A3M,20250204,4.43,4.51,4.425,4.505,195488
ACS,20250204,48.38,49.24,48.22,49.06,276573
ACS.D,20250204,0.4624,0.4733,0.4624,0.4698,2443030
ACX,20250204,9.75,9.845,9.675,9.81,473591
ADX,20250204,1.492,1.522,1.486,1.52,80986
ADZ,20250204,4.97,4.97,4.97,4.97,30
AEDAS,20250204,29.6,30.2,29.6,29.85,33925
AENA,20250204,205.4,208.8,205.2,208.6,64252
AGIL,20250204,2.7,2.76,2.7,2.7,4000
AI,20250204,0.1084,0.1084,0.1046,0.1048,1074131
AIR,20250204,167.82,168.22,165.08,166.2,1790
ALB,20250204,83.4,83.5,83.4,83.5,9682
ALC,20250204,4.54,4.54,4.54,4.54,1459
ALM,20250204,9.335,9.525,9.21,9.5,182429
ALNT,20250204,8.7,8.7,8.6,8.64,1568
ALQ,20250204,10.5,10.5,10.5,10.5,475
AMP,20250204,0.1228,0.1254,0.1218,0.1254,5352269
AMS,20250204,70.42,71.7,70.34,71.4,555199
ANA,20250204,106.4,108.5,106.1,108.5,95084
ANE,20250204,17.5,17.9,17.37,17.89,252298
APAM,20250204,26.28,26.86,26.2,26.6,1438
APG,20250204,17.5,17.5,17.5,17.5,20
ARM,20250204,8.38,8.5,8.38,8.26,12
ART,20250204,7.3,7.3,7,7,9075
ATRY,20250204,3.53,3.6,3.51,3.58,12197
ATSI,20250204,3.66,3.66,3.66,3.66,850
AZK,20250204,6.28,6.38,6.28,6.36,1741
BAIN,20250204,3.44,3.44,3.42,3.42,6321
BBVA,20250204,10.885,11.015,10.765,11,9369922
BKT,20250204,8.19,8.216,8.108,8.188,2053401
BKY,20250204,0.223,0.229,0.2185,0.2195,1426963
BST,20250204,0.341,0.369,0.333,0.333,1103828
CABK,20250204,5.844,5.938,5.794,5.938,9989772
CAF,20250204,34.7,35.25,34.6,35.05,19451
CASH,20250204,0.574,0.578,0.568,0.577,505894
CBAV,20250204,33.9,34.5,33.9,34.5,1627
CCEP,20250204,76,76,75,75.8,342
CEV,20250204,7,7,7,6.8,100
CIE,20250204,24.85,25.55,24.85,25.5,29973
CITY,20250204,0.199,0.2,0.192,0.195,178039
CLNX,20250204,31.95,32.45,31.91,31.97,1046635
CLR,20250204,4.5,4.6,4.48,4.5,8979
CMM,20250204,1.98,1.98,1.98,2.02,1
COL,20250204,5.315,5.39,5.315,5.39,779548
COM,20250204,0.645,0.65,0.645,0.645,1585
COX,20250204,9.1,9.1,8.88,9,11653
COXE,20250204,1.54,1.54,1.48,1.48,28642
DIA,20250204,0.017,0.0179,0.0168,0.0177,50329564
DOM,20250204,3.115,3.115,3.025,3.075,338018
EAT,20250204,4.11,4.11,4.05,4.05,482
EBRO,20250204,16.08,16.18,16.08,16.14,11834
ECR,20250204,3.54,3.55,3.535,3.54,13288
EDR,20250204,9.1,9.34,9.1,9.26,116714
EIDF,20250204,4.785,5.1,4.7,5,94397
ELE,20250204,21.5,21.9,21.42,21.79,1280224
ELZ,20250204,0.1235,0.126,0.118,0.121,525386
ENC,20250204,3.494,3.544,3.464,3.518,661713
END,20250204,1.065,1.08,1.06,1.06,5998
ENER,20250204,5,5,4.81,4.86,6308
ENG,20250204,12.23,12.35,12.19,12.3,640999
ENO,20250204,16.4,16.5,16.32,16.42,53552
ENRS,20250204,3.8,4,3.72,3.72,9800
ETC,20250204,3.01,3.05,2.81,2.91,35865
EZE,20250204,0.097,0.098,0.0955,0.0965,434460
