A3M,20240125,3.718,3.736,3.684,3.732,173952
ACS,20240125,39.63,39.66,39.27,39.5,357334
ACS.D,20240125,0.459,0.4616,0.4564,0.4572,3466909
ACX,20240125,9.884,9.976,9.856,9.91,357888
ADX,20240125,1.352,1.368,1.338,1.352,208339
ADZ,20240125,4.92,4.92,4.78,4.92,2029
AEDAS,20240125,18.6,18.62,18.2,18.2,12935
AENA,20240125,161.7,163.1,161.4,163.05,123756
AGIL,20240125,3.24,3.24,3.21,3.24,1145
AI,20240125,0.148,0.148,0.145,0.145,1212474
AIR,20240125,147.56,148.9,147.12,148.6,1487
ALB,20240125,48.6,48.8,47.85,48.25,1418
ALC,20240125,4.92,4.92,4.86,4.86,679
ALM,20240125,8.74,8.83,8.66,8.815,149737
ALNT,20240125,8.58,8.68,8.48,8.6,4239
ALQ,20240125,10.1,10.1,10.1,10.1,300
AMP,20240125,0.0875,0.0875,0.0856,0.0859,552109
AMS,20240125,64.86,65.7,64.18,65.54,475819
ANA,20240125,120.3,121.15,119.4,120.6,72995
ANE,20240125,24.2,24.46,24.04,24.14,221731
APAM,20240125,30,30,29.74,29.81,796
APG,20240125,17,17,17,17,290
APPS,20240125,10.95,11.03,10.95,11,460356
ARM,20240125,6.8,6.8,6.8,6.6,134
ART,20240125,3.76,3.76,3.76,3.76,956
ATRY,20240125,3.7,3.7,3.59,3.65,4227
ATSI,20240125,3.26,3.26,3.26,3.26,371
AZK,20240125,6.3,6.3,6.3,6.28,150
BAIN,20240125,2.52,2.52,2.52,2.54,2
BBVA,20240125,8.186,8.188,8.01,8.09,7480784
BKT,20240125,5.8,5.854,5.71,5.752,19001675
BKY,20240125,0.179,0.179,0.177,0.179,214158
BST,20240125,0.401,0.406,0.401,0.404,36696
CABK,20240125,3.85,3.869,3.783,3.839,12567112
CAF,20240125,32.65,33.1,32.65,33.05,54664
CASH,20240125,0.505,0.509,0.502,0.505,261136
CBAV,20240125,24.3,24.3,24,24,1375
CCEP,20240125,62,62.5,61.7,62.4,1177
CEV,20240125,6,6,6,6,2166
CIE,20240125,24.7,24.78,24.44,24.5,34923
CITY,20240125,0.119,0.119,0.1,0.1005,1740363
CLE,20240125,0.113,0.113,0.113,0.113,26319
CLNX,20240125,34.59,35.17,34.33,35.15,635409
CLR,20240125,3.96,3.96,3.82,3.82,6581
CMM,20240125,2.16,2.16,2.16,2.16,230
COL,20240125,5.795,5.8,5.695,5.735,876462
COM,20240125,0.8,0.8,0.78,0.78,19059
COX,20240125,1.6,1.6,1.6,1.6,300
DIA,20240125,0.0127,0.0128,0.0124,0.0125,18894988
DOM,20240125,3.575,3.575,3.51,3.56,112100
EAT,20240125,5.71,5.75,5.58,5.58,1391
EBRO,20240125,15.32,15.44,15.3,15.34,101785
ECR,20240125,2.535,2.54,2.46,2.48,73199
EDR,20240125,6.9,7,6.85,6.99,53109
EEP,20240125,0.34,0.34,0.34,0.34,188
EIDF,20240125,6.36,6.595,6.25,6.5,79194
ELE,20240125,18.68,18.78,18.54,18.65,1007622
ELZ,20240125,0.1705,0.176,0.1705,0.1735,119372
ENC,20240125,2.95,2.974,2.914,2.964,515567
END,20240125,1.47,1.5,1.335,1.41,40431
ENER,20240125,4.08,4.11,4.04,4.11,16235
ENG,20240125,15.295,15.295,15.11,15.11,941967
ENO,20240125,18.7,18.8,18.55,18.55,15492
ENRS,20240125,3.04,3.05,3.04,3.04,1600
ETC,20240125,4.3,4.8,4.29,4.4,84982
FACE,20240125,2.04,2.04,1.89,1.95,14848
