A3M,20250114,4.44,4.44,4.385,4.385,343850
ACS,20250114,47.5,47.68,46.92,47.22,268381
ACX,20250114,9.735,9.74,9.55,9.59,1106025
ADX,20250114,1.528,1.544,1.492,1.494,273049
ADZ,20250114,4.82,4.82,4.7,4.7,2115
AEDAS,20250114,25.25,25.25,24.4,24.75,66399
AENA,20250114,197.2,197.2,194.5,196,78111
AGIL,20250114,2.9,3,2.9,3.02,4585
AI,20250114,0.1138,0.116,0.112,0.113,1055219
AIR,20250114,155,157.5,155,157,1605
ALB,20250114,82.9,83,82.8,82.9,2317
ALC,20250114,4.4,4.4,4.4,4.4,2591
ALM,20250114,8.1,8.4,8.1,8.335,96068
ALNT,20250114,7.98,8.16,7.98,8.16,38798
ALQ,20250114,9.95,10.1,9.95,10.1,400
AMP,20250114,0.1236,0.1236,0.121,0.1224,2141544
AMS,20250114,68.26,68.42,67.1,67.22,445708
ANA,20250114,107,107.2,105.7,107,68136
ANE,20250114,18.02,18.08,17.75,18,303818
APAM,20250114,25.78,25.78,25.14,25.24,499
APG,20250114,18.5,18.5,18.5,18.5,90
ARM,20250114,8.5,8.5,8.5,8.56,6
ART,20250114,8.35,9,8.35,8.7,14726
ATRY,20250114,3.56,3.6,3.49,3.55,121685
ATSI,20250114,3.68,3.68,3.68,3.7,159
AZK,20250114,6.38,6.38,6.22,6.36,881
BAIN,20250114,2.92,2.92,2.92,2.92,585
BBVA,20250114,10.3,10.52,10.285,10.345,9522620
BKT,20250114,8.2,8.374,8.14,8.374,3158607
BKY,20250114,0.205,0.2085,0.205,0.2075,207405
BST,20250114,0.355,0.37,0.3315,0.334,628322
CABK,20250114,5.714,5.818,5.714,5.77,11716375
CAF,20250114,35.05,35.25,34.9,35,15247
CASH,20250114,0.55,0.565,0.55,0.557,450080
CBAV,20250114,32.5,33.2,32.5,32.7,1784
CCEP,20250114,72.4,73.7,71.9,72,705
CEV,20250114,7.3,7.3,7.3,7.3,1000
CIE,20250114,24.65,24.95,24.5,24.7,44271
CITY,20250114,0.192,0.23,0.192,0.222,390907
CLNX,20250114,28.94,29.03,28.6,28.84,948903
CLR,20250114,4.5,4.63,4.5,4.53,13328
CMM,20250114,2.06,2.06,2.06,2.02,1
COL,20250114,5.135,5.165,5.06,5.09,1587257
COM,20250114,0.67,0.67,0.65,0.65,3660
COX,20250114,9.4,9.7,9.24,9.6,7174
COXE,20250114,1.48,1.48,1.46,1.46,1200
DIA,20250114,0.0174,0.0177,0.017,0.0176,53791880
DOM,20250114,2.855,2.855,2.835,2.85,88302
EAT,20250114,3.97,4.13,3.95,3.95,1855
EBRO,20250114,15.82,15.82,15.68,15.7,24616
ECR,20250114,3.52,3.55,3.52,3.535,55086
EDR,20250114,8.3,8.3,8.06,8.08,101101
EIDF,20250114,3.535,3.83,3.535,3.65,60253
ELE,20250114,20.66,20.83,20.56,20.62,801313
ELZ,20250114,0.0512,0.0526,0.05,0.0526,407956
ENC,20250114,3.15,3.172,3.13,3.154,278876
END,20250114,1.135,1.135,1.11,1.11,1599
ENER,20250114,4.93,5.02,4.92,5,1713
ENG,20250114,11.82,11.85,11.73,11.74,897342
ENO,20250114,16.9,17.06,16.78,16.82,88339
ENRS,20250114,3.92,3.92,3.92,3.9,300
ETC,20250114,2.81,2.85,2.79,2.81,1257
EZE,20250114,0.103,0.105,0.094,0.1,1652370
FACE,20250114,1.77,1.81,1.77,1.77,2561
FAE,20250114,3.43,3.45,3.355,3.355,222619
