A3M,20250107,4.485,4.5,4.45,4.45,247313
ACS,20250107,48.68,48.68,47.62,47.82,201969
ACX,20250107,9.86,9.94,9.81,9.86,659445
ADX,20250107,1.608,1.636,1.58,1.586,171280
ADZ,20250107,4.8,4.8,4.7,4.8,805
AEDAS,20250107,26,26.1,25.65,25.65,12799
AENA,20250107,202,202.8,197,202,114095
AGIL,20250107,2.9,2.9,2.82,2.82,7880
AI,20250107,0.122,0.123,0.112,0.112,6306084
AIR,20250107,160.02,160.02,158,158.36,424
ALB,20250107,82.8,82.9,82.8,82.9,5901
ALC,20250107,4.6,4.6,4.6,4.5,22
ALM,20250107,8.16,8.25,8.125,8.235,79118
ALNT,20250107,8.36,8.36,8.08,8.08,2184
ALQ,20250107,10,10,10,10,300
AMP,20250107,0.122,0.1284,0.1204,0.127,13603951
AMS,20250107,68.24,68.42,67.82,68.18,398658
ANA,20250107,112.8,114.2,112.2,112.4,66624
ANE,20250107,18.86,19.18,18.76,18.87,264092
APAM,20250107,25.36,25.58,25.36,25.5,200
APG,20250107,19,19,19,18.8,163
ARM,20250107,8.12,8.12,8.12,8.56,102
ART,20250107,8.3,8.4,8,8,7060
ATRY,20250107,3.5,3.51,3.42,3.46,9669
ATSI,20250107,3.7,3.7,3.7,3.7,1358
AZK,20250107,6.16,6.24,6.12,6.12,1593
BAIN,20250107,2.92,2.92,2.92,2.92,3249
BBVA,20250107,9.744,9.926,9.606,9.874,12689269
BKT,20250107,7.704,7.732,7.596,7.702,1727494
BKY,20250107,0.215,0.216,0.2065,0.2135,473300
BST,20250107,0.279,0.288,0.279,0.28,19582
CABK,20250107,5.322,5.34,5.23,5.322,9757609
CAF,20250107,34.75,34.75,34.35,34.6,13716
CASH,20250107,0.56,0.569,0.56,0.565,225348
CBAV,20250107,33.6,33.6,32.7,33.1,1782
CCEP,20250107,73.2,73.9,73.1,73.7,256
CEV,20250107,7.1,7.1,7.1,7.1,1000
CIE,20250107,25.15,25.4,25.05,25.25,28754
CITY,20250107,0.208,0.208,0.19,0.198,152875
CLNX,20250107,30.35,30.35,29.52,29.52,1563532
CLR,20250107,4.57,4.6,4.51,4.58,4437
CMM,20250107,2.06,2.06,2.06,2.02,1
COL,20250107,5.175,5.25,5.17,5.175,1009006
COM,20250107,0.7,0.7,0.7,0.7,1702
COX,20250107,9.8,9.8,9.6,9.8,3153
COXE,20250107,1.49,1.49,1.46,1.46,4998
DIA,20250107,0.0161,0.0164,0.0157,0.016,23413561
DOM,20250107,2.875,2.885,2.84,2.86,159594
EAT,20250107,4.3,4.355,4.18,4.355,5000
EBRO,20250107,15.96,16.12,15.82,16.12,29773
ECR,20250107,3.59,3.59,3.535,3.535,29581
EDR,20250107,8.46,8.61,8.45,8.61,104648
EIDF,20250107,3.005,3.21,3.005,3.095,6320
ELE,20250107,20.7,20.81,20.57,20.81,954790
ELZ,20250107,0.0688,0.069,0.054,0.0576,1446500
ENC,20250107,3.2,3.246,3.192,3.23,542959
END,20250107,1.115,1.15,1.08,1.115,14971
ENER,20250107,4.75,4.9,4.75,4.9,35944
ENG,20250107,11.81,11.98,11.77,11.91,912649
ENO,20250107,16.54,16.9,16.4,16.78,103091
ENRS,20250107,3.96,3.96,3.96,3.96,504
ETC,20250107,2.82,2.85,2.81,2.81,4927
EZE,20250107,0.111,0.113,0.106,0.106,3554122
FACE,20250107,1.795,1.795,1.75,1.795,1692