FAE,20240125,3.1,3.125,3.09,3.095,90642
FCC,20240125,13.12,14,13.12,13.62,12876
FDR,20240125,19.5,19.57,19.36,19.5,217457
FER,20240125,34.85,35.08,34.75,35.08,572488
GAM,20240125,1.25,1.29,1.25,1.29,4513
GAS,20240125,25.52,25.56,25.22,25.32,211544
GCO,20240125,32.55,32.8,32.2,32.45,32742
GEST,20240125,3.1,3.134,3.066,3.12,574545
GGR,20240125,5.22,5.29,5.2,5.22,7565
GIGA,20240125,6.94,6.94,6.9,6.94,600
GRE,20240125,32.6,33.16,31.9,31.9,42174
GRF,20240125,9.51,9.538,9.234,9.4,2361645
GRF.P,20240125,6.99,7.005,6.78,6.955,190495
GRI,20240125,1.58,1.58,1.58,1.58,1070
GSJ,20240125,4.2,4.26,4.14,4.26,43480
HAN,20240125,0.208,0.21,0.208,0.21,18436
HLZ,20240125,2.9,3.08,2.9,3.06,149
HOME,20240125,10.76,10.76,10.48,10.52,37717
IAG,20240125,1.78,1.844,1.7725,1.819,12834147
IBE,20240125,11.16,11.16,11.005,11.07,7320965
IBG,20240125,18.25,18.45,18.25,18.3,692
IDR,20240125,16.05,16.14,15.93,16.12,294921
IFF,20240125,0.725,0.74,0.7,0.74,167615
INDDT,20240125,8821,8821,8760.1,8781.8,63197
ISUR,20240125,7,7.1,7,7.1,5503
ITX,20240125,39.03,39.16,38.61,39.14,1175771
IZER,20240125,9.08,9.08,9.06,9.08,169
KOM,20240125,0.775,0.775,0.775,0.775,586
LAB,20240125,1.3,1.3,1.3,1.3,671
LDA,20240125,0.989,0.998,0.978,0.996,651703
LGT,20240125,6.76,6.96,6.76,6.8,757
LIB,20240125,1.04,1.04,1.04,1.04,300
LLN,20240125,0.77,0.77,0.76,0.76,1963
LLYC,20240125,8.35,8.4,8.25,8.4,11045
LOG,20240125,25.58,25.78,25.56,25.74,94878
LRE,20240125,6.3,6.3,6.18,6.3,27308
MAKS,20240125,10,10,10,10,45
MAP,20240125,2.026,2.042,2.02,2.03,2109637
MCM,20240125,11.2,11.36,11.2,11.26,2408
MDF,20240125,0.64,0.64,0.632,0.64,4533
MED,20240125,0.69,0.69,0.69,0.69,6689
MEL,20240125,6.295,6.395,6.26,6.35,510099
MFEA,20240125,2.39,2.39,2.386,2.386,2298
MIO,20240125,4.14,4.14,4.14,4.14,300
MRL,20240125,9.4,9.465,9.31,9.44,478186
MTB,20240125,1.4,1.4,1.4,1.4,4000
MTS,20240125,25.32,25.535,25.245,25.34,130609
MVC,20240125,8.01,8.07,8.01,8.05,12127
NBI,20240125,4.62,4.62,4.62,4.68,47
NEA,20240125,6.4,6.4,6.25,6.4,27645
NHH,20240125,4.16,4.18,4.1,4.125,10462
NTH,20240125,1.66,1.66,1.62,1.625,15497
NTX,20240125,4,4,4,4,500
NXT,20240125,0.348,0.35,0.345,0.35,227897
NYE,20240125,0.0054,0.0054,0.0052,0.0054,2057430
OHL,20240125,0.4168,0.4178,0.405,0.4056,1579100
OLE,20240125,0.221,0.221,0.219,0.22,461581
OPDE,20240125,5.77,5.77,5.76,5.76,56086
ORY,20240125,1.966,1.966,1.92,1.948,72615
PANG,20240125,1.81,1.81,1.81,1.76,100
PAR,20240125,2.3,2.3,2.15,2.25,16026
PHM,20240125,42,42.3,41.12,41.2,31585
PRM,20240125,10.55,10.7,10.25,10.3,7298
PRO,20240125,17,17,16.6,17,620
PRS,20240125,0.28,0.293,0.28,0.29,26383
PSG,20240125,1.762,1.762,1.75,1.754,251308