FACE,20250204,2.18,2.26,2.17,2.23,38561
FAE,20250204,3.505,3.6,3.505,3.555,220254
FCC,20250204,9.36,9.58,9.3,9.56,29603
FDR,20250204,23.8,23.92,23.46,23.64,329689
FER,20250204,40.2,40.92,40.2,40.82,703671
GAM,20250204,1.28,1.28,1.255,1.25,85
GAS,20250204,23.88,24.68,23.84,24.68,419627
GCO,20250204,38,38.65,38,38.5,11804
GEST,20250204,2.595,2.615,2.55,2.615,753412
GGR,20250204,5.6,5.62,5.4,5.62,5760
GIGA,20250204,6.05,6.1,5.85,5.95,4931
GRE,20250204,34.4,36.3,34.25,36.15,34348
GRF,20250204,8.174,8.258,8.06,8.12,2263328
GRF.P,20250204,6.48,6.535,6.375,6.405,141221
GRI,20250204,1.06,1.06,1.06,1.06,1500
GSJ,20250204,5.78,5.78,5.7,5.72,25148
HAN,20250204,0.189,0.189,0.189,0.189,6000
HLZ,20250204,1.225,1.275,1.225,1.27,10622
HOME,20250204,16.72,16.8,16.56,16.62,152360
IAG,20250204,4.118,4.185,4.109,4.18,7128141
IBE,20250204,13.505,13.73,13.47,13.69,5627623
IBG,20250204,18.5,18.7,18.5,18.5,6786
IDR,20250204,17.81,17.83,16.85,16.85,1424794
IFF,20250204,0.68,0.68,0.67,0.67,28104
IMC,20250204,3.01,3.06,3.01,3.035,9993
INDDT,20250204,11348.2,11449,11281.1,11449,70285
ISUR,20250204,9.45,9.45,9.45,9.45,90
ITX,20250204,51.3,52.7,51.2,52.34,1202431
IZER,20250204,9.46,9.46,9.36,9.58,470
KOM,20250204,1.04,1.04,1.04,1.04,300
LAB,20250204,2.88,2.88,2.84,2.88,2210
LDA,20250204,1.244,1.25,1.216,1.22,468160
LGT,20250204,6.14,6.28,6.14,6.28,622
LIB,20250204,1.72,1.75,1.7,1.75,3300
LLN,20250204,1.18,1.35,1.17,1.325,635760
LLYC,20250204,6.9,7.45,6.9,7.2,9540
LOG,20250204,29.2,29.38,28.96,29.26,177783
LRE,20250204,8.28,8.3,8.28,8.29,64210
MAKS,20250204,8,8.1,7.95,8,9346
MAP,20250204,2.664,2.678,2.644,2.67,1203037
MCM,20250204,13.1,13.1,12.85,13.1,5017
MDF,20250204,0.2315,0.236,0.23,0.231,41392
MEL,20250204,7.22,7.37,7.215,7.305,351494
MFEA,20250204,3.15,3.15,3.126,3.126,15204
MIO,20250204,2.72,2.72,2.72,2.72,300
MRL,20250204,10.82,10.96,10.82,10.95,823743
MTB,20250204,1.39,1.39,1.39,1.39,1000
MTS,20250204,23.83,24.28,23.63,24.21,120560
MVC,20250204,8.8,8.85,8.78,8.85,15816
NBI,20250204,4.1,4.1,4.1,4.1,50
NEA,20250204,8.74,8.76,8.74,8.76,1375
NHH,20250204,6.29,6.3,6.29,6.3,10500
NTH,20250204,1.76,1.81,1.76,1.805,18791
NXT,20250204,0.368,0.374,0.364,0.373,165947
NYE,20250204,0.0058,0.0058,0.0056,0.0058,6139300
OHL,20250204,0.37,0.37,0.3562,0.3632,3174457
OLE,20250204,0.194,0.1945,0.1925,0.1925,385710
ORY,20250204,1.422,1.48,1.422,1.45,134139
PANG,20250204,1.75,1.75,1.75,1.75,612
PAR,20250204,3.16,3.18,3.16,3.18,6952
PHM,20250204,91.2,92.45,89.75,91.6,31685
PRM,20250204,9.62,9.62,9.6,9.62,1508
PRO,20250204,27.4,27.6,27.4,27.4,2350
PRS,20250204,0.323,0.331,0.323,0.325,13171
PSG,20250204,1.8,1.8,1.772,1.788,137752