FAE,20250107,3.465,3.505,3.43,3.495,131569
FCC,20250107,9.14,9.24,9.01,9.16,24880
FDR,20250107,24.12,24.22,23.72,23.74,243987
FER,20250107,40.9,41.1,40.62,40.68,409352
GAM,20250107,1.3,1.315,1.265,1.3,10614
GAS,20250107,23.8,23.86,23.62,23.78,127551
GCO,20250107,36.45,36.95,36.15,36.85,11845
GEST,20250107,2.51,2.525,2.47,2.51,766593
GGR,20250107,5.8,5.94,5.7,5.9,2762
GIGA,20250107,7,7.1,6.9,7.1,8535
GRE,20250107,34,34.15,33,33,36186
GRF,20250107,9.6,9.628,9.416,9.61,1354015
GRF.P,20250107,7.53,7.595,7.4,7.555,117811
GRI,20250107,1.24,1.24,1.24,1.24,1322
GSJ,20250107,5.22,5.4,5.18,5.32,88662
HAN,20250107,0.183,0.183,0.183,0.183,5999
HLZ,20250107,1.23,1.26,1.225,1.225,6657
HOME,20250107,16.8,16.84,16.5,16.52,135544
IAG,20250107,3.593,3.664,3.562,3.664,9623321
IBE,20250107,13.805,13.87,13.695,13.71,6342638
IBG,20250107,18,18.6,18,18.5,5239
IDR,20250107,17.67,17.87,17.55,17.83,470237
IFF,20250107,0.68,0.7,0.68,0.7,2698
IMC,20250107,2.995,3.055,2.99,3.04,34173
INDDT,20250107,10804.8,10851.4,10747.1,10809.9,62342
ISUR,20250107,10.2,10.5,9.8,10,18737
ITX,20250107,50.64,51.36,50.36,50.84,1835400
IZER,20250107,9.58,9.78,9.58,9.78,1011
KOM,20250107,1.01,1.01,1.01,1.01,1149
LAB,20250107,2.96,3.06,2.94,2.94,7550
LDA,20250107,1.076,1.076,1.056,1.06,242513
LGT,20250107,6.54,6.72,6.5,6.64,2301
LIB,20250107,1.94,1.94,1.79,1.85,5092
LLN,20250107,1.15,1.16,1.03,1.05,59562
LLYC,20250107,6.8,6.8,6.6,6.8,2795
LOG,20250107,29.72,29.88,29.48,29.72,128573
LRE,20250107,8.22,8.24,8.22,8.22,49632
MAKS,20250107,7.95,8,7.85,7.85,2061
MAP,20250107,2.482,2.498,2.446,2.494,1115745
MCM,20250107,12.4,12.45,12.4,12.45,937
MDF,20250107,0.2515,0.264,0.2515,0.255,295533
MEL,20250107,7.33,7.35,7.225,7.295,174982
MFEA,20250107,2.94,2.94,2.94,2.99,150
MIO,20250107,2.72,2.72,2.72,2.72,270
MRL,20250107,10.39,10.53,10.28,10.41,901887
MTB,20250107,1.31,1.37,1.31,1.37,10406
MTS,20250107,21.29,21.66,21.25,21.33,193042
MVC,20250107,8.79,8.79,8.7,8.75,10775
NBI,20250107,4,4,4,4,250
NEA,20250107,8.2,8.84,8.06,8.6,13754
NHH,20250107,6.27,6.28,6.27,6.27,25821
NTH,20250107,1.715,1.755,1.71,1.725,23402
NXT,20250107,0.392,0.392,0.387,0.389,206526
NYE,20250107,0.0066,0.0068,0.0064,0.0066,10541700
OHL,20250107,0.4328,0.455,0.405,0.4318,3954015
OLE,20250107,0.195,0.1955,0.1935,0.195,397264
ORY,20250107,1.478,1.516,1.478,1.492,77024
PANG,20250107,1.78,1.78,1.78,1.76,100
PAR,20250107,3.4,3.4,3.4,3.4,218
PHM,20250107,77.9,79.8,76.8,77.05,58987
PRM,20250107,9.8,9.8,9.62,9.66,12134
PRO,20250107,30.2,30.2,30,30,165
PRS,20250107,0.328,0.336,0.32,0.335,47145
PSG,20250107,1.7,1.7,1.684,1.69,119990
