A3M,20250117,4.41,4.415,4.375,4.4,160678
ACS,20250117,47.68,48.44,47.68,48.2,439405
ACX,20250117,9.83,9.83,9.69,9.73,780525
ADX,20250117,1.508,1.542,1.508,1.528,221742
ADZ,20250117,4.99,5.08,4.9,5.08,8102
AEDAS,20250117,24.6,24.95,24.4,24.55,28011
AENA,20250117,196.2,200.4,196.2,200.2,130261
AGIL,20250117,2.86,2.9,2.86,2.9,2652
AI,20250117,0.1102,0.1132,0.1092,0.1092,3035494
AIR,20250117,158.38,161.4,158.06,160.9,3965
ALB,20250117,83,83.2,83,83.1,23272
ALC,20250117,4.66,4.66,4.6,4.6,1256
ALM,20250117,8.745,8.795,8.67,8.735,108879
ALNT,20250117,8.56,8.7,8.5,8.66,18471
ALQ,20250117,10.3,10.3,10.3,10.3,2888
AMP,20250117,0.1288,0.1288,0.126,0.128,4248065
AMS,20250117,67.22,67.92,67.1,67.66,575832
ANA,20250117,111.8,113.6,111.2,111.5,121033
ANE,20250117,18.69,18.93,18.6,18.74,360008
APAM,20250117,25.8,25.88,25.72,25.78,501
APG,20250117,19.2,19.2,19.2,18.5,20
ARM,20250117,8.5,8.5,8.5,8.56,17
ART,20250117,8.75,8.8,8.5,8.7,8488
ATRY,20250117,3.58,3.59,3.53,3.58,36874
ATSI,20250117,3.68,3.68,3.68,3.7,150
AZK,20250117,6.3,6.32,6.3,6.32,1524
BAIN,20250117,2.9,2.9,2.9,2.92,62
BBVA,20250117,10.42,10.455,10.285,10.335,10634445
BKT,20250117,8.224,8.248,8.158,8.2,1652784
BKY,20250117,0.2065,0.207,0.2035,0.2055,287123
BST,20250117,0.316,0.323,0.3125,0.3125,168711
CABK,20250117,5.556,5.592,5.516,5.556,8277924
CAF,20250117,34.25,35,34.15,34.8,37538
CASH,20250117,0.571,0.579,0.57,0.574,493276
CBAV,20250117,32.8,32.8,32.5,32.6,376
CCEP,20250117,74.2,75.7,73.9,75.1,951
CEV,20250117,7,7,7,7,5000
CIE,20250117,24.85,25.25,24.85,25.25,29797
CITY,20250117,0.227,0.229,0.206,0.209,237249
CLNX,20250117,31.6,32.22,31.42,32.13,1536357
CLR,20250117,4.65,4.69,4.56,4.69,9941
CMM,20250117,2.06,2.06,2.06,2.02,1
COL,20250117,5.265,5.315,5.26,5.31,919121
COM,20250117,0.66,0.67,0.65,0.67,4894
COX,20250117,9.26,9.58,9.18,9.58,7204
COXE,20250117,1.49,1.5,1.49,1.5,8000
DIA,20250117,0.0184,0.0185,0.0181,0.0181,31091242
DOM,20250117,2.91,2.97,2.91,2.955,145258
EAT,20250117,3.85,3.935,3.81,3.82,2943
EBRO,20250117,15.76,15.88,15.76,15.8,43304
ECR,20250117,3.535,3.55,3.535,3.55,35528
EDR,20250117,8.34,8.57,8.34,8.55,76665
EIDF,20250117,3.4,3.495,3.35,3.455,43773
ELE,20250117,21.05,21.23,21.03,21.09,1331197
ELZ,20250117,0.1235,0.16,0.116,0.139,6972098
ENC,20250117,3.2,3.374,3.198,3.368,1799451
END,20250117,1.12,1.12,1.12,1.12,520
ENER,20250117,5,5.02,5,5.02,12392
ENG,20250117,11.87,12.16,11.87,12.07,1393139
ENO,20250117,17.22,17.6,17.1,17.38,166664
ENRS,20250117,3.8,3.86,3.8,3.86,1050
ETC,20250117,2.74,2.74,2.7,2.72,391
EZE,20250117,0.1,0.103,0.1,0.101,1142392
FACE,20250117,1.95,2,1.93,1.99,76275
FAE,20250117,3.345,3.41,3.345,3.365,327668
