A3M,20250113,4.445,4.47,4.4,4.42,167478
ACS,20250113,47.32,47.58,46.94,47.28,344305
ACX,20250113,9.665,9.76,9.58,9.625,755914
ADX,20250113,1.564,1.564,1.53,1.536,278170
ADZ,20250113,4.79,4.95,4.78,4.9,1272
AEDAS,20250113,25.5,25.7,24.65,24.65,20275
AENA,20250113,196.4,196.5,193.4,195.5,129690
AGIL,20250113,2.8,2.94,2.8,2.9,9044
AI,20250113,0.119,0.1194,0.112,0.112,2906965
AIR,20250113,157.36,157.36,154.38,155.8,2750
ALB,20250113,82.9,83,82.8,82.9,2332
ALC,20250113,4.4,4.4,4.4,4.4,2591
ALM,20250113,8.19,8.19,8.055,8.085,71816
ALNT,20250113,8.06,8.06,7.98,8,3000
ALQ,20250113,10,10,10,10,828
AMP,20250113,0.1234,0.124,0.1188,0.121,5963843
AMS,20250113,68.16,68.4,67.4,67.9,572392
ANA,20250113,106.5,108.1,105.9,106,85702
ANE,20250113,18,18.16,17.75,17.79,218281
APAM,20250113,25.86,25.86,25.24,25.24,943
APG,20250113,18.5,18.5,18.5,18.5,194
ARM,20250113,8.58,8.58,8.58,8.56,10
ART,20250113,8.5,8.7,8.3,8.35,5792
ATRY,20250113,3.66,3.67,3.46,3.54,63848
ATSI,20250113,3.68,3.68,3.68,3.7,159
AZK,20250113,6.38,6.4,6.22,6.22,12304
BAIN,20250113,2.92,2.92,2.92,2.92,835
BBVA,20250113,9.99,10.245,9.98,10.245,11181152
BKT,20250113,7.99,8.186,7.974,8.186,28454
BKY,20250113,0.206,0.207,0.2045,0.207,116432
BST,20250113,0.3075,0.3375,0.301,0.3375,443650
CABK,20250113,5.64,5.702,5.612,5.702,7827848
CAF,20250113,34.55,35.2,34.55,35.05,27826
CASH,20250113,0.544,0.562,0.544,0.56,172463
CBAV,20250113,33.3,33.3,32.5,32.8,769
CCEP,20250113,72.3,72.9,72,72.5,790
CEV,20250113,7.4,7.65,7.4,7.4,5114
CIE,20250113,24.7,24.65,24.35,24.6,29215
CITY,20250113,0.204,0.21,0.19,0.2,448959
CLE,20250113,0.178,0.178,0.178,0.178,18000
CLNX,20250113,28.7,28.87,28.47,28.72,1174309
CLR,20250113,4.53,4.55,4.46,4.48,16952
CMM,20250113,2.06,2.06,2.06,2.02,1
COL,20250113,5.09,5.09,4.98,4.996,1332812
COM,20250113,0.67,0.67,0.65,0.65,3660
COX,20250113,9.6,9.6,9.2,9.6,6746
COXE,20250113,1.44,1.51,1.44,1.51,4100
DIA,20250113,0.017,0.0172,0.0167,0.0172,28987868
DOM,20250113,2.845,2.87,2.83,2.835,289395
EAT,20250113,4.13,4.15,3.97,4.03,7071
EBRO,20250113,15.86,15.88,15.72,15.74,33939
ECR,20250113,3.535,3.565,3.535,3.55,27830
EDR,20250113,8.2,8.3,8.04,8.05,153647
EIDF,20250113,3.53,3.78,3.42,3.635,65974
ELE,20250113,20.58,20.79,20.5,20.65,905605
ELZ,20250113,0.058,0.058,0.051,0.0536,388075
ENC,20250113,3.1,3.148,3.078,3.134,347895
END,20250113,1.135,1.135,1.11,1.11,1599
ENER,20250113,5.2,5.22,4.92,5,27964
ENG,20250113,11.63,11.83,11.61,11.74,1183534
ENO,20250113,17.44,17.56,16.84,16.9,257353
ENRS,20250113,3.94,3.94,3.86,3.9,4423
ETC,20250113,2.73,2.8,2.7,2.79,11201
EZE,20250113,0.103,0.106,0.103,0.103,914259
