A3M,20250220,4.57,4.64,4.56,4.595,286398
ACS,20250220,51.5,51.9,51.25,51.8,470873
ACX,20250220,10.92,11.11,10.92,10.95,579204
ADX,20250220,1.562,1.6,1.562,1.57,260830
ADZ,20250220,4.95,5.04,4.95,5.04,2254
AEDAS,20250220,26.4,27.5,26.4,27.3,61200
AENA,20250220,214.4,216.4,210.2,211,168802
AGIL,20250220,2.54,2.6,2.4,2.42,27346
AI,20250220,0.1148,0.12,0.113,0.117,4678593
AIR,20250220,168,168.14,163.68,164.36,6131
ALB,20250220,83.5,83.6,83.5,83.5,3462
ALC,20250220,4.52,4.52,4.52,4.52,750
ALM,20250220,9.06,9.16,8.98,9.15,107036
ALNT,20250220,8.8,8.9,8.8,8.9,2713
ALQ,20250220,11.1,11.1,11.1,11.1,450
AMP,20250220,0.1384,0.1474,0.1376,0.1456,32750372
AMS,20250220,70.56,70.88,70,70.08,423484
ANA,20250220,109.6,110.4,108.6,109,81785
ANE,20250220,18.06,18.11,17.81,17.82,249582
APAM,20250220,29.58,30.06,29.58,29.8,1128
APG,20250220,17.7,17.7,17.7,17.7,1090
ARM,20250220,7.9,7.98,7.5,7.52,3186
ART,20250220,7.15,7.2,7.05,7.2,6326
ATRY,20250220,3.62,3.64,3.55,3.59,13506
ATSI,20250220,3.6,3.6,3.6,3.6,3000
AZK,20250220,6.3,6.46,6.3,6.46,5171
BAIN,20250220,3.44,3.44,3.44,3.44,2500
BBVA,20250220,12.09,12.31,12.07,12.17,7704481
BKT,20250220,8.95,9.014,8.844,8.9,2787004
BKY,20250220,0.2305,0.235,0.228,0.231,1198255
BST,20250220,0.34,0.34,0.333,0.333,62934
CABK,20250220,6.408,6.558,6.406,6.476,11550966
CAF,20250220,36.75,36.75,35.95,36,21186
CASH,20250220,0.594,0.618,0.593,0.618,811269
CBAV,20250220,33.6,33.6,33.6,34.1,7
CCEP,20250220,83.2,83.3,82.5,82.8,781
CEV,20250220,7,7.25,7,7.25,2126
CIE,20250220,24.1,24.15,23.9,23.95,38394
CITY,20250220,0.161,0.161,0.152,0.155,111450
CLNX,20250220,31.16,31.37,30.91,30.91,1054315
CLR,20250220,4.4,4.42,4.27,4.27,14576
CMM,20250220,1.98,1.98,1.98,2.02,99
COL,20250220,5.375,5.49,5.375,5.455,724040
COM,20250220,0.78,0.78,0.74,0.74,50509
COX,20250220,9.56,9.56,9.3,9.52,3756
COXE,20250220,1.65,1.65,1.6,1.65,4073
DIA,20250220,17.9,18,17.7,17.9,13929
DOM,20250220,2.875,2.89,2.77,2.785,477203
EAT,20250220,4.24,4.435,4.155,4.435,1300
EBRO,20250220,16.64,16.66,16.52,16.56,30937
ECR,20250220,3.32,3.34,3.285,3.285,8581
EDR,20250220,8.9,8.9,8.12,8.32,178485
EIDF,20250220,5,5.08,4.81,4.97,16477
ELE,20250220,21.63,21.63,21.35,21.51,1041161
ELZ,20250220,0.125,0.1345,0.125,0.13,87525
ENC,20250220,3.54,3.568,3.51,3.526,332939
END,20250220,1.265,1.265,1.23,1.23,6983
ENER,20250220,4.9,4.95,4.89,4.89,1762
ENG,20250220,11.96,12.13,11.96,12.03,1758237
ENO,20250220,16.12,16.32,16.12,16.28,53486
ENRS,20250220,3.8,3.8,3.7,3.8,2321
ETC,20250220,2.85,2.85,2.74,2.81,16031
EZE,20250220,0.105,0.106,0.101,0.102,1967942
FACE,20250220,2,2.09,2,2.05,17825
FAE,20250220,3.64,3.69,3.64,3.69,217484
