A3M,20240625,4.635,4.635,4.51,4.53,248766
ACS,20240625,40.82,40.84,40.36,40.74,452205
ACX,20240625,9.86,9.86,9.68,9.715,681236
ADX,20240625,1.92,1.92,1.89,1.918,171363
ADZ,20240625,5.16,5.4,5.16,5.36,687
AEDAS,20240625,22,22.2,21.7,21.75,13601
AENA,20240625,188,188,185.2,186.6,143969
AGIL,20240625,3.78,3.8,3.78,3.78,1277
AI,20240625,0.1308,0.132,0.13,0.1306,1345137
AIR,20240625,138.5,138.5,130.06,134.52,37690
ALB,20240625,51.3,51.7,50.8,50.9,14607
ALC,20240625,4.9,4.9,4.9,4.9,1010
ALM,20240625,9.56,9.63,9.47,9.55,86105
ALNT,20240625,9.08,9.1,9,9.04,10630
ALQ,20240625,8.45,8.45,8.45,8.4,50
AMP,20240625,0.1056,0.1056,0.1012,0.1038,1524000
AMS,20240625,64.18,64.18,63.6,64.1,572462
ANA,20240625,115.7,116.7,113.6,115.3,93124
ANE,20240625,20.48,20.48,19.96,19.98,234698
APAM,20240625,25.02,25.02,24.2,24.2,3987
APG,20240625,14.5,14.5,14.5,14.5,330
APPS,20240625,12.78,12.9,12.78,12.78,90027
ARM,20240625,8.4,8.58,8.38,8.4,138682
ART,20240625,5.45,5.5,5.05,5.5,6975
ATRY,20240625,3.52,3.64,3.52,3.61,8048
ATSI,20240625,4.42,4.48,4.42,4.48,958
AZK,20240625,6.76,6.84,6.66,6.8,38633
BAIN,20240625,2.76,2.76,2.76,2.78,100
BBVA,20240625,9.448,9.48,9.224,9.28,7069392
BKT,20240625,7.716,7.752,7.652,7.712,1073945
BKY,20240625,0.22,0.2225,0.2165,0.219,137587
BST,20240625,0.333,0.339,0.322,0.3355,88652
CABK,20240625,5.048,5.068,4.942,5.01,6909060
CAF,20240625,35.7,35.7,35.45,35.5,19823
CASH,20240625,0.534,0.546,0.526,0.535,564177
CBAV,20240625,28,28,27,27,3950
CCEP,20240625,70.6,71.4,70.6,70.9,803
CEV,20240625,6.3,6.3,6.3,6,30
CIE,20240625,26.85,26.85,26.5,26.6,25303
CITY,20240625,0.0298,0.0324,0.0294,0.0306,1660776
CLE,20240625,0.167,0.167,0.167,0.167,93
CLNX,20240625,31.53,31.55,31.11,31.25,1299462
CLR,20240625,4.46,4.49,4.39,4.4,8577
CMM,20240625,1.98,1.98,1.98,2.02,15
COL,20240625,5.56,5.565,5.46,5.47,436304
COM,20240625,0.87,0.89,0.8,0.89,26458
COX,20240625,1.65,1.65,1.65,1.65,250
DIA,20240625,0.0124,0.0124,0.0122,0.0124,1991276
DOM,20240625,3.26,3.26,3.21,3.23,52656
EAT,20240625,5.7,5.91,5.7,5.98,11
EBRO,20240625,15.7,15.74,15.56,15.62,31187
ECR,20240625,3.55,3.55,3.54,3.54,45627
EDR,20240625,6.73,6.73,6.53,6.6,66734
EEP,20240625,0.34,0.34,0.34,0.34,188
EIDF,20240625,6.06,6.15,5.91,6.11,32096
ELE,20240625,19.12,19.175,19.015,19.175,913556
ELZ,20240625,0.12,0.1265,0.12,0.1255,6000
ENC,20240625,3.408,3.438,3.408,3.432,878281
END,20240625,1.53,1.55,1.44,1.48,13278
ENER,20240625,3.72,3.84,3.7,3.72,597
ENG,20240625,14.55,14.58,14.38,14.41,693376
ENO,20240625,20.3,20.3,19.8,19.98,23878
ENRS,20240625,2.52,2.58,2.5,2.58,4686
ETC,20240625,3.25,3.25,3.21,3.21,1773
EZE,20240625,0.186,0.189,0.185,0.185,388525
FACE,20240625,1.85,1.85,1.745,1.83,35437
FAE,20240625,3.625,3.67,3.615,3.62,389674