FACE,20250113,1.775,1.8,1.76,1.8,6453
FAE,20250113,3.48,3.49,3.425,3.43,201857
FCC,20250113,9.12,9.28,9.05,9.14,34478
FDR,20250113,23.46,23.46,22.92,23.08,434148
FER,20250113,39.5,39.6,39.26,39.54,800058
GAM,20250113,1.29,1.29,1.29,1.29,7105
GAS,20250113,23,23.36,22.96,23.26,261198
GCO,20250113,36.6,37,36.3,36.8,21455
GEST,20250113,2.355,2.41,2.355,2.4,572205
GGR,20250113,5.68,5.68,5.58,5.58,285
GIGA,20250113,7,7,6.6,6.95,6480
GRE,20250113,33.4,34.35,33,33.1,46595
GRF,20250113,9.054,9.054,8.742,8.78,2055549
GRF.P,20250113,7.07,7.07,6.86,6.915,142926
GRI,20250113,1.22,1.22,1.22,1.22,3523
GSJ,20250113,5.16,5.2,5.14,5.16,25564
HAN,20250113,0.178,0.178,0.178,0.178,420
HLZ,20250113,1.21,1.22,1.21,1.21,11714
HOME,20250113,16.72,16.8,15.36,15.56,369361
IAG,20250113,3.736,3.739,3.594,3.625,10556822
IBE,20250113,13.06,13.175,13.01,13.135,7177479
IBG,20250113,18.9,18.9,18.55,18.8,2930
IDR,20250113,17.93,17.96,17.32,17.8,467334
IFF,20250113,0.69,0.69,0.69,0.69,7500
IMC,20250113,3.115,3.16,3.115,3.15,21827
INDDT,20250113,10812.4,10905.3,10805.7,10884.7,64871
ISUR,20250113,9.7,10,9.65,10,831
ITX,20250113,49.66,49.73,48.86,48.91,1705036
IZER,20250113,9.68,9.68,9.58,9.68,2750
KOM,20250113,1.03,1.03,1.03,1.03,1000
LAB,20250113,2.74,2.74,2.6,2.6,5900
LDA,20250113,1.006,1.01,1,1.002,482275
LGT,20250113,6.8,6.8,6.56,6.56,3886
LIB,20250113,1.72,1.72,1.72,1.69,8730
LLN,20250113,1.08,1.1,1.07,1.08,10230
LLYC,20250113,6.8,6.8,6.75,6.75,616
LOG,20250113,29.72,29.72,29.52,29.66,154604
LRE,20250113,8.22,8.25,8.22,8.23,220037
MAKS,20250113,7.9,7.9,7.9,7.9,153
MAP,20250113,2.48,2.52,2.47,2.512,1983867
MCM,20250113,12.35,12.35,12.35,12.4,420
MDF,20250113,0.244,0.2485,0.236,0.239,207506
MEL,20250113,7.15,7.16,7.01,7.03,257145
MFEA,20250113,2.91,2.91,2.91,2.91,4564
MIO,20250113,2.72,2.72,2.72,2.72,270
MRL,20250113,10.1,10.15,9.89,9.91,811809
MTB,20250113,1.31,1.31,1.31,1.37,197
MTS,20250113,21.51,21.82,21.23,21.75,138919
MVC,20250113,8.7,8.81,8.7,8.74,3476
NBI,20250113,4,4,4,4,430
NEA,20250113,8.32,8.8,7.92,8.38,22227
NHH,20250113,6.28,6.29,6.28,6.28,20122
NTH,20250113,1.715,1.75,1.66,1.7,54669
NXT,20250113,0.384,0.395,0.378,0.378,305103
NYE,20250113,0.0062,0.0066,0.0062,0.0064,726270
OHL,20250113,0.42,0.42,0.3912,0.41,4718354
OLE,20250113,0.195,0.195,0.1915,0.192,131254
ORY,20250113,1.52,1.52,1.462,1.476,137960
PANG,20250113,1.76,1.76,1.76,1.76,200
PAR,20250113,3.4,3.4,3.4,3.4,1764
PHM,20250113,76.8,77.1,74.15,74.6,43441
PRM,20250113,9.6,9.7,9.56,9.56,1450
PRO,20250113,29.2,29.2,29.2,28.8,293
PRS,20250113,0.321,0.335,0.321,0.333,21750
PSG,20250113,1.67,1.686,1.664,1.686,112873
