A3M,20250219,4.58,4.63,4.52,4.57,278729
ACS,20250219,51.6,51.8,50.25,51.2,506557
ACX,20250219,11.16,11.27,10.87,10.96,1289103
ADX,20250219,1.574,1.58,1.54,1.55,276359
ADZ,20250219,5,5,4.96,5,513
AEDAS,20250219,26.8,27.05,26.4,26.45,70976
AENA,20250219,219.8,220.4,214.8,214.8,121444
AGIL,20250219,2.6,2.6,2.46,2.46,6915
AI,20250219,0.1142,0.115,0.1124,0.114,1459261
AIR,20250219,171.5,173.42,168.9,169.34,2107
ALB,20250219,83.7,83.7,83.5,83.5,13867
ALC,20250219,4.52,4.52,4.52,4.52,200
ALM,20250219,9.1,9.21,9.025,9.03,93341
ALNT,20250219,8.86,8.86,8.74,8.74,11796
ALQ,20250219,11.1,11.1,11.1,11.1,400
AMP,20250219,0.1398,0.141,0.1352,0.1376,18257249
AMS,20250219,71.54,72.26,70.36,70.36,437737
ANA,20250219,109.1,110.6,108.3,109,71262
ANE,20250219,17.93,18.24,17.88,18.02,198028
APAM,20250219,30.2,30.32,29.04,29.04,4985
APG,20250219,17.5,17.5,17.5,17.5,1092
ARM,20250219,8.58,8.58,8.56,8,140
ART,20250219,6.9,7.25,6.9,7.1,2802
ATRY,20250219,3.61,3.61,3.52,3.61,12014
ATSI,20250219,3.6,3.6,3.6,3.6,3000
AZK,20250219,6.32,6.38,6.32,6.36,3467
BAIN,20250219,3.4,3.4,3.4,3.48,150
BBVA,20250219,12.405,12.49,12.105,12.125,8575832
BKT,20250219,9.076,9.152,8.956,8.998,1635089
BKY,20250219,0.24,0.243,0.228,0.232,1568087
BST,20250219,0.342,0.3465,0.333,0.346,29042
CABK,20250219,6.52,6.598,6.462,6.468,9432164
CAF,20250219,36.55,36.85,36.1,36.35,23435
CASH,20250219,0.602,0.604,0.598,0.601,448437
CBAV,20250219,33.6,34.1,33.5,34.1,1514
CCEP,20250219,83.1,83.2,82.5,82.7,318
CEV,20250219,7,7,7,7,6
CIE,20250219,24.35,24.45,23.9,24,79164
CITY,20250219,0.1685,0.1685,0.159,0.1625,374407
CLNX,20250219,31.12,31.5,30.95,31.09,837491
CLR,20250219,4.47,4.47,4.4,4.44,2558
CMM,20250219,1.98,1.98,1.98,2.02,99
COL,20250219,5.475,5.52,5.365,5.375,1115967
COM,20250219,0.76,0.775,0.75,0.775,13792
COX,20250219,9.3,9.58,9.3,9.44,3220
COXE,20250219,1.58,1.58,1.58,1.58,2121
DIA,20250219,17.8,18,17.7,17.9,22432
DOM,20250219,3.005,3.025,2.8,2.86,946735
EAT,20250219,4.42,4.42,4.375,4.42,508
EBRO,20250219,16.64,16.64,16.5,16.56,39349
ECR,20250219,3.265,3.3,3.26,3.295,16885
EDR,20250219,8.71,8.82,8.61,8.7,126257
EIDF,20250219,5.1,5.14,5,5.05,7433
ELE,20250219,21.32,21.66,21.32,21.52,779488
ELZ,20250219,0.1285,0.1315,0.1265,0.1275,164628
ENC,20250219,3.56,3.57,3.53,3.54,488292
END,20250219,1.29,1.3,1.21,1.25,16817
ENER,20250219,4.98,5,4.9,4.92,1921
ENG,20250219,12.17,12.19,11.89,11.92,1919088
ENO,20250219,16.4,16.48,16.08,16.16,86635
ENRS,20250219,3.8,3.8,3.68,3.8,1099
ETC,20250219,2.91,2.91,2.83,2.83,5190
EZE,20250219,0.103,0.106,0.102,0.102,2177751
FACE,20250219,2.05,2.05,1.95,2.04,40676
FAE,20250219,3.685,3.695,3.65,3.67,364646
FCC,20250219,10.98,10.98,10.64,10.74,27339