FCC,20240625,14.7,14.74,14.54,14.74,12525
FDR,20240625,20.72,20.72,19.71,19.94,1136187
FER,20240625,36.4,36.64,35.86,36.64,1054322
GAM,20240625,1.38,1.41,1.38,1.41,12407
GAS,20240625,20.92,21.16,20.62,20.72,516569
GCO,20240625,39,39,37.85,38.05,11641
GEST,20240625,2.87,2.87,2.8,2.8,652105
GGR,20240625,6.46,6.46,6.42,6.48,135
GIGA,20240625,7.1,7.1,7.05,7.05,1206
GRE,20240625,34.65,35.25,33.55,34.05,51410
GRF,20240625,9.356,9.452,9.056,9.106,1275625
GRF.P,20240625,6.73,6.73,6.5,6.515,39539
GRI,20240625,1.47,1.47,1.47,1.47,150
GSJ,20240625,4.42,4.43,4.36,4.38,12568
HAN,20240625,0.23,0.23,0.23,0.23,16266
HLZ,20240625,1.605,1.61,1.505,1.53,40584
HOME,20240625,12.4,12.46,12.3,12.36,20637
IAG,20240625,2.02,2.028,1.983,1.992,4772033
IBE,20240625,12.35,12.51,12.33,12.45,10409496
IBG,20240625,19.7,19.95,19.5,19.65,2716
IDR,20240625,20.26,20.26,19.36,19.98,763617
IFF,20240625,0.635,0.635,0.635,0.64,380
INDDT,20240625,10428.3,10432.9,10321.6,10341.4,53437
ISUR,20240625,8.35,8.45,8.35,8.4,2696
ITX,20240625,47.04,47.06,46.58,46.82,1123181
IZER,20240625,9.14,9.14,9,9.12,1820
KOM,20240625,0.81,0.81,0.81,0.81,200
LAB,20240625,2.68,2.72,2.66,2.66,4110
LDA,20240625,1.132,1.166,1.132,1.164,650234
LGT,20240625,8.4,8.6,8.12,8.6,6233
LIB,20240625,1.46,1.53,1.46,1.46,3153
LLN,20240625,1.24,1.26,1.135,1.25,45127
LLYC,20240625,9.3,9.3,9.3,9.3,183
LOG,20240625,27.36,27.44,27.08,27.12,142355
LRE,20240625,6.94,6.94,6.84,6.92,52774
MAKS,20240625,8.7,8.75,8.7,8.7,334
MAP,20240625,2.194,2.204,2.162,2.17,1747236
MCM,20240625,13.25,13.45,13.15,13.3,4683
MDF,20240625,0.563,0.584,0.563,0.564,49608
MEL,20240625,7.61,7.69,7.5,7.68,387007
MFEA,20240625,3.166,3.18,3.12,3.12,684
MIO,20240625,4.08,4.08,4.08,4.08,1000
MRL,20240625,10.73,10.74,10.48,10.54,445132
MTB,20240625,1.36,1.4,1.36,1.4,5105
MTS,20240625,22.1,22.17,21.76,21.88,152681
MVC,20240625,8.11,8.24,8.1,8.14,11351
NBI,20240625,4.46,4.5,4.46,4.5,7559
NEA,20240625,6.56,6.8,6.52,6.58,8236
NHH,20240625,4.065,4.16,4.065,4.09,100949
NTH,20240625,1.63,1.63,1.63,1.63,2670
NTX,20240625,4.68,4.68,4.68,4.68,123
NXT,20240625,0.325,0.336,0.32,0.33,405356
NYE,20240625,0.0044,0.0044,0.0042,0.0044,89740
OHL,20240625,0.41,0.41,0.3882,0.3966,3745149
OLE,20240625,0.227,0.235,0.227,0.235,222666
ORY,20240625,1.89,1.902,1.876,1.88,19300
PANG,20240625,1.8,1.8,1.8,1.8,6
PAR,20240625,3.84,3.96,3.74,3.74,12662
PHM,20240625,34.4,34.4,33.7,33.96,15067
PRM,20240625,10.6,10.6,10.5,10.6,240
PRO,20240625,25,25.4,24.6,24.6,3898
PRS,20240625,0.38,0.39,0.38,0.388,2179
PSG,20240625,1.83,1.84,1.796,1.796,218599
PUIG,20240625,26.26,26.28,25.52,25.7,202145
PVA,20240625,0.373,0.385,0.373,0.375,26639
R4,20240625,10.5,10.8,10.5,10.6,1316