PUIG,20250113,17.705,17.885,17.405,17.48,410515
PVA,20250113,0.33,0.33,0.323,0.325,94647
R4,20250113,12.3,12.3,12.1,12.3,400
RBT,20250113,1.98,1.98,1.98,1.92,100
REE,20250113,15.95,16.06,15.88,16.02,975802
REN,20250113,0.676,0.69,0.676,0.69,10567
REP,20250113,11.8,11.995,11.705,11.9,4639415
RIO,20250113,3.5,3.86,3.2,3.86,15455
RJF,20250113,2.61,2.61,2.56,2.56,9305
RLIA,20250113,0.99,1,0.99,1,44297
ROVI,20250113,63,63.35,57.2,58.7,259562
RSS,20250113,1.73,1.73,1.68,1.68,7000
SAB,20250113,2.015,2.069,2.013,2.061,15893294
SAI,20250113,0.1442,0.147,0.1272,0.1272,1592538
SAN,20250113,4.537,4.588,4.5035,4.588,16504814
SCO,20250113,4.08,4.08,3.88,3.88,14999
SCYR,20250113,3.124,3.124,3.09,3.1,2093786
SEC,20250113,18.1,18.4,18.1,18.4,503
SLR,20250113,7.98,7.99,7.62,7.67,1161397
SNG,20250113,2.04,2.04,2.04,2.04,4000
SOL,20250113,1.692,1.7,1.58,1.598,940349
SPH,20250113,0.44,0.472,0.44,0.47,8876
SQRL,20250113,1.495,1.495,1.435,1.44,13544
TEF,20250113,3.89,3.921,3.889,3.906,6893699
TLGO,20250113,3.65,3.72,3.52,3.57,291956
TRE,20250113,12.87,12.89,12.63,12.84,132289
TRG,20250113,0.511,0.515,0.501,0.505,237393
TUB,20250113,3.4,3.45,3.37,3.38,80426
UBS,20250113,0.0028,0.0028,0.0026,0.0027,28138900
UNI,20250113,1.333,1.366,1.33,1.344,6126304
USI,20250113,4,4,4,4.08,50
VANA,20250113,0.0142,0.0148,0.0136,0.0138,791940
VID,20250113,90,90,88.4,89.6,19582
VIS,20250113,60,60.1,59.5,59.7,26775
VOC,20250113,0.624,0.642,0.624,0.628,1031
VYT,20250113,2.12,2.12,2.12,2.12,8475
YADV,20250113,11.9,12,11.9,12,708
YARP,20250113,2.88,2.88,2.88,2.88,3424
YATO,20250113,12.6,12.6,12.6,12.6,317
YDOA,20250113,24.6,24.6,24.6,25.2,110
YEIS,20250113,3.36,3.36,3.36,3.36,1480
YENT,20250113,1.62,1.62,1.62,1.62,2000
YFID,20250113,29.2,29.2,29.2,29.2,215
YGGC,20250113,143,143,143,142,5
YGMP,20250113,66.5,66.5,66.5,66,15
YGOP,20250113,15.6,15.6,15.6,15.6,1200
YHSP,20250113,7.1,7.1,7.1,7.1,300
YINB7,20250113,0.96,0.97,0.96,0.96,5238
YINM,20250113,13.1,13.1,13.1,13.3,195
YISC,20250113,17.1,17.1,17.1,17.1,293
YLFG,20250113,4.28,4.28,4.24,4.24,1300
YMEI,20250113,49,49,49,49.8,40
YMHRE,20250113,2.78,2.78,2.78,2.78,800
YNUM,20250113,1.86,1.86,1.86,1.86,2800
YORE,20250113,0.97,0.97,0.97,0.97,4763
YPARK,20250113,1.58,1.58,1.58,1.58,690
YPR2,20250113,0.057,0.057,0.057,0.057,7990
YPR3,20250113,0.212,0.212,0.212,0.212,10
YQUO,20250113,1.33,1.33,1.33,1.33,4000
YTAR,20250113,59.5,59.5,59.5,59.5,85
YTRA,20250113,4.48,4.48,4.48,4.48,1117
YUVS,20250113,7.1,7.1,7.1,7.1,250
YVBA,20250113,10,10,10,10,159
YVIT,20250113,14.4,14.4,14.4,14.4,6944
YVIV,20250113,1.36,1.36,1.36,1.36,3600
YZBL,20250113,0.95,0.95,0.94,0.94,10050