A3M,20240119,3.662,3.688,3.646,3.662,86295
ACS,20240119,39.25,39.59,39.23,39.44,539815
ACX,20240119,9.982,9.982,9.784,9.846,1204380
ADX,20240119,1.266,1.316,1.26,1.3,244745
ADZ,20240119,4.96,4.96,4.82,4.92,7
AEDAS,20240119,18.46,18.58,18.26,18.56,17196
AENA,20240119,165,166.2,162.75,163.35,144329
AGIL,20240119,3.2,3.2,3.2,3.2,1844
AI,20240119,0.147,0.147,0.1405,0.1415,2774152
AIR,20240119,150,150.34,146.2,148.54,748
ALB,20240119,48.9,48.95,48.3,48.45,1476
ALC,20240119,4.92,4.92,4.92,4.92,485
ALM,20240119,8.51,8.59,8.495,8.535,139669
ALNT,20240119,9.06,9.1,8.64,8.66,37940
ALQ,20240119,10.1,10.1,10.1,10,1
AMP,20240119,0.0875,0.0875,0.0851,0.0852,1545282
AMS,20240119,64.6,64.8,64.1,64.62,716991
ANA,20240119,118.1,118.85,115,115.5,124967
ANE,20240119,23.7,23.76,23.16,23.4,433000
APAM,20240119,28.98,29.07,28.82,28.27,246
APG,20240119,17.5,17.5,17.5,17.5,500
APPS,20240119,10.34,10.34,10.22,10.26,63569
ARM,20240119,6.85,6.85,6.4,6.55,4069
ART,20240119,3.78,3.78,3.7,3.74,3021
ATRY,20240119,3.6,3.69,3.57,3.65,19217
ATSI,20240119,3.26,3.3,3.26,3.3,850
AZK,20240119,6.32,6.32,6.2,6.2,2237
BAIN,20240119,2.56,2.56,2.56,2.54,16
BBVA,20240119,8.14,8.14,7.974,7.996,7678015
BKT,20240119,5.886,5.904,5.816,5.88,2665935
BKY,20240119,0.1838,0.1838,0.1764,0.177,856814
BST,20240119,0.409,0.409,0.401,0.401,61509
CABK,20240119,3.857,3.859,3.824,3.833,6978978
CAF,20240119,31.8,31.9,31.1,31.1,19577
CASH,20240119,0.502,0.502,0.485,0.49,494952
CBAV,20240119,24.2,25,24,25,5513
CCEP,20240119,61.7,61.7,61.2,61,218
CEV,20240119,6,6,6,6,4639
CIE,20240119,24.06,24.3,24,24.2,37993
CITY,20240119,0.099,0.1025,0.092,0.096,409325
CLE,20240119,0.113,0.113,0.113,0.113,26319
CLNX,20240119,33.67,33.93,33.43,33.74,709519
CLR,20240119,3.71,3.75,3.62,3.75,15411
CMM,20240119,2.16,2.16,2.16,2.16,230
COL,20240119,5.675,5.715,5.6,5.645,858142
COM,20240119,0.86,0.88,0.85,0.85,4950
COX,20240119,1.5,1.5,1.5,1.5,11350
DIA,20240119,0.0128,0.0128,0.0125,0.0127,11653519
DOM,20240119,3.305,3.345,3.26,3.265,46103
EAT,20240119,5.46,5.58,5.3,5.58,3460
EBRO,20240119,15.46,15.72,15.36,15.44,218303
ECR,20240119,2.465,2.505,2.45,2.45,57322
EDR,20240119,7.25,7.25,6.85,7.01,54438
EEP,20240119,0.34,0.34,0.34,0.34,188
EIDF,20240119,5.99,6.1,5.845,6.1,92314
ELE,20240119,19.045,19.11,18.58,18.655,1876391
ELZ,20240119,0.173,0.173,0.173,0.173,2250
ENC,20240119,2.756,2.786,2.722,2.724,330356
END,20240119,1.295,1.345,1.27,1.28,8430
ENER,20240119,4.04,4.1,4.04,4.1,14964
ENG,20240119,15.56,15.585,15.185,15.19,1544751
ENO,20240119,18.85,18.85,18.45,18.6,20104
ENRS,20240119,3.18,3.18,2.92,3.1,6231
ETC,20240119,4.55,4.58,4.36,4.58,10704
FACE,20240119,2.07,2.1,2.04,2.1,10994
FAE,20240119,3.1,3.125,3.085,3.085,102798