FCC,20250117,9.13,9.27,9.13,9.18,20162
FDR,20250117,24,24.66,24,24.66,232124
FER,20250117,39.78,40.3,39.76,40.2,851572
GAM,20250117,1.32,1.32,1.27,1.27,7544
GAS,20250117,23.58,23.76,23.52,23.72,224751
GCO,20250117,37.85,38.25,37.55,38,36677
GEST,20250117,2.48,2.54,2.48,2.505,676224
GGR,20250117,5.74,5.8,5.6,5.8,11204
GIGA,20250117,6.3,6.4,6.2,6.4,5279
GRE,20250117,35,35.15,33.95,34.1,36470
GRF,20250117,8.84,9.014,8.796,8.89,1608855
GRF.P,20250117,7.14,7.14,6.92,7.01,127917
GRI,20250117,1.13,1.13,1.09,1.09,8886
GSJ,20250117,5.18,5.34,5.16,5.28,47661
HAN,20250117,0.185,0.193,0.185,0.193,32039
HLZ,20250117,1.27,1.45,1.2,1.365,126065
HOME,20250117,16.28,16.38,16.1,16.22,138362
IAG,20250117,3.737,3.77,3.718,3.756,6550192
IBE,20250117,13.355,13.395,13.27,13.3,14418139
IBE.D,20250117,0.227,0.2309,0.227,0.2285,49134289
IBG,20250117,18.5,18.75,18.5,18.6,4933
IDR,20250117,17.89,18.11,17.89,18.06,402484
IFF,20250117,0.7,0.71,0.67,0.67,46351
IMC,20250117,3.18,3.18,3.1,3.135,61309
INDDT,20250117,10997.3,11109.4,10997.3,11077,64032
ISUR,20250117,9.95,9.95,9.75,9.95,241
ITX,20250117,49.14,49.56,49.05,49.38,2284768
IZER,20250117,9.66,9.66,9.66,9.68,240
KOM,20250117,1.01,1.01,1.01,1.03,180
LAB,20250117,2.9,2.9,2.9,2.9,50
LDA,20250117,1.062,1.08,1.052,1.07,399194
LGT,20250117,6.5,6.72,6.5,6.72,1966
LIB,20250117,1.75,1.75,1.66,1.75,2368
LLN,20250117,1.06,1.09,1.035,1.09,6324
LLYC,20250117,6.7,6.7,6.65,6.65,656
LOG,20250117,29.8,29.84,29.64,29.68,147225
LRE,20250117,8.23,8.23,8.21,8.22,36431
MAKS,20250117,7.7,7.7,7.7,7.7,1227
MAP,20250117,2.612,2.656,2.612,2.654,4156492
MCM,20250117,12.6,12.65,12.35,12.65,12581
MDF,20250117,0.245,0.248,0.24,0.241,106111
MEL,20250117,6.8,6.84,6.76,6.78,650663
MFEA,20250117,3.036,3.036,2.862,3.026,1436
MIO,20250117,2.72,2.72,2.72,2.72,270
MRL,20250117,10.91,10.94,10.73,10.78,1026772
MTB,20250117,1.32,1.32,1.32,1.37,4
MTS,20250117,22.79,22.86,22.52,22.72,156751
MVC,20250117,8.7,8.77,8.66,8.7,13073
NBI,20250117,4,4,4,4,200
NEA,20250117,8.4,8.58,8.4,8.4,5799
NHH,20250117,6.28,6.29,6.28,6.29,52066
NTH,20250117,1.705,1.74,1.705,1.74,14966
NXT,20250117,0.38,0.385,0.375,0.375,238537
NYE,20250117,0.006,0.0066,0.006,0.0066,5766360
OHL,20250117,0.373,0.3828,0.3652,0.38,4029387
OHL.D,20250117,0.0374,0.04,0.0374,0.04,7746628
OLE,20250117,0.1955,0.1995,0.1955,0.196,48080
ORY,20250117,1.462,1.486,1.46,1.464,84880
PANG,20250117,1.77,1.77,1.77,1.77,394
PAR,20250117,3.34,3.34,3.34,3.4,386
PHM,20250117,76.8,78,76.3,77,90316
PRM,20250117,9.62,9.66,9.58,9.66,3728
PRO,20250117,28.6,28.6,28.6,28.2,10
PRS,20250117,0.326,0.337,0.326,0.326,47069
PSG,20250117,1.716,1.72,1.692,1.7,222755
PUIG,20250117,18.135,18.4,17.93,18.36,432935
