A3M,20250109,4.44,4.54,4.425,4.495,259166
ACS,20250109,48.06,48.7,48.04,48.56,209622
ACX,20250109,9.75,9.775,9.55,9.625,810671
ADX,20250109,1.596,1.596,1.572,1.586,88763
ADZ,20250109,4.77,5.04,4.77,4.84,2217
AEDAS,20250109,25.8,25.85,25.6,25.8,28250
AENA,20250109,199.4,203.2,199.1,202.6,67576
AGIL,20250109,2.88,2.88,2.8,2.8,18721
AI,20250109,0.1158,0.12,0.1142,0.118,4072584
AIR,20250109,157.18,159.42,156.86,158.02,1108
ALB,20250109,82.8,83,82.8,82.9,89603
ALC,20250109,4.6,4.6,4.58,4.5,80
ALM,20250109,8.32,8.32,8.2,8.26,44256
ALNT,20250109,8.14,8.14,8,8.04,12964
ALQ,20250109,10,10,9.95,9.95,1004
AMP,20250109,0.1234,0.1264,0.1212,0.122,4484792
AMS,20250109,68.32,69.48,68.08,68.8,377335
ANA,20250109,110,111.4,109.8,110.2,43152
ANE,20250109,18.35,18.59,18.28,18.36,157688
APAM,20250109,25.14,25.2,25,25.1,1904
APG,20250109,18.5,18.5,18.5,18.5,523
ARM,20250109,8.2,8.2,8.2,8.56,107
ART,20250109,8.25,8.7,8.2,8.6,6543
ATRY,20250109,3.41,3.44,3.38,3.4,11466
ATSI,20250109,3.7,3.7,3.7,3.7,484
AZK,20250109,6.26,6.4,6.18,6.4,10316
BAIN,20250109,2.92,2.92,2.92,2.92,600
BBVA,20250109,9.8,9.994,9.754,9.994,6254536
BKT,20250109,7.782,8.094,7.748,8.078,2055380
BKY,20250109,0.2065,0.209,0.2,0.205,640913
BST,20250109,0.315,0.3265,0.3,0.305,429964
CABK,20250109,5.416,5.636,5.41,5.634,15176235
CAF,20250109,34.35,34.75,34.25,34.45,20346
CASH,20250109,0.574,0.582,0.57,0.572,584429
CBAV,20250109,33.5,33.5,32.5,32.5,2256
CCEP,20250109,74,74.3,73.3,73.3,846
CEV,20250109,7.4,7.65,7.4,7.4,5114
CIE,20250109,24.65,24.95,24.65,24.75,20185
CITY,20250109,0.19,0.208,0.185,0.208,229190
CLNX,20250109,28.68,28.89,28.51,28.77,926280
CLR,20250109,4.54,4.6,4.49,4.49,7259
CMM,20250109,2.06,2.06,2.06,2.02,1
COL,20250109,5.14,5.18,5.115,5.15,866196
COM,20250109,0.7,0.7,0.7,0.7,110
COX,20250109,9.79,9.79,9.55,9.7,9564
COXE,20250109,1.48,1.48,1.48,1.48,400
DIA,20250109,0.0166,0.0172,0.0164,0.0172,53460709
DOM,20250109,2.865,2.865,2.825,2.845,116542
EAT,20250109,4.335,4.335,4.17,4.25,2433
EBRO,20250109,15.9,16.02,15.88,15.94,19586
ECR,20250109,3.55,3.55,3.535,3.535,36674
EDR,20250109,8.55,8.65,8.26,8.45,112414
EIDF,20250109,3.22,3.285,3.105,3.275,15141
ELE,20250109,20.86,21.14,20.86,21.13,1016401
ELZ,20250109,0.056,0.0594,0.05,0.0528,1135735
ENC,20250109,3.18,3.2,3.122,3.144,384337
END,20250109,1.09,1.105,1.09,1.105,2200
ENER,20250109,4.91,5.1,4.91,5,81539
ENG,20250109,11.96,12.06,11.92,11.93,755611
ENO,20250109,16.76,17.1,16.74,17.04,80311
ENRS,20250109,3.96,3.98,3.9,3.94,6880
ETC,20250109,2.81,2.81,2.64,2.7,10619
EZE,20250109,0.108,0.114,0.103,0.106,2421791
FACE,20250109,1.815,1.815,1.75,1.8,10546
