A3M,20250314,5.03,5.1,5.01,5.09,220553
ACS,20250314,53.55,54.85,53.45,54.5,412666
ACX,20250314,11.1,11.29,11.07,11.23,481347
ADX,20250314,1.446,1.45,1.422,1.45,201201
ADZ,20250314,4.78,4.91,4.78,4.91,724
AEDAS,20250314,28,28.7,27.8,28.65,40773
AENA,20250314,211.4,215.4,211.4,215.2,162835
AGIL,20250314,2.84,2.86,2.7,2.78,5998
AI,20250314,0.1244,0.1244,0.1224,0.1238,787726
AIR,20250314,162.36,169.24,161.8,168.68,4278
ALB,20250314,83.6,83.6,83.6,83.6,1390
ALC,20250314,4.8,4.8,4.8,4.7,100
ALM,20250314,10.06,10.39,9.97,10.31,138773
ALNT,20250314,8.7,8.8,8.7,8.72,1525
ALQ,20250314,11.4,11.4,11.4,11.4,330
AMP,20250314,0.1424,0.1466,0.1412,0.144,9779588
AMS,20250314,68.3,69.6,67.92,69.6,895327
ANA,20250314,119.9,121.8,119.2,120.2,90055
ANE,20250314,17.7,17.77,17.52,17.77,309232
APAM,20250314,31.82,32.28,31.82,32.18,1171
APG,20250314,16.1,16.1,16.1,16.1,9
ARM,20250314,7.56,7.56,7.56,7.52,1
ART,20250314,7.45,7.6,7.45,7.55,1143
ATRY,20250314,3.12,3.14,3.06,3.08,50942
ATSI,20250314,3.58,3.58,3.58,3.58,1700
AZK,20250314,7.4,7.5,7.4,7.4,6494
BAIN,20250314,3.42,3.44,3.42,3.44,2070
BBVA,20250314,12.74,13.23,12.695,13.18,8484754
BKT,20250314,9.98,10.36,9.924,10.315,1968764
BKY,20250314,0.2575,0.2585,0.25,0.257,1734773
BST,20250314,0.3355,0.343,0.3355,0.342,43624
CABK,20250314,6.932,7.06,6.886,7.018,9999857
CAF,20250314,37.45,38.25,37.4,38.2,49350
CASH,20250314,0.677,0.682,0.668,0.674,634604
CBAV,20250314,35.6,36,35,35.1,1928
CCEP,20250314,76,76.2,76,76.2,1102
CEV,20250314,7.15,7.15,7.15,7.15,347
CIE,20250314,22,22.35,21.85,22.25,42083
CITY,20250314,0.089,0.11,0.0888,0.099,671289
CLNX,20250314,31.95,32.72,31.95,32.18,1436698
CLR,20250314,3.94,3.99,3.9,3.99,12732
CMM,20250314,1.98,1.98,1.98,2.02,8
COL,20250314,5.26,5.365,5.26,5.355,584862
COM,20250314,0.61,0.615,0.61,0.615,4255
COX,20250314,9.1,9.1,8.76,9,9051
COXE,20250314,1.49,1.56,1.49,1.56,12715
DIA,20250314,18,18,17.4,17.5,20559
DOM,20250314,2.8,2.865,2.77,2.83,194772
EAT,20250314,4.12,4.19,4.105,4.18,3024
EBRO,20250314,16.2,16.32,16.18,16.22,39662
ECR,20250314,2.85,2.885,2.825,2.865,41141
EDR,20250314,7.72,7.87,7.69,7.83,132922
EIDF,20250314,4.805,5.24,4.8,5.13,97744
ELE,20250314,21.99,22.03,21.83,21.97,723043
ELZ,20250314,0.127,0.135,0.1205,0.122,499049
ENC,20250314,3.276,3.276,3.194,3.246,382782
END,20250314,1.175,1.2,1.16,1.2,9710
ENER,20250314,4.58,4.58,4.58,4.58,5168
ENG,20250314,12.93,12.97,12.73,12.76,763050
ENO,20250314,16.82,16.86,16.6,16.72,36696
ENRS,20250314,3.8,3.8,3.8,3.84,400
ETC,20250314,2.61,2.64,2.54,2.54,6915
EZE,20250314,0.134,0.134,0.13,0.131,1586779
FACE,20250314,2.3,2.3,2.22,2.25,28699
FAE,20250314,3.295,3.32,3.29,3.3,212503
FCC,20250314,10.06,10.2,10.04,10.16,16036
FDR,20250314,22,22.16,21.9,21.9,226597
FER,20250314,39.92,39.94,39.18,39.66,773143
GAM,20250314,1.285,1.29,1.285,1.285,2557
GAS,20250314,25.02,25.18,24.94,25.12,268962
GCO,20250314,39,40.45,39,40.1,40996
GEST,20250314,2.765,2.85,2.74,2.81,502257
GGR,20250314,5.76,5.76,5.44,5.56,8918
GIGA,20250314,6.3,6.4,6.25,6.4,1100
GRE,20250314,37.8,38.25,37.35,38.1,61499
GRF,20250314,9.314,9.524,9.246,9.39,1204063
GRF.P,20250314,7.085,7.285,7.04,7.245,109016
GRI,20250314,1,1,1,1,1200
GSJ,20250314,5.44,5.5,5.44,5.5,5841
HAN,20250314,0.189,0.189,0.18,0.18,2500
HBX,20250314,10.32,10.78,10.32,10.72,475426