PUIG,20250204,18.6,18.65,18.255,18.3,528766
PVA,20250204,0.383,0.388,0.369,0.388,197819
R4,20250204,13.3,13.3,12.8,13.3,167
RBT,20250204,1.98,1.98,1.98,1.92,115
REE,20250204,16.23,16.56,16.23,16.45,1189558
REN,20250204,0.714,0.714,0.714,0.714,133
REP,20250204,11.24,11.49,11.135,11.48,4471682
RIO,20250204,3.52,3.66,3.52,3.66,1477
RJF,20250204,2.57,2.59,2.57,2.59,2541
RLIA,20250204,1,1,0.992,0.992,2624
ROVI,20250204,65.05,66.15,64.75,65.25,64494
RSS,20250204,1.78,1.78,1.78,1.78,252
SAB,20250204,2.246,2.273,2.216,2.272,11427774
SAI,20250204,0.131,0.131,0.1236,0.1274,647397
SAN,20250204,4.882,5,4.831,4.9885,888
SCO,20250204,4.36,4.36,4.36,4.36,1150
SCYR,20250204,3.132,3.228,3.132,3.222,3405750
SEC,20250204,18.8,18.8,18.8,18.8,203
SLR,20250204,7.36,7.795,7.32,7.74,1160518
SNG,20250204,2.08,2.08,2.04,2.06,4956
SOL,20250204,1.692,1.7,1.58,1.598,940349
SPH,20250204,0.678,0.72,0.65,0.69,127734
SQRL,20250204,1.4,1.45,1.4,1.415,6518
TEF,20250204,3.944,3.963,3.888,3.919,9036051
TLGO,20250204,3.9,3.95,3.88,3.95,191444
TRE,20250204,13.8,14.04,13.68,13.97,144811
TRG,20250204,0.542,0.557,0.542,0.557,263099
TUB,20250204,3.49,3.585,3.47,3.585,406412
UBS,20250204,0.0025,0.0026,0.0025,0.0025,30938560
UNI,20250204,1.43,1.46,1.376,1.441,16625353
USI,20250204,4,4,4,4.08,12
VANA,20250204,0.02,0.0216,0.0192,0.0196,2322898
VID,20250204,97.1,98.1,96.5,97.5,13557
VIS,20250204,60.3,60.6,60.1,60.2,22288
VOC,20250204,0.7,0.726,0.686,0.694,19361
VYT,20250204,2.32,2.36,2.32,2.36,13000
YADV,20250204,11.9,12,11.9,12,1000
YARP,20250204,2.92,2.92,2.92,2.88,10
YATO,20250204,14.1,14.1,14.1,14.1,12
YDOA,20250204,25,25,25,25.2,180
YEIS,20250204,3.36,3.36,3.36,3.36,1480
YENT,20250204,1.77,1.77,1.77,1.77,1609
YFID,20250204,29.8,29.8,29.8,29.4,169
YGGC,20250204,143,143,143,142,5
YGMP,20250204,66.5,66.5,66.5,66,15
YGOP,20250204,15.7,15.7,15.7,15.7,382
YHSP,20250204,7.3,7.3,7.3,7.3,200
YINB7,20250204,0.935,0.935,0.935,0.935,5348
YINM,20250204,13.2,13.2,13.2,13.3,180
YISC,20250204,17.1,17.1,17.1,17.1,293
YLFG,20250204,4.24,4.24,4.24,4.24,250
YMEI,20250204,49,49,49,49.8,40
YMHRE,20250204,2.6,2.6,2.6,2.6,15905
YNUM,20250204,1.86,1.86,1.86,1.86,2800
YORE,20250204,1.02,1.02,1.02,1.02,20000
YPARK,20250204,1.6,1.6,1.6,1.6,1374
YPR2,20250204,0.057,0.057,0.057,0.057,7990
YPR3,20250204,0.212,0.212,0.212,0.212,10
YQUO,20250204,1.34,1.34,1.34,1.32,72
YTAN,20250204,11.7,11.7,11.7,12.2,85
YTAR,20250204,58.5,58.5,57.5,59.5,112
YTRA,20250204,4.5,4.5,4.5,4.5,2000
YUVS,20250204,7.1,7.1,7.1,7.1,250
YVBA,20250204,10,10,10,10,159
YVIT,20250204,14.4,14.4,14.4,14.4,11314
YVIV,20250204,1.35,1.35,1.34,1.34,4808
YZBL,20250204,0.95,0.95,0.94,0.94,10050