FAE,20250109,3.48,3.485,3.46,3.48,137283
FCC,20250109,9.06,9.25,9.06,9.22,19410
FDR,20250109,23.48,24.34,23.4,24.26,213789
FER,20250109,40.5,41.12,40.5,41.04,567595
GAM,20250109,1.3,1.3,1.3,1.29,124
GAS,20250109,23.66,24,23.66,23.9,82861
GCO,20250109,36.95,37.1,36.7,36.85,14394
GEST,20250109,2.43,2.44,2.375,2.38,1469762
GGR,20250109,6,6,5.6,5.6,23706
GIGA,20250109,7,7,6.85,6.9,344
GRE,20250109,33.8,34.6,33.8,34.05,34782
GRF,20250109,9.318,9.468,9.11,9.11,1540305
GRF.P,20250109,7.325,7.38,7.155,7.17,76436
GRI,20250109,1.24,1.24,1.24,1.24,2500
GSJ,20250109,5.26,5.3,5.22,5.26,22229
HAN,20250109,0.183,0.183,0.183,0.183,5999
HLZ,20250109,1.2,1.24,1.185,1.22,18782
HOME,20250109,17.02,17.18,16.84,16.98,119296
IAG,20250109,3.676,3.742,3.654,3.731,6431868
IBE,20250109,13.735,13.82,13.69,13.74,6276909
IBG,20250109,18.4,18.55,18.4,18.5,2914
IDR,20250109,17.96,18.08,17.77,18.07,456986
IFF,20250109,0.69,0.69,0.69,0.69,1250
IMC,20250109,3.01,3.15,3.01,3.15,32677
INDDT,20250109,10830.9,10943.8,10819.3,10939.4,68359
ISUR,20250109,9.95,9.95,9.55,9.6,1771
ITX,20250109,50.26,51.22,50.24,51.1,806403
IZER,20250109,9.7,9.7,9.64,9.7,1513
KOM,20250109,1.03,1.03,1.03,1.03,1000
LAB,20250109,2.96,3,2.8,2.8,10365
LDA,20250109,1.046,1.046,1.026,1.036,444551
LGT,20250109,6.78,6.78,6.54,6.74,1897
LIB,20250109,1.77,1.77,1.76,1.77,897
LLN,20250109,1.055,1.08,1.05,1.08,1782
LLYC,20250109,6.8,6.8,6.8,6.9,291
LOG,20250109,29.82,30.06,29.82,30,92527
LRE,20250109,8.23,8.23,8.22,8.22,11915
MAKS,20250109,7.95,7.95,7.95,7.95,715
MAP,20250109,2.506,2.552,2.494,2.548,1682438
MCM,20250109,12.35,12.4,12.3,12.4,2921
MDF,20250109,0.259,0.259,0.2455,0.2475,221969
MEL,20250109,7.175,7.27,7.175,7.19,111721
MFEA,20250109,3.046,3.046,2.916,2.99,28
MIO,20250109,2.72,2.72,2.72,2.72,270
MRL,20250109,10.43,10.67,10.4,10.46,820554
MTB,20250109,1.31,1.31,1.31,1.37,197
MTS,20250109,21.02,21.46,21.02,21.3,91200
MVC,20250109,8.73,8.79,8.73,8.79,7123
NBI,20250109,4,4,4,4,2770
NEA,20250109,8.4,8.58,8.06,8.48,5758
NHH,20250109,6.27,6.29,6.27,6.28,9584
NTH,20250109,1.74,1.765,1.74,1.75,51433
NXT,20250109,0.405,0.413,0.393,0.397,728130
NYE,20250109,0.0066,0.0066,0.0062,0.0066,1301000
OHL,20250109,0.44,0.445,0.4164,0.4212,3199466
OLE,20250109,0.192,0.1945,0.1915,0.1915,56168
ORY,20250109,1.502,1.528,1.5,1.524,93704
PANG,20250109,1.76,1.76,1.76,1.76,200
PAR,20250109,3.4,3.4,3.4,3.4,250
PHM,20250109,77.7,79.3,77.55,78.55,22254
PRM,20250109,9.6,9.74,9.54,9.74,6131
PRO,20250109,29.8,29.8,28.8,28.8,1217
PRS,20250109,0.33,0.337,0.306,0.336,192324
PSG,20250109,1.692,1.692,1.664,1.684,407819