PVA,20250117,0.328,0.328,0.311,0.327,218422
R4,20250117,12.1,12.4,12.1,12.4,929
RBT,20250117,1.98,1.98,1.98,1.92,115
REE,20250117,16.09,16.3,16.08,16.24,1032409
REN,20250117,0.686,0.7,0.684,0.69,11979
REP,20250117,11.68,11.705,11.59,11.625,4075727
RIO,20250117,3.66,3.78,3.6,3.66,500
RJF,20250117,2.48,2.6,2.48,2.51,16555
RLIA,20250117,1.02,1.02,0.984,1,21158
ROVI,20250117,59.95,61.05,59.95,60.3,102312
RSS,20250117,1.62,1.62,1.62,1.62,3000
SAB,20250117,2.088,2.116,2.086,2.102,9356699
SAI,20250117,0.1284,0.1326,0.1268,0.1298,1057961
SAN,20250117,4.7995,4.838,4.757,4.7995,27551616
SCO,20250117,4.38,4.38,4.38,4.38,234
SCY.D,20250117,0.078,0.0787,0.0777,0.0784,17007755
SCYR,20250117,3.136,3.146,3.114,3.132,2022865
SEC,20250117,18.4,18.6,18.4,18.6,255
SLR,20250117,8.26,8.485,8.225,8.285,1313541
SNG,20250117,2.02,2.04,2.02,2.04,4225
SOL,20250117,1.692,1.7,1.58,1.598,940349
SPH,20250117,0.45,0.63,0.45,0.57,719134
SQRL,20250117,1.35,1.415,1.35,1.395,21331
TEF,20250117,3.961,4,3.956,3.97,10074556
TLGO,20250117,3.585,3.8,3.57,3.75,993967
TRE,20250117,12.91,13.26,12.86,13.12,171415
TRG,20250117,0.513,0.566,0.504,0.564,2114664
TUB,20250117,3.47,3.495,3.44,3.44,159437
UBS,20250117,0.0027,0.0027,0.0026,0.0026,118138290
UNI,20250117,1.317,1.328,1.31,1.311,4605155
USI,20250117,4,4,4,4.08,50
VANA,20250117,0.016,0.016,0.0142,0.016,3319800
VID,20250117,90.5,91.9,90.4,91.9,36573
VIS,20250117,60.3,60.7,60,60.3,66951
VOC,20250117,0.64,0.65,0.616,0.648,12078
VYT,20250117,2.16,2.18,2.16,2.18,2900
YADV,20250117,11.9,11.9,11.8,11.8,1012
YARP,20250117,2.88,2.88,2.88,2.88,3424
YATO,20250117,13.9,13.9,13.9,13.9,180
YDOA,20250117,24.6,24.6,24.6,25.2,110
YEIS,20250117,3.36,3.36,3.36,3.36,1480
YENT,20250117,1.68,1.68,1.68,1.68,2000
YFID,20250117,29,29,29,29,9827
YGGC,20250117,143,143,143,142,5
YGMP,20250117,66.5,66.5,66.5,66,15
YGOP,20250117,15.7,15.7,15.7,15.7,382
YHSP,20250117,7.15,7.15,7.15,7.15,730
YINB7,20250117,0.955,0.955,0.955,0.955,5236
YINM,20250117,13.1,13.1,13.1,13.3,85
YISC,20250117,17.1,17.1,17.1,17.1,293
YLFG,20250117,4.28,4.28,4.24,4.24,1300
YMEI,20250117,49,49,49,49.8,40
YMHRE,20250117,2.72,2.72,2.72,2.72,1839
YNUM,20250117,1.86,1.86,1.86,1.86,2800
YORE,20250117,0.98,0.98,0.98,0.98,4707
YPARK,20250117,1.58,1.58,1.58,1.58,10000
YPR2,20250117,0.057,0.057,0.057,0.057,7990
YPR3,20250117,0.212,0.212,0.212,0.212,10
YQUO,20250117,1.34,1.34,1.34,1.32,72
YTAN,20250117,11.6,11.6,11.6,12.2,195
YTAR,20250117,58.5,58.5,57.5,59.5,112
YTRA,20250117,4.48,4.48,4.48,4.48,1117
YUVS,20250117,7.1,7.1,7.1,7.1,250
YVBA,20250117,10,10,10,10,159
YVIT,20250117,14.5,14.5,14.5,14.5,26746
YVIV,20250117,1.36,1.36,1.36,1.36,3600
YZBL,20250117,0.95,0.95,0.94,0.94,10050