FCC,20240119,13.5,13.62,13.5,13.54,4454
FDR,20240119,18.92,19.01,18.67,18.7,252056
FER,20240119,34.82,34.96,34.55,34.63,1158922
GAM,20240119,1.21,1.22,1.2,1.21,4280
GAS,20240119,25.86,25.92,25.22,25.3,383103
GCO,20240119,32.6,32.6,31.7,31.9,9546
GEST,20240119,3.06,3.104,3.002,3.038,924034
GGR,20240119,5.4,5.4,5.15,5.2,20868
GIGA,20240119,6.8,6.8,6.8,6.8,537
GRE,20240119,31.66,32.2,31.14,31.8,35450
GRF,20240119,8.416,8.5,8.136,8.368,4098990
GRF.P,20240119,6.015,6.175,5.95,6.055,183940
GRI,20240119,1.58,1.58,1.58,1.58,1070
GSJ,20240119,4,4,3.94,3.99,34467
HAN,20240119,0.212,0.212,0.212,0.218,40
HLZ,20240119,2.95,2.95,2.78,2.88,7641
HOME,20240119,10.56,10.62,10.5,10.5,24399
IAG,20240119,1.7025,1.71,1.6755,1.6755,6648181
IBE,20240119,11.23,11.27,11.155,11.22,9580191
IBE.D,20240119,0.1928,0.1941,0.1923,0.1933,26376019
IBG,20240119,18.5,18.5,18.35,18.35,1774
IDR,20240119,15.92,15.92,15.64,15.67,294372
IFF,20240119,0.75,0.75,0.725,0.75,3350
INDDT,20240119,8739,8748.5,8667.5,8685.8,55233
ISUR,20240119,7,7,7,7,2000
ITX,20240119,38.9,39.05,38.69,38.87,1746078
IZER,20240119,9.08,9.08,9.06,9.08,157
KOM,20240119,0.775,0.775,0.775,0.775,586
LAB,20240119,1.36,1.4,1.32,1.34,9026
LDA,20240119,0.911,0.928,0.91,0.914,224192
LGT,20240119,6.82,6.82,6.74,6.98,272
LIB,20240119,1.04,1.04,1.04,1.04,2000
LLN,20240119,0.782,0.782,0.77,0.77,4876
LLYC,20240119,8.4,8.4,8.4,8.3,62
LOG,20240119,25.12,25.24,24.9,24.96,165549
LRE,20240119,6.3,6.3,6.17,6.2,56869
MAKS,20240119,10.2,10.2,10,10,60
MAP,20240119,1.985,1.988,1.961,1.966,1686126
MCM,20240119,11.3,11.44,11.26,11.3,820
MDF,20240119,0.645,0.649,0.63,0.643,142180
MED,20240119,0.69,0.69,0.69,0.69,6689
MEL,20240119,6.05,6.16,6.015,6.125,841945
MFEA,20240119,2.335,2.339,2.335,2.335,5122
MIO,20240119,4.16,4.16,4.16,4.16,331
MRL,20240119,9.39,9.425,9.26,9.33,555433
MTB,20240119,1.42,1.42,1.42,1.42,2002
MTS,20240119,24.48,24.7,24.175,24.18,173910
MVC,20240119,8,8.06,8,8,20981
NBI,20240119,4.7,4.7,4.68,4.68,2075
NEA,20240119,6.5,6.55,6.35,6.5,3567
NHH,20240119,4.13,4.17,4.13,4.17,2784
NTH,20240119,1.61,1.61,1.555,1.6,75209
NTX,20240119,3.88,3.88,3.88,3.8,5
NXT,20240119,0.375,0.375,0.371,0.371,6977
NYE,20240119,0.0054,0.0056,0.0052,0.0054,4150570
OHL,20240119,0.4044,0.41,0.3986,0.3998,1545501
OLE,20240119,0.2245,0.2245,0.222,0.224,206638
OPDE,20240119,5.78,5.79,5.77,5.79,11252
ORY,20240119,1.91,1.91,1.85,1.86,317532
PANG,20240119,1.84,1.84,1.84,1.84,105
PAR,20240119,2.42,2.49,2.19,2.19,52586
PHM,20240119,37.86,38.78,37.86,38.24,21227
PRM,20240119,10.25,10.25,10.05,10.1,1208
PRO,20240119,17.2,17.5,17.2,17.5,1377
PRS,20240119,0.275,0.286,0.275,0.28,15832
PSG,20240119,1.764,1.768,1.754,1.76,473196