PUIG,20250109,18.105,18.28,17.965,18.14,147303
PVA,20250109,0.338,0.338,0.325,0.333,87707
R4,20250109,12.1,12.3,12.1,12.3,1382
RBT,20250109,2,2,2,1.92,3
REE,20250109,16.41,16.49,16.35,16.39,374955
REN,20250109,0.696,0.72,0.666,0.676,26329
REP,20250109,11.86,12.205,11.83,12.05,7941637
RIO,20250109,3.12,3.26,3.1,3.1,1631
RJF,20250109,2.63,2.64,2.57,2.62,12931
RLIA,20250109,0.99,1,0.99,1,5544
ROVI,20250109,64.4,64.4,62.2,62.6,66795
RSS,20250109,1.68,1.71,1.68,1.71,5818
SAB,20250109,1.9715,2.009,1.957,2.009,15337425
SAI,20250109,0.1544,0.1596,0.136,0.1464,5447275
SAN,20250109,4.52,4.578,4.5085,4.5695,11724627
SCO,20250109,4.2,4.28,4.2,4.28,3179
SCYR,20250109,3.172,3.198,3.16,3.19,1109375
SEC,20250109,18.1,18.4,18.1,18.4,503
SLR,20250109,7.985,8.075,7.965,7.98,296931
SNG,20250109,2.06,2.06,2.06,2.06,900
SOL,20250109,1.692,1.7,1.58,1.598,940349
SPH,20250109,0.518,0.518,0.46,0.48,87546
SQRL,20250109,1.41,1.48,1.385,1.48,59916
TEF,20250109,3.909,3.922,3.899,3.916,4424035
TLGO,20250109,3.35,3.39,3.345,3.39,96937
TRE,20250109,12.8,12.91,12.63,12.86,153006
TRG,20250109,0.522,0.534,0.518,0.522,481119
TUB,20250109,3.3,3.42,3.3,3.4,180213
UBS,20250109,0.0029,0.0029,0.0026,0.0026,72836575
UNI,20250109,1.3,1.353,1.294,1.341,8743620
USI,20250109,4.08,4.08,4.08,4.08,350
VANA,20250109,0.0144,0.0154,0.0144,0.0154,651696
VID,20250109,91.8,91.8,89.8,90.3,10188
VIS,20250109,60.2,60.8,60.2,60.5,24434
VOC,20250109,0.614,0.634,0.612,0.632,12640
VYT,20250109,2.16,2.16,2.16,2.16,41
YADV,20250109,11.9,12,11.9,12,708
YARP,20250109,2.88,2.88,2.88,2.88,3424
YATO,20250109,12.3,12.3,12.3,12.3,459
YDOA,20250109,24.6,24.6,24.6,25.2,110
YEIS,20250109,3.36,3.36,3.36,3.36,1480
YENT,20250109,1.59,1.59,1.59,1.59,3300
YFID,20250109,29.2,29.2,29.2,29.2,215
YGGC,20250109,143,143,143,142,5
YGMP,20250109,66.5,66.5,66.5,66,15
YGOP,20250109,15.6,15.6,15.6,15.6,52282
YHSP,20250109,7.1,7.1,7.1,7.1,300
YINB7,20250109,0.945,0.945,0.945,0.945,5081
YINM,20250109,13.1,13.1,13.1,13.3,195
YISC,20250109,17.1,17.1,17.1,17.1,293
YLFG,20250109,4.28,4.28,4.24,4.24,1300
YMEI,20250109,49,49,49,49.8,40
YMHRE,20250109,2.76,2.76,2.76,2.76,548
YNUM,20250109,1.86,1.86,1.86,1.86,2800
YORE,20250109,0.96,0.96,0.96,0.96,10237
YPARK,20250109,1.58,1.58,1.58,1.58,690
YPR2,20250109,0.057,0.057,0.057,0.057,7990
YPR3,20250109,0.212,0.212,0.212,0.212,10
YQUO,20250109,1.33,1.33,1.33,1.33,4000
YTAR,20250109,60.5,60.5,60.5,59.5,83
YTRA,20250109,4.48,4.48,4.48,4.48,1117
YUVS,20250109,7.1,7.1,7.1,7.1,250
YVBA,20250109,10,10,10,10,159
YVIT,20250109,14.3,14.3,14.3,14.3,1080
YVIV,20250109,1.36,1.36,1.36,1.36,3600
YZBL,20250109,0.95,0.95,0.94,0.94,10050