FCC,20250220,10.62,10.96,10.62,10.66,20655
FDR,20250220,22.78,23,22.6,22.66,269610
FER,20250220,43.16,43.3,42.82,43.02,438452
GAM,20250220,1.3,1.35,1.285,1.315,49791
GAS,20250220,24.92,25.78,24.92,25.5,964193
GCO,20250220,37.85,38.6,37.85,37.95,12804
GEST,20250220,2.68,2.775,2.68,2.74,691748
GGR,20250220,5.56,5.72,5.52,5.7,5240
GIGA,20250220,6.55,6.55,6.4,6.5,1366
GRE,20250220,38.7,39.35,38.35,38.85,44796
GRF,20250220,9.484,9.526,9.394,9.478,1143628
GRF.P,20250220,7.1,7.16,7.075,7.135,81450
GRI,20250220,1.03,1.03,1.03,1.03,1000
GSJ,20250220,5.9,5.9,5.76,5.76,31607
HAN,20250220,0.183,0.183,0.183,0.183,55000
HBX,20250220,11.44,11.5,11.42,11.44,430254
HLZ,20250220,1.32,1.34,1.305,1.31,16481
HOME,20250220,15.86,16.02,15.72,15.86,159769
IAG,20250220,3.94,4.027,3.926,3.978,8716375
IBE,20250220,13.465,13.485,13.36,13.435,4592830
IBG,20250220,19.1,19.1,18.9,18.9,2285
IDR,20250220,18.61,18.76,18.44,18.75,972063
IFF,20250220,0.65,0.65,0.65,0.65,8001
IMC,20250220,3.31,3.375,3.3,3.3,37166
INDDT,20250220,11949,12097.8,11949,12052,74354
ISUR,20250220,9.85,9.85,9.8,9.8,1460
ITX,20250220,53.54,53.96,53.4,53.84,1294192
IZER,20250220,9.3,9.48,9.3,9.48,4058
KOM,20250220,1.02,1.02,1.02,1.01,9
LAB,20250220,2.98,2.98,2.94,2.94,1592
LDA,20250220,1.13,1.15,1.13,1.14,234858
LGT,20250220,6.2,6.24,6.18,6.24,1092
LIB,20250220,1.67,1.7,1.66,1.68,6030
LLN,20250220,1.22,1.22,1.205,1.205,23830
LLYC,20250220,9.15,9.15,8.5,8.7,3498
LOG,20250220,29.76,29.76,29.52,29.6,367431
LRE,20250220,8.28,8.3,8.28,8.3,64210
MAKS,20250220,7.7,7.7,7.55,7.6,616
MAP,20250220,2.662,2.69,2.644,2.644,2500234
MCM,20250220,13.4,13.4,13.05,13.2,1461
MDF,20250220,0.3905,0.4145,0.36,0.3715,7234752
MEL,20250220,7.15,7.21,7.035,7.085,215042
MFEA,20250220,3.284,3.32,3.254,3.368,415
MIO,20250220,2.68,2.68,2.68,2.68,500
MONI,20250220,0.32,0.334,0.32,0.334,444000
MRL,20250220,10.72,10.88,10.72,10.81,469986
MTB,20250220,1.4,1.45,1.33,1.36,46727
MTS,20250220,27.11,27.51,26.82,26.82,196964
MVC,20250220,9.94,9.96,9.84,9.89,31125
NBI,20250220,4.1,4.1,4.1,4.1,50
NEA,20250220,9.06,9.06,9,9,7879
NHH,20250220,6.3,6.33,6.3,6.33,23818
NTH,20250220,1.79,1.795,1.775,1.795,20778
NXT,20250220,0.368,0.372,0.364,0.37,165199
NYE,20250220,0.0058,0.0058,0.0054,0.0058,6681230
OHL,20250220,0.479,0.482,0.455,0.456,8513543
OLE,20250220,0.206,0.208,0.1995,0.2,1673335
ORY,20250220,2.1,2.445,2.095,2.395,4095400
PANG,20250220,1.7,1.7,1.7,1.7,800
PAR,20250220,3.26,3.3,3.26,3.3,1300
PHM,20250220,98,99.95,96.4,98.4,57191
PRM,20250220,9.84,10.1,9.84,9.92,5729
PRO,20250220,28.4,28.4,28.4,28,4
PRS,20250220,0.345,0.348,0.33,0.347,91520
PSG,20250220,1.89,1.926,1.89,1.914,208003