RBT,20240625,1.36,1.36,1.36,1.36,1270
REE,20240625,17.4,17.47,17.26,17.29,1112276
REN,20240625,0.87,0.876,0.854,0.87,11428
REP,20240625,14.93,15.025,14.735,14.755,3241807
RIO,20240625,4.1,4.1,3.94,3.94,2076
RJF,20240625,2.9,2.91,2.78,2.82,29764
RLIA,20240625,0.966,0.998,0.95,0.978,9186
ROVI,20240625,83.95,83.95,82.7,83,40459
RSS,20240625,2.94,2.94,2.94,2.94,1170
SAB,20240625,1.815,1.821,1.775,1.788,9457655
SAI,20240625,0.1528,0.1558,0.1516,0.153,122336
SAN,20240625,4.4265,4.44,4.3515,4.3805,18826387
SCO,20240625,4.6,4.6,4.6,4.6,4450
SCYR,20240625,3.386,3.39,3.32,3.33,1366051
SEC,20240625,14.4,14.4,14.4,14.4,350
SLR,20240625,12.25,12.26,11.95,11.97,532346
SNG,20240625,3.06,3.06,3.04,3.06,830
SOL,20240625,2.35,2.4,2.335,2.35,73691
SPH,20240625,0.35,0.42,0.35,0.361,153439
SQRL,20240625,1.65,1.695,1.635,1.64,3012
TEF,20240625,4.11,4.117,4.017,4.037,11251821
TLGO,20240625,4.355,4.355,4.275,4.28,105067
TRE,20240625,12.25,12.32,12.12,12.19,135925
TRG,20240625,0.693,0.7,0.663,0.667,575038
TUB,20240625,3.395,3.395,3.32,3.34,194860
UBS,20240625,0.0035,0.0036,0.0034,0.0036,66642460
UNI,20240625,1.29,1.293,1.262,1.267,4169767
USI,20240625,5.1,5.1,5.1,5.1,7636
VANA,20240625,0.1005,0.1005,0.095,0.1,174177
VID,20240625,108.6,108.6,107,107,7467
VIS,20240625,61.4,62.3,61.3,62.1,40090
VOC,20240625,0.84,0.84,0.834,0.834,3920
VYT,20240625,2.42,2.42,2.42,2.42,1686
YABA,20240625,1.05,1.05,1.05,1.06,22
YADV,20240625,11,11,11,10.9,100
YAPS,20240625,18.5,18.5,17.6,17.6,467
YARP,20240625,2.92,2.92,2.92,2.92,3521
YATO,20240625,14.2,14.2,14.2,14.2,354
YDOA,20240625,25.6,25.6,25.6,25.8,195
YEIS,20240625,3.48,3.48,3.48,3.42,500
YENT,20240625,1.72,1.72,1.72,1.72,567
YFID,20240625,35.2,35.2,35.2,35.2,200
YGCS,20240625,13.2,13.2,13,10.1,800
YGGC,20240625,141,141,141,142,1
YGMP,20240625,67.5,67.5,67.5,67,5
YGOP,20240625,15.1,15.1,15.1,15.1,590
YHSP,20240625,6.2,6.3,6.2,6.3,1707
YINB7,20240625,0.775,0.775,0.775,0.775,13000
YINM,20240625,13.2,13.2,13.2,13.1,95
YISC,20240625,16.2,16.2,16.2,16.2,310
YLFG,20240625,4.18,4.18,4.18,4.18,1197
YMEI,20240625,49.2,49.2,49.2,48.4,12
YMHRE,20240625,2.84,2.84,2.84,2.84,10000
YMPI,20240625,0.965,0.965,0.965,0.965,5389
YNUM,20240625,1.83,1.83,1.83,1.83,2700
YORE,20240625,1.05,1.05,1.05,1.05,48000
YOVA,20240625,7.45,7.45,7.45,7.45,1049
YPARK,20240625,1.55,1.55,1.55,1.55,11000
YPR3,20240625,0.23,0.23,0.23,0.23,21740
YQPQ,20240625,1.25,1.25,1.25,1.22,17
YQUO,20240625,1.3,1.3,1.3,1.3,14600
YTAN,20240625,11.7,11.7,11.7,12.3,195
YTAR,20240625,60,60,60,60,583
YTRA,20240625,4.5,4.5,4.5,4.5,1561
YUVS,20240625,7.25,7.25,7.25,6.9,3
YVBA,20240625,5.6,5.6,5.6,5.6,893
YVIT,20240625,13.9,13.9,13.9,13.9,1488
YVIV,20240625,1.36,1.36,1.36,1.35,1
YZBL,20240625,1.09,1.09,1.09,1.09,1800