FDR,20250219,23.18,23.18,22.64,22.78,236350
FER,20250219,43.58,43.64,43.02,43.06,565058
GAM,20250219,1.285,1.3,1.285,1.285,6029
GAS,20250219,24.48,24.62,24.32,24.44,148625
GCO,20250219,38.2,38.4,37.8,38.05,21249
GEST,20250219,2.74,2.74,2.67,2.68,466174
GGR,20250219,5.72,5.86,5.6,5.68,4618
GIGA,20250219,6.4,6.6,6.4,6.45,1770
GRE,20250219,38.7,39.45,38.35,38.7,41323
GRF,20250219,9.41,9.57,9.382,9.47,2041450
GRF.P,20250219,7.155,7.23,7.07,7.15,116047
GRI,20250219,1.03,1.03,1.03,1.03,1000
GSJ,20250219,5.88,5.98,5.82,5.86,108193
HAN,20250219,0.183,0.183,0.183,0.183,7168
HBX,20250219,11.5,11.52,11.4,11.44,346766
HLZ,20250219,1.34,1.395,1.265,1.34,68850
HOME,20250219,16,16.04,15.64,15.9,218466
IAG,20250219,4.05,4.052,3.92,3.94,17378903
IBE,20250219,13.345,13.49,13.34,13.425,6056746
IBG,20250219,19,19.15,18.9,19.05,659
IDR,20250219,18.33,18.9,18.22,18.54,1578200
IFF,20250219,0.65,0.66,0.65,0.65,12419
IMC,20250219,3.31,3.395,3.31,3.33,21581
INDDT,20250219,12078.5,12112.1,11937.3,11955.5,63594
ISUR,20250219,9.5,9.5,9.5,9.85,165
ITX,20250219,55.56,55.7,53.52,53.7,1748834
IZER,20250219,9.48,9.7,9.3,9.44,3089
KOM,20250219,1.01,1.01,1.01,1.01,6692
LAB,20250219,2.98,2.98,2.98,3.08,349
LDA,20250219,1.16,1.172,1.136,1.142,369076
LGT,20250219,6.24,6.26,6.18,6.24,2858
LIB,20250219,1.7,1.7,1.68,1.7,3001
LLN,20250219,1.22,1.225,1.2,1.215,12366
LLYC,20250219,8,9.5,8,9,24592
LOG,20250219,29.78,29.88,29.6,29.66,336575
LRE,20250219,8.28,8.3,8.28,8.3,64210
MAK.D,20250219,0.0007,0.0039,0.0001,0.0001,4585577
MAKS,20250219,7.7,7.7,7.65,7.65,600
MAP,20250219,2.69,2.724,2.65,2.65,2758152
MCM,20250219,13.2,13.4,13.2,13.35,3325
MDF,20250219,0.424,0.4355,0.352,0.3625,4426385
MED,20250219,0.69,0.69,0.69,0.69,6689
MEL,20250219,7.23,7.275,7.135,7.17,190936
MFEA,20250219,3.368,3.368,3.208,3.368,1736
MIO,20250219,2.68,2.68,2.68,2.68,500
MRL,20250219,10.85,10.89,10.63,10.66,551969
MTB,20250219,1.4,1.4,1.38,1.38,3570
MTS,20250219,27.77,27.88,26.89,27.21,199705
MVC,20250219,9.85,9.98,9.73,9.88,36947
NBI,20250219,4.02,4.02,4.02,4.1,100
NEA,20250219,8.96,9.06,8.8,9,6147
NHH,20250219,6.3,6.32,6.3,6.32,12718
NTH,20250219,1.77,1.805,1.77,1.775,4734
NXT,20250219,0.363,0.37,0.362,0.364,56056
NYE,20250219,0.0058,0.0058,0.0056,0.0056,3882780
OHL,20250219,0.48,0.4922,0.466,0.4732,14961242
OLE,20250219,0.203,0.207,0.2,0.205,1369835
ORY,20250219,1.838,1.99,1.822,1.99,1092699
PANG,20250219,1.74,1.74,1.74,1.74,600
PAR,20250219,3.18,3.26,3.18,3.2,4470
PHM,20250219,100.8,102.1,97.05,98.65,76489
PRM,20250219,9.96,9.98,9.86,9.88,5804
PRO,20250219,27.8,27.8,27.8,28,113
PRS,20250219,0.349,0.349,0.337,0.348,97023
PSG,20250219,1.928,1.928,1.88,1.892,157747