PUIG,20250107,18.215,18.305,18.005,18.05,301096
PVA,20250107,0.32,0.332,0.32,0.32,157622
R4,20250107,12.2,12.2,12.2,12.5,101
RBT,20250107,2,2,2,1.92,3
REE,20250107,16.38,16.48,16.26,16.35,496860
REN,20250107,0.67,0.686,0.67,0.67,5007
REP,20250107,11.87,11.985,11.8,11.85,4693518
RIO,20250107,3.1,3.12,3.08,3.1,2335
RJF,20250107,2.57,2.61,2.57,2.59,9993
RLIA,20250107,0.996,0.996,0.992,0.996,12535
ROVI,20250107,63.3,64.1,62.75,63.35,43884
RSS,20250107,1.74,1.76,1.74,1.76,5560
SAB,20250107,1.93,1.955,1.914,1.9375,12399881
SAI,20250107,0.125,0.1276,0.117,0.12,1270558
SAN,20250107,4.5285,4.606,4.466,4.594,2860
SCO,20250107,4.46,4.46,4.26,4.36,182
SCYR,20250107,3.198,3.21,3.17,3.176,1399617
SEC,20250107,17.9,17.9,17.2,17.9,128
SLR,20250107,8.055,8.15,7.985,8.02,584396
SNG,20250107,2.12,2.12,2.12,2.12,92
SOL,20250107,1.692,1.7,1.58,1.598,940349
SPH,20250107,0.522,0.524,0.52,0.52,9940
SQRL,20250107,1.29,1.44,1.29,1.4,287277
TEF,20250107,3.947,3.947,3.913,3.923,7485232
TLGO,20250107,3.365,3.395,3.36,3.375,45490
TRE,20250107,12.81,13.47,12.76,13.32,309081
TRG,20250107,0.537,0.537,0.519,0.52,624066
TUB,20250107,3.4,3.4,3.31,3.325,90279
UBS,20250107,0.0027,0.0029,0.0027,0.0029,73602385
UNI,20250107,1.295,1.299,1.279,1.289,5478588
USI,20250107,4.08,4.08,4.08,4.08,350
VANA,20250107,0.0166,0.0186,0.015,0.016,3308243
VID,20250107,91.4,92,90.5,90.9,17912
VIS,20250107,60.8,60.9,60.3,60.5,28808
VOC,20250107,0.62,0.62,0.614,0.63,493
VYT,20250107,2.16,2.16,2.16,2.16,41
YADV,20250107,11.9,12,11.9,12,708
YARP,20250107,2.88,2.88,2.88,2.88,3424
YATO,20250107,12.3,12.3,12.2,12.2,1310
YDOA,20250107,24.6,24.6,24.6,25.2,110
YEIS,20250107,3.36,3.36,3.36,3.36,1480
YENT,20250107,1.53,1.56,1.53,1.56,6600
YFID,20250107,29.2,29.2,29.2,30.6,1
YGGC,20250107,143,143,143,142,5
YGMP,20250107,66.5,66.5,66.5,66,15
YGOP,20250107,15.6,15.6,15.6,15.6,640
YHSP,20250107,7.1,7.1,7.1,7.1,300
YINB7,20250107,0.945,0.945,0.945,0.945,5081
YINM,20250107,13.1,13.1,13.1,13.3,195
YISC,20250107,17.1,17.1,17.1,17.1,293
YLFG,20250107,4.28,4.28,4.24,4.24,1300
YMEI,20250107,49,49,49,49.8,40
YMHRE,20250107,2.76,2.76,2.76,2.76,548
YNUM,20250107,1.86,1.86,1.86,1.86,2800
YORE,20250107,0.96,0.96,0.96,0.95,88
YPARK,20250107,1.58,1.58,1.58,1.58,690
YPR2,20250107,0.057,0.057,0.057,0.057,7990
YPR3,20250107,0.212,0.212,0.212,0.212,10
YQUO,20250107,1.33,1.33,1.33,1.33,4000
YTAR,20250107,60.5,60.5,60.5,59.5,83
YTRA,20250107,4.48,4.48,4.48,4.44,150
YUVS,20250107,7.1,7.1,7.1,7.1,250
YVBA,20250107,10,10,10,10,159
YVIT,20250107,14.3,14.3,14.3,14.3,972
YVIV,20250107,1.36,1.36,1.36,1.36,3600
YZBL,20250107,0.95,0.95,0.94,0.94,10050