PVA,20240119,0.21,0.212,0.21,0.212,6975
R4,20240119,10.2,10.2,10,10.1,15
RBT,20240119,1.46,1.46,1.46,1.46,22
REE,20240119,15.02,15.19,14.84,14.86,1679647
REN,20240119,0.788,0.788,0.78,0.78,3414
REP,20240119,13.28,13.32,13,13,3225136
RIO,20240119,4.58,4.58,4.58,4.76,262
RJF,20240119,2.38,2.38,2.21,2.29,38201
RLIA,20240119,1.06,1.06,1.06,1.06,17963
ROVI,20240119,63,63.45,62.55,63.35,54999
RSS,20240119,2.9,3.04,2.9,3.04,4262
SAB,20240119,1.158,1.161,1.139,1.1505,23025172
SAI,20240119,0.223,0.225,0.215,0.218,375025
SAN,20240119,3.7305,3.7475,3.697,3.71,23692052
SCO,20240119,4.7,4.7,4.7,4.7,10
SCY.D,20240119,0.06,0.0618,0.06,0.0602,4351245
SCYR,20240119,3.062,3.09,3.046,3.072,2367490
SEC,20240119,9.75,9.9,9.75,9.9,400
SLR,20240119,14.61,14.715,14.045,14.285,2290981
SNG,20240119,3.43,3.53,3.28,3.43,12238
SOL,20240119,2.902,2.948,2.834,2.834,155147
SPH,20240119,1.18,1.2,1.14,1.14,20807
SQRL,20240119,1.37,1.42,1.37,1.4,1951
TEF,20240119,3.75,3.796,3.75,3.78,11218389
TLGO,20240119,4.2,4.285,4.14,4.15,132836
TRE,20240119,7.53,7.585,7.465,7.49,160041
TRG,20240119,0.832,0.844,0.785,0.793,3231584
TUB,20240119,3.475,3.475,3.42,3.455,113688
UBS,20240119,0.005,0.0052,0.0048,0.005,103954570
UNI,20240119,0.875,0.88,0.8335,0.839,26131220
USI,20240119,6.4,6.4,6.4,6.4,6500
VID,20240119,92.2,93.8,91.6,92.4,34479
VIS,20240119,52.8,53.2,52,52.1,37273
VOC,20240119,0.536,0.55,0.536,0.538,21851
VYT,20240119,2,2,2,2,9826
YABA,20240119,1.07,1.07,1.06,1.06,6095
YADV,20240119,10.9,10.9,10.9,10.9,245
YARP,20240119,2.88,2.88,2.88,2.9,100
YATO,20240119,10.7,10.7,10.7,10.7,3811
YDOA,20240119,26,26,26,26.2,180
YEIS,20240119,3.48,3.48,3.48,3.48,500
YENT,20240119,1.71,1.71,1.71,1.71,592
YFID,20240119,38.6,38.6,38.6,37,130
YGCS,20240119,13.2,13.2,13,10.3,800
YGGC,20240119,143,143,143,142,5
YGMP,20240119,57.5,57.5,57.5,56,1
YGOP,20240119,15.4,15.4,15.4,15.4,5
YHSP,20240119,5.7,5.7,5.7,5.7,885
YINB7,20240119,0.815,0.815,0.815,0.815,12950
YINM,20240119,13.4,13.4,13.4,13.6,180
YISC,20240119,16.2,16.2,16.2,16.2,310
YLFG,20240119,4.32,4.32,4.32,4.32,1158
YMEI,20240119,47.8,47.8,47.8,48.6,140
YMHRE,20240119,2.66,2.66,2.66,2.66,301
YMPI,20240119,0.965,0.965,0.965,0.96,88
YNUM,20240119,1.98,1.98,1.98,1.98,8056
YORE,20240119,1.06,1.06,1.06,1.06,10000
YOVA,20240119,9.55,9.55,9.5,8.6,1051
YPARK,20240119,1.54,1.54,1.54,1.54,800
YPR3,20240119,0.29,0.29,0.29,0.282,1048
YQPQ,20240119,1.25,1.25,1.25,1.22,17
YQUO,20240119,1.41,1.41,1.41,1.41,10000
YTAN,20240119,12,12,12,12.3,195
YTAR,20240119,60,60,60,60.5,136
YTRA,20240119,4.6,4.64,4.6,4.64,2232
YUVS,20240119,7.25,7.25,7.25,7.05,3
YVBA,20240119,6.6,6.6,6.6,6.6,1000
YVIT,20240119,13.6,13.6,13.6,13.6,1441
YVIV,20240119,1.34,1.34,1.34,1.35,12