PUIG,20250219,18.37,18.58,17.95,17.95,370872
PVA,20250219,0.359,0.368,0.344,0.351,121435
R4,20250219,12.8,13,12.8,12.8,532
RBT,20250219,1.92,2,1.92,1.92,530
REE,20250219,16.6,16.82,16.59,16.8,1102425
REN,20250219,0.782,0.8,0.758,0.8,24488
REP,20250219,12.19,12.26,12.105,12.175,3525565
RIO,20250219,3.68,3.7,3.68,3.7,1003
RJF,20250219,2.64,2.68,2.63,2.68,12333
RLIA,20250219,0.99,1,0.984,0.986,18764
ROVI,20250219,54.55,55,54.45,54.8,100378
RSS,20250219,1.78,1.78,1.78,1.78,1925
SAB,20250219,2.546,2.552,2.488,2.5,13242337
SAI,20250219,0.1206,0.1264,0.1172,0.1218,908857
SAN,20250219,5.87,5.955,5.802,5.805,32058701
SCO,20250219,5,5,5,5,210
SCYR,20250219,3.354,3.36,3.252,3.27,2636097
SEC,20250219,19.5,19.5,19.5,19.5,415
SLR,20250219,7.9,7.945,7.595,7.66,1057738
SNG,20250219,2,2.06,2,2.06,6750
SOL,20250219,1.692,1.7,1.58,1.598,940349
SPH,20250219,0.58,0.608,0.57,0.58,70396
SQRL,20250219,1.56,1.67,1.53,1.62,104849
TEF,20250219,4.136,4.138,4.071,4.092,10798704
TLGO,20250219,3.62,3.7,3.62,3.685,253905
TRE,20250219,15.51,16.2,15.51,15.67,263071
TRG,20250219,0.609,0.609,0.568,0.574,1922032
TUB,20250219,3.94,3.98,3.86,3.885,466024
UBS,20250219,0.0025,0.0025,0.0024,0.0024,43208150
UNI,20250219,1.565,1.579,1.543,1.549,5698924
USI,20250219,4.1,4.1,4.1,4.1,250
VANA,20250219,0.0174,0.018,0.017,0.017,223500
VID,20250219,99.7,99.8,96,96.2,16428
VIS,20250219,61.1,61.1,60.3,60.4,24385
VOC,20250219,0.68,0.698,0.68,0.696,66005
VYT,20250219,2.54,2.58,2.54,2.58,660
YADV,20250219,12.2,12.2,12.2,12.2,492
YARP,20250219,2.92,2.92,2.92,2.88,10
YATO,20250219,14.2,14.2,14.2,14.2,200
YDOA,20250219,25,25,25,25.2,180
YEIS,20250219,2.4,2.4,2.4,2.4,2017
YENT,20250219,1.77,1.77,1.77,1.77,1609
YEUR,20250219,31.2,31.2,31.2,31.2,360
YFID,20250219,29.8,29.8,29.8,29.4,169
YGGC,20250219,143,143,143,142,5
YGMP,20250219,66.5,66.5,66.5,66,15
YGOP,20250219,16,16,16,16,118
YHSP,20250219,7.4,7.4,7.4,7.4,350
YINB7,20250219,0.97,0.97,0.97,0.97,5115
YINM,20250219,13.2,13.2,13.2,13.3,180
YISC,20250219,17.7,17.7,17.7,17.7,282
YLFG,20250219,4.32,4.32,4.32,4.32,1158
YMEI,20250219,49,49,49,49.8,40
YMHRE,20250219,2.56,2.56,2.56,2.58,120
YNUM,20250219,1.86,1.86,1.86,1.86,2800
YORE,20250219,1,1,1,1,10000
YORS,20250219,13,13,13,13,1
YPARK,20250219,1.6,1.6,1.6,1.6,1374
YPR2,20250219,0.057,0.057,0.057,0.057,7990
YPR3,20250219,0.212,0.212,0.212,0.212,10
YQUO,20250219,1.34,1.34,1.34,1.32,72
YTAN,20250219,11.7,11.7,11.7,12.2,85
YTAR,20250219,60,60,60,59.5,84
YTRA,20250219,4.52,4.52,4.52,4.5,2
YUVS,20250219,7.1,7.1,7.1,7.1,250
YVBA,20250219,10,10,10,10,159
YVIT,20250219,14.5,14.5,14.5,14.5,345
YVIV,20250219,1.34,1.34,1.34,1.34,25
YZBL,20250219,0.95,0.95,0.94,0.94,10050