PVA,20240125,0.213,0.22,0.211,0.219,8761
R4,20240125,10.2,10.3,10.2,10.2,5953
RBT,20240125,1.46,1.46,1.46,1.46,22
REE,20240125,15.085,15.085,14.835,14.865,812274
REN,20240125,0.772,0.776,0.762,0.776,13623
REP,20240125,13.17,13.3,13.14,13.2,2314368
RIO,20240125,4.62,4.62,4.58,4.58,548
RJF,20240125,2.38,2.4,2.33,2.35,19480
RLIA,20240125,1.06,1.06,1.06,1.06,1850
ROVI,20240125,64.5,64.55,63.35,63.65,48393
RSS,20240125,3,3.08,3,3.08,1712
SAB,20240125,1.173,1.174,1.138,1.153,30342773
SAI,20240125,0.218,0.218,0.213,0.214,198536
SAN,20240125,3.692,3.709,3.63,3.63,41960732
SCO,20240125,4.7,4.7,4.7,4.7,10
SCY.D,20240125,0.0621,0.0624,0.0618,0.0618,1965836
SCYR,20240125,3.12,3.124,3.096,3.11,1535293
SEC,20240125,10,10,10,10,250
SLR,20240125,14.64,14.775,14.43,14.465,803370
SNG,20240125,3.35,3.35,3.28,3.3,2968
SOL,20240125,3.1,3.108,3.01,3.054,113440
SPH,20240125,1.08,1.11,1.05,1.08,10789
SQRL,20240125,1.45,1.52,1.43,1.5,37209
TEF,20240125,3.81,3.812,3.781,3.795,4348073
TLGO,20240125,4.19,4.2,4.165,4.17,26260
TRE,20240125,8.335,8.35,8.13,8.175,175065
TRG,20240125,0.763,0.78,0.756,0.764,1351947
TUB,20240125,3.49,3.54,3.44,3.525,149998
UBS,20240125,0.005,0.005,0.0048,0.0049,21716830
UNI,20240125,0.875,0.875,0.858,0.8615,8264485
USI,20240125,6.3,6.3,6.3,6.3,3635
VID,20240125,93.4,93.9,92.6,93.4,10907
VIS,20240125,53.1,53.1,51.9,52.1,54349
VOC,20240125,0.54,0.546,0.536,0.544,10644
VYT,20240125,2,2,2,2,500
YABA,20240125,1.07,1.07,1.06,1.06,6095
YADV,20240125,10.9,10.9,10.9,10.9,556
YARP,20240125,2.88,2.88,2.88,2.9,100
YATO,20240125,11,11,11,11,1456
YDOA,20240125,26,26,26,26.2,180
YEIS,20240125,3.48,3.48,3.48,3.48,500
YENT,20240125,1.71,1.71,1.71,1.71,592
YFID,20240125,38.6,38.6,38.6,37,130
YGCS,20240125,13.2,13.2,13,10.3,800
YGGC,20240125,143,143,143,142,5
YGMP,20240125,58.5,58.5,58.5,58.5,200
YGOP,20240125,15.3,15.3,15.3,15.3,1129
YHSP,20240125,5.7,5.7,5.7,5.7,885
YINB7,20240125,0.815,0.815,0.815,0.815,12950
YINM,20240125,13.4,13.4,13.4,13.6,180
YISC,20240125,16.2,16.2,16.2,16.2,310
YLFG,20240125,4.32,4.32,4.32,4.32,1158
YMEI,20240125,48.6,48.6,48.6,48.6,30
YMHRE,20240125,2.66,2.66,2.66,2.66,80
YMPI,20240125,0.965,0.965,0.965,0.96,88
YNUM,20240125,1.98,1.98,1.98,1.98,8056
YORE,20240125,1.06,1.06,1.06,1.06,10000
YOVA,20240125,9.55,9.55,9.5,8.6,1051
YPARK,20240125,1.54,1.54,1.54,1.54,800
YPR3,20240125,0.29,0.29,0.29,0.282,1048
YQPQ,20240125,1.25,1.25,1.25,1.22,17
YQUO,20240125,1.35,1.35,1.35,1.35,7300
YTAN,20240125,12,12,12,12.3,180
YTAR,20240125,60,60,60,60.5,136
YTRA,20240125,4.6,4.64,4.6,4.64,2232
YUVS,20240125,7.25,7.25,7.25,7.05,3
YVBA,20240125,6.6,6.6,6.6,6.6,1000
YVIT,20240125,13.6,13.6,13.6,13.6,1441
YVIV,20240125,1.34,1.34,1.34,1.35,12