PUIG,20250220,18,18.035,17.835,17.96,398429
PVA,20250220,0.35,0.357,0.35,0.35,78868
R4,20250220,13,13,12.8,13,4741
RBT,20250220,1.92,2,1.92,1.92,530
REE,20250220,16.82,16.86,16.68,16.8,762932
REN,20250220,0.77,0.8,0.77,0.8,15234
REP,20250220,12.325,13.17,12.325,13.13,17875127
RIO,20250220,3.68,3.68,3.68,3.7,4
RJF,20250220,2.68,2.68,2.63,2.66,23068
RLIA,20250220,0.986,1,0.986,1,2186
ROVI,20250220,54.8,54.95,54.4,54.65,76797
RSS,20250220,1.82,1.82,1.82,1.82,5230
SAB,20250220,2.492,2.529,2.487,2.504,11642353
SAI,20250220,0.119,0.1328,0.119,0.127,2495438
SAN,20250220,5.8,5.918,5.779,5.819,30803783
SCO,20250220,5,5,5,5,1080
SCYR,20250220,3.28,3.32,3.266,3.282,1700935
SEC,20250220,19.7,19.7,19.7,19.5,180
SLR,20250220,7.625,7.73,7.57,7.63,750344
SNG,20250220,2.04,2.08,2.04,2.04,1000
SOL,20250220,1.692,1.7,1.58,1.598,940349
SPH,20250220,0.58,0.63,0.564,0.62,53361
SQRL,20250220,1.65,1.92,1.63,1.83,204291
TEF,20250220,4.092,4.13,4.09,4.122,7643670
TLGO,20250220,3.71,3.72,3.65,3.65,316283
TRE,20250220,15.75,15.9,15.51,15.7,135120
TRG,20250220,0.576,0.599,0.564,0.598,1707158
TUB,20250220,3.925,3.945,3.835,3.845,233944
UBS,20250220,0.0025,0.0025,0.0023,0.0024,143648955
UNI,20250220,1.54,1.559,1.534,1.541,5017823
USI,20250220,3.9,3.9,3.9,4.1,27
VANA,20250220,0.0168,0.018,0.0168,0.018,252300
VID,20250220,96.5,97.3,96.1,96.3,16377
VIS,20250220,60.3,60.6,59.9,60.2,25665
VOC,20250220,0.684,0.692,0.676,0.692,35752
VYT,20250220,2.58,2.6,2.58,2.6,3550
YADV,20250220,12.2,12.2,12.2,12.2,492
YARP,20250220,2.92,2.92,2.92,2.88,10
YATO,20250220,14.2,14.2,14.2,14.2,200
YDOA,20250220,25,25,25,25.2,180
YEIS,20250220,2.28,2.28,2.28,2.28,8560
YENT,20250220,1.77,1.77,1.77,1.77,1609
YEUR,20250220,31.2,31.2,31.2,31.2,360
YFID,20250220,29.8,29.8,29.8,29.4,169
YGGC,20250220,143,143,143,142,5
YGMP,20250220,66.5,66.5,66.5,66,15
YGOP,20250220,16,16,16,16,118
YHSP,20250220,7.4,7.4,7.4,7.4,350
YINB7,20250220,0.97,0.97,0.97,0.97,5115
YINM,20250220,13.2,13.2,13.2,13.3,180
YISC,20250220,17.7,17.7,17.7,17.7,282
YLFG,20250220,4.32,4.32,4.32,4.32,1158
YMEI,20250220,49,49,49,49.8,40
YMHRE,20250220,2.56,2.56,2.56,2.56,2343
YNUM,20250220,1.86,1.86,1.86,1.86,2800
YORE,20250220,1,1,1,1,10000
YORS,20250220,13,13,13,13,1
YPARK,20250220,1.6,1.6,1.6,1.6,1374
YPR2,20250220,0.057,0.057,0.057,0.057,7990
YPR3,20250220,0.212,0.212,0.212,0.212,10
YQUO,20250220,1.34,1.34,1.34,1.32,72
YTAN,20250220,11.7,11.7,11.7,12.2,85
YTAR,20250220,60,60,60,59.5,84
YTRA,20250220,4.52,4.52,4.52,4.5,2
YUVS,20250220,7.1,7.1,7.1,7.1,250
YVBA,20250220,10,10,10,10,159
YVIT,20250220,14.6,14.6,14.6,14.6,14326
YVIV,20250220,1.34,1.34,1.34,1.34,25
YZBL,20250220,0.95,0.95,0.94,0.94,10050