8.1,8.05,8.3,231
LOG,20240118,25.4,25.42,24.92,25.04,269571
LRE,20240118,6.27,6.4,6.21,6.26,39382
MAKS,20240118,10,10,9.9,10,516
MAP,20240118,1.987,1.989,1.967,1.97,2955532
MCM,20240118,11.28,11.46,11.26,11.32,2642
MDF,20240118,0.641,0.66,0.641,0.651,19230
MED,20240118,0.69,0.69,0.69,0.69,6689
MEL,20240118,5.915,6.005,5.865,6.005,533772
MFEA,20240118,2.3385,2.3385,2.3385,2.3635,63
MIO,20240118,4.16,4.16,4.16,4.16,331
MRL,20240118,9.545,9.555,9.33,9.36,624182
MTB,20240118,1.42,1.42,1.42,1.42,2000
MTS,20240118,24.03,24.56,24.03,24.39,147462
MVC,20240118,8.06,8.13,8.02,8.02,7056
NBI,20240118,4.74,4.74,4.5,4.7,2883
NEA,20240118,6.35,6.5,6.35,6.35,213
NHH,20240118,4.055,4.17,4.055,4.17,4823
NTH,20240118,1.63,1.635,1.595,1.62,18429
NTX,20240118,3.88,3.88,3.7,3.8,349
NXT,20240118,0.38,0.38,0.358,0.373,55434
NYE,20240118,0.0054,0.0056,0.0054,0.0056,881600
OHL,20240118,0.4,0.4138,0.3992,0.4098,2480264
OLE,20240118,0.2215,0.224,0.221,0.2215,230026
OPDE,20240118,5.77,5.77,5.77,5.77,544
ORY,20240118,1.904,1.91,1.9,1.9,78612
PANG,20240118,1.84,1.84,1.84,1.84,218
PAR,20240118,2.6,2.6,2.42,2.46,18752
PHM,20240118,38.02,38.46,37.8,38.02,25883
PRM,20240118,10.2,10.25,10.2,10.25,1232
PRO,20240118,17.2,17.5,17.2,17.5,1377
PRS,20240118,0.28,0.286,0.275,0.284,24309
PSG,20240118,1.744,1.766,1.736,1.764,607073
PVA,20240118,0.22,0.22,0.208,0.216,29013
R4,20240118,10.1,10.2,10,10.1,521
RBT,20240118,1.46,1.46,1.46,1.46,22
REE,20240118,14.81,15.16,14.755,15.065,2034389
REN,20240118,0.776,0.798,0.774,0.778,8486
REP,20240118,13.115,13.315,13.08,13.23,3692871
RIO,20240118,4.62,4.62,4.62,4.76,206
RJF,20240118,2.44,2.44,2.32,2.32,9211
RLIA,20240118,1.06,1.06,1.06,1.06,1452
ROVI,20240118,62,62.8,61.9,62.7,71475
RSS,20240118,3.02,3.02,2.9,2.9,7802
SAB,20240118,1.1225,1.158,1.1145,1.147,22043347
SAI,20240118,0.22,0.226,0.214,0.224,140717
SAN,20240118,3.67,3.7235,3.635,3.7175,34091604
SCO,20240118,4.68,4.68,4.68,4.7,193
SCY.D,20240118,0.0605,0.0612,0.0598,0.06,2859695
SCYR,20240118,3.04,3.064,2.992,3.044,2223999
SEC,20240118,9.75,9.9,9.75,9.9,400
SLR,20240118,14.77,14.94,14.3,14.625,1284632
SNG,20240118,3.4,3.54,3.4,3.51,21871
SOL,20240118,2.85,2.932,2.836,2.9,107920
SPH,20240118,1.19,1.23,1.18,1.18,6659
SQRL,20240118,1.38,1.43,1.37,1.43,11149
TEF,20240118,3.76,3.76,3.719,3.733,6450410
TLGO,20240118,4.3,4.315,4.17,4.195,204314
TRE,20240118,7.425,7.55,7.32,7.52,202013
TRG,20240118,0.869,0.879,0.834,0.834,1963546
TUB,20240118,3.545,3.545,3.375,3.42,184254
UBS,20240118,0.0048,0.0051,0.0046,0.005,103889060
UNI,20240118,0.883,0.893,0.8735,0.8875,5466701
USI,20240118,6.3,6.3,6.3,6.3,350
VID,20240118,89.7,92.3,89.1,92,31726
VIS,20240118,54.2,54.2,52.3,52.9,55758
VOC,20240118,0.54,0.558,0.536,0.538,29778
VYT,20240118,2,2,2,2,9826
YABA,20240118,1.07,1.07,1.06,1.06,6095
YADV,20240118,10.9,10.9,10.9,10.9,245
YARP,20240118,2.96,2.96,2.96,2.9,1800
YATO,20240118,10.7,10.7,10.7,10.7,2450
YDOA,20240118,26.4,26.4,26.4,26.2,175
YEIS,20240118,3.48,3.48,3.48,3.48,500
YENT,20240118,1.71,1.71,1.71,1.71,592
YFID,20240118,38.6,38.6,38.6,37,130
YGCS,20240118,13.2,13.2,13,10.3,800
YGGC,20240118,143,143,143,142,5
YGMP,20240118,56,56,56,56,200
YGOP,20240118,15.4,15.4,15.4,15.4,5
YHSP,20240118,5.7,5.7,5.7,5.7,885
YINB7,20240118,0.815,0.815,0.815,0.815,12950
YINM,20240118,13.4,13.4,13.4,13.6,180
YISC,20240118,16.2,16.2,16.2,16.2,310
YLFG,20240118,4.32,4.32,4.32,4.32,1158
YMEI,20240118,47.8,47.8,47.8,48.6,140
YMHRE,20240118,2.66,2.66,2.66,2.66,300
YMPI,20240118,0.965,0.965,0.965,0.96,88
YNUM,20240118,1.98,1.98,1.98,1.98,8056
YORE,20240118,1.06,1.06,1.06,1.06,718
YOVA,20240118,9.55,9.55,9.5,8.6,1051
YPARK,20240118,1.54,1.54,1.54,1.54,800
YPR3,20240118,0.29,0.29,0.29,0.282,1048
YQPQ,20240118,1.25,1.25,1.25,1.22,17
YQUO,20240118,1.41,1.41,1.41,1.41,10000
YTAN,20240118,12,12,12,12.3,195
YTAR,20240118,60,60,60,60.5,136
YTRA,20240118,4.6,4.64,4.6,4.64,2232
YUVS,20240118,7.25,7.25,7.25,7.05,3
YVBA,20240118,6.6,6.6,6.6,6.6,1000
YVIT,20240118,13.5,13.5,13.5,13.5,5926
YVIV,20240118,1.34,1.34,1.34,1.35,12