FCC,20250114,9.26,9.29,9.16,9.16,10525
FDR,20250114,23.42,23.44,23.12,23.36,204678
FER,20250114,39.78,39.82,38.88,39.06,565898
GAM,20250114,1.265,1.32,1.265,1.27,35355
GAS,20250114,23.24,23.3,23.1,23.22,144036
GCO,20250114,37,37.7,37,37.65,12222
GEST,20250114,2.42,2.47,2.42,2.45,666416
GGR,20250114,5.72,5.9,5.54,5.9,4398
GIGA,20250114,7,7,6.7,6.7,5354
GRE,20250114,33.25,33.95,32.8,33.6,31731
GRF,20250114,8.856,9.04,8.804,9.012,1541376
GRF.P,20250114,6.91,7.04,6.89,6.97,113683
GRI,20250114,1.22,1.22,1.22,1.22,3523
GSJ,20250114,5.24,5.24,5.16,5.16,11711
HAN,20250114,0.181,0.181,0.181,0.181,1000
HLZ,20250114,1.23,1.23,1.185,1.19,8540
HOME,20250114,15.88,16.42,15.8,16.14,218889
IAG,20250114,3.658,3.7,3.633,3.659,6625575
IBE,20250114,13.145,13.16,13.07,13.125,6876764
IBE.D,20250114,0.193,0.1939,0.225,0.2255,60055066
IBG,20250114,18.8,18.8,18.55,18.7,609
IDR,20250114,17.83,18.04,17.67,17.78,440116
IFF,20250114,0.7,0.7,0.7,0.675,4000
IMC,20250114,3.1,3.16,3.1,3.13,37552
INDDT,20250114,10917,10957.9,10908.8,10930.6,66632
ISUR,20250114,9.75,9.75,9.65,10,12
ITX,20250114,49.18,49.64,48.97,49.36,1659052
IZER,20250114,9.66,9.66,9.66,9.68,310
KOM,20250114,1.03,1.03,1.03,1.03,1000
LAB,20250114,3,3,3,2.9,7289
LDA,20250114,1.01,1.01,1,1.004,540529
LGT,20250114,6.5,6.68,6.5,6.5,6515
LIB,20250114,1.69,1.72,1.69,1.72,7990
LLN,20250114,1.06,1.06,1.015,1.03,3430
LLYC,20250114,6.7,6.85,6.7,6.75,270
LOG,20250114,29.66,29.76,29.26,29.46,150378
LRE,20250114,8.23,8.24,8.22,8.23,120660
MAKS,20250114,7.85,7.85,7.85,7.9,280
MAP,20250114,2.52,2.532,2.502,2.528,1590037
MCM,20250114,12.4,12.55,12.3,12.4,5479
MDF,20250114,0.24,0.249,0.24,0.2425,238964
MEL,20250114,6.945,6.945,6.735,6.81,552251
MFEA,20250114,2.91,2.91,2.91,2.91,4564
MIO,20250114,2.72,2.72,2.72,2.72,270
MRL,20250114,10.2,10.42,10.16,10.4,1149806
MTB,20250114,1.37,1.37,1.37,1.37,1
MTS,20250114,21.98,22.1,21.76,21.77,128378
MVC,20250114,8.7,8.72,8.7,8.72,1092
NBI,20250114,4,4,4,4,250
NEA,20250114,8.3,8.3,8.18,8.4,15041
NHH,20250114,6.28,6.29,6.28,6.28,7669
NTH,20250114,1.725,1.75,1.705,1.705,17466
NXT,20250114,0.386,0.386,0.377,0.378,161664
NYE,20250114,0.0066,0.0066,0.0062,0.0062,2620980
OHL,20250114,0.3844,0.3844,0.356,0.356,4878316
OHL.D,20250114,0.0668,0.071,0.0556,0.0358,15470667
OLE,20250114,0.1945,0.199,0.19,0.198,544089
ORY,20250114,1.48,1.49,1.45,1.468,96828
PANG,20250114,1.76,1.76,1.76,1.76,200
PAR,20250114,3.4,3.4,3.4,3.4,200
PHM,20250114,75.75,76.65,75,75.55,20466
PRM,20250114,9.58,9.62,9.56,9.58,749
PRO,20250114,29.2,29.2,29.2,28.8,114
PRS,20250114,0.333,0.333,0.322,0.33,38192
PSG,20250114,1.676,1.7,1.676,1.696,127568
PUIG,20250114,17.6,17.62,17.04,17.14,451178
PVA,20250114,0.322,0.337,0.3,0.316,310881
R4,20250114,12.1,12.4,12.1,12.3,6087
RBT,20250114,1.98,1.98,1.98,1.92,100
REE,20250114,16.02,16.02,15.87,16,811409
REN,20250114,0.68,0.684,0.674,0.684,7885
REP,20250114,11.83,11.85,11.67,11.67,3718120
RIO,20250114,3.58,3.78,3.52,3.62,3145
RJF,20250114,2.57,2.57,2.5,2.51,19998
RLIA,20250114,0.984,1.015,0.984,0.99,15616
ROVI,20250114,59,59.45,57.75,58,94482
RSS,20250114,1.68,1.68,1.68,1.68,2500
SAB,20250114,2.07,2.117,2.069,2.089,14693239
SAI,20250114,0.1254,0.134,0.125,0.131,1142908
SAN,20250114,4.63,4.744,4.6125,4.686,32113175
SCO,20250114,3.94,3.98,3.94,3.98,2902
SCY.D,20250114,0.076,0.078,0.0752,0.0752,7792224
SCYR,20250114,3.064,3.064,3.014,3.04,1839739
SEC,20250114,18.4,18.6,18.4,18.6,255
SLR,20250114,7.78,7.78,7.46,7.55,1021794
SNG,20250114,2.02,2.04,1.98,2.04,5250
SOL,20250114,1.692,1.7,1.58,1.598,940349
SPH,20250114,0.448,0.468,0.424,0.44,11450
SQRL,20250114,1.43,1.45,1.405,1.44,24597
TEF,20250114,3.911,3.918,3.89,3.914,5662183
TLGO,20250114,3.58,3.595,3.5,3.59,125254
TRE,20250114,12.84,12.94,12.37,12.54,188301
TRG,20250114,0.51,0.515,0.505,0.505,311952
TUB,20250114,3.41,3.41,3.35,3.395,93921
UBS,20250114,0.0026,0.0028,0.0026,0.0027,44311430
UNI,20250114,1.331,1.359,1.327,1.34,8018060
USI,20250114,4,4,4,4.08,50
VANA,20250114,0.0144,0.015,0.0136,0.0136,1689500
VID,20250114,90,90.2,88.4,88.8,32675
VIS,20250114,59.5,60.1,59.5,59.6,26539
VOC,20250114,0.624,0.65,0.618,0.636,4281
VYT,20250114,2.18,2.18,2.18,2.18,1100
YADV,20250114,11.9,12,11.9,12,708
YARP,20250114,2.88,2.88,2.88,2.88,3424
YATO,20250114,13.2,13.8,13.2,13.8,9759
YDOA,20250114,24.6,24.6,24.6,25.2,110
YEIS,20250114,3.36,3.36,3.36,3.36,1480
YENT,20250114,1.62,1.62,1.62,1.62,2000
YFID,20250114,29.2,29.2,29.2,29.2,215
YGGC,20250114,143,143,143,142,5
YGMP,20250114,66.5,66.5,66.5,66,15
YGOP,20250114,15.7,15.7,15.7,15.7,380
YHSP,20250114,7.1,7.1,7.1,7.1,300
YINB7,20250114,0.96,0.97,0.96,0.96,5238
YINM,20250114,13.1,13.1,13.1,13.3,195
YISC,20250114,17.1,17.1,17.1,17.1,293
YLFG,20250114,4.28,4.28,4.24,4.24,1300
YMEI,20250114,49,49,49,49.8,40
YMHRE,20250114,2.78,2.78,2.78,2.78,97
YNUM,20250114,1.86,1.86,1.86,1.86,2800
YORE,20250114,0.97,0.97,0.97,0.97,4763
YPARK,20250114,1.58,1.58,1.58,1.58,690
YPR2,20250114,0.057,0.057,0.057,0.057,7990
YPR3,20250114,0.212,0.212,0.212,0.212,10
YQUO,20250114,1.3,1.3,1.3,1.3,19232
YTAR,20250114,59.5,59.5,59.5,59.5,85
YTRA,20250114,4.48,4.48,4.48,4.48,1117
YUVS,20250114,7.1,7.1,7.1,7.1,250
YVBA,20250114,10,10,10,10,159
YVIT,20250114,14.3,14.3,14.3,14.3,540
YVIV,20250114,1.36,1.36,1.36,1.36,3600
YZBL,20250114,0.95,0.95,0.94,0.94,10050