HLZ,20250314,1.4,1.45,1.38,1.38,51284
HOME,20250314,13.32,13.68,13.28,13.64,247815
IAG,20250314,3.308,3.376,3.3,3.362,8216900
IBE,20250314,13.85,14,13.815,13.93,6673709
IBG,20250314,20.5,21,20.5,20.8,11327
IDR,20250314,24.92,26.14,24.56,25.88,2089777
IFF,20250314,0.645,0.645,0.64,0.64,14292
IMC,20250314,3.04,3.04,3,3.03,24577
INDDT,20250314,12549.1,12689.8,12514.7,12672.4,63615
ISUR,20250314,10.2,10.2,10.2,10.2,2529
ITX,20250314,44.85,45.13,44.36,44.85,2549911
IZER,20250314,9.12,9.2,9.02,9.18,5805
KOM,20250314,1,1,1,1,12
LAB,20250314,3.1,3.1,3.1,3.1,4509
LDA,20250314,1.14,1.152,1.134,1.152,354541
LGT,20250314,6.3,6.48,6.26,6.3,7651
LIB,20250314,1.67,1.72,1.67,1.72,4048
LLN,20250314,1.16,1.17,1.14,1.15,4014
LLYC,20250314,8.25,8.25,8.25,8.3,4
LOG,20250314,27.64,27.74,27.54,27.72,195065
LRE,20250314,8.28,8.3,8.28,8.3,64210
MAKS,20250314,8.6,8.8,8.6,8.75,744
MAP,20250314,2.764,2.832,2.76,2.822,2693181
MCM,20250314,12.9,13.1,12.75,13.1,4309
MDF,20250314,0.38,0.38,0.31,0.3135,7557768
MEL,20250314,6.585,6.665,6.42,6.6,358043
MFEA,20250314,3.344,3.344,3.3,3.3,5300
MIO,20250314,2.54,2.54,2.54,2.54,2280
MRL,20250314,9.6,9.79,9.565,9.755,644514
MTB,20250314,1.45,1.45,1.36,1.4,11325
MTS,20250314,28.6,29.81,28.51,29.6,227941
MVC,20250314,9.5,9.5,9.49,9.5,1470
NBI,20250314,3.76,3.76,3.68,3.68,2362
NEA,20250314,9.4,9.58,9.4,9.58,4407
NHH,20250314,6.3,6.32,6.28,6.29,7413
NTH,20250314,1.75,1.77,1.75,1.75,8514
NXT,20250314,0.363,0.364,0.355,0.356,295603
NYE,20250314,0.0062,0.0064,0.006,0.0062,11656790
OHL,20250314,0.519,0.526,0.495,0.52,10045636
OLE,20250314,0.191,0.1915,0.19,0.1905,535710
ORY,20250314,2.87,2.94,2.805,2.87,607079
PANG,20250314,1.73,1.73,1.73,1.73,300
PAR,20250314,3.24,3.3,3.16,3.26,3516
PHM,20250314,88.95,90,87.6,89.75,31505
PRM,20250314,10.65,10.65,10.35,10.35,4056
PRO,20250314,30.2,30.2,30.2,30.2,1692
PRS,20250314,0.4,0.4,0.38,0.388,127209
PSG,20250314,2.03,2.07,2.025,2.05,67979
PUIG,20250314,17.45,17.755,17.42,17.42,288425
PVA,20250314,0.33,0.339,0.311,0.33,239031
R4,20250314,13,13,12.8,12.8,3765
RBT,20250314,2,2,2,2,1000
REE,20250314,17.5,17.69,17.41,17.5,923760
REN,20250314,0.786,0.812,0.786,0.812,9242
REP,20250314,11.63,11.63,11.435,11.54,5129457
RIO,20250314,3.4,3.48,3.36,3.46,1600
RJF,20250314,2.65,2.65,2.61,2.62,23897
RLIA,20250314,0.972,0.972,0.972,0.972,3101
ROVI,20250314,52.2,52.6,51.9,51.95,85693
RSS,20250314,1.45,1.45,1.45,1.45,5098
SAB,20250314,2.64,2.728,2.625,2.714,12234286
SAI,20250314,0.103,0.103,0.0995,0.0996,986222
SAN,20250314,5.98,6.242,5.922,6.214,36842823
SCO,20250314,5,5,5,5,3195
SCYR,20250314,3.18,3.244,3.168,3.232,1524599
SEC,20250314,22.2,22.2,22.2,22,89
SLR,20250314,7.385,7.405,7.28,7.35,736829
SNG,20250314,1.98,2,1.96,2,11419
SOL,20250314,1.692,1.7,1.58,1.598,940349
SPH,20250314,0.534,0.538,0.522,0.538,10835
SQRL,20250314,2.78,2.87,2.7,2.8,200734
TEF,20250314,4.32,4.421,4.318,4.346,12919987
TLGO,20250314,3.25,3.27,3.22,3.255,61667
TRE,20250314,14.91,15.15,14.82,15.15,165624
TRG,20250314,0.613,0.657,0.61,0.642,1840594
TUB,20250314,4.09,4.165,4.055,4.145,275182
UBS,20250314,0.0024,0.0024,0.0023,0.0024,50106830
UNI,20250314,1.705,1.741,1.686,1.731,5079100
USI,20250314,3.9,3.9,3.9,4.1,100
VANA,20250314,0.011,0.017,0.011,0.015,10505446
VID,20250314,96,96.9,95.5,96.3,20566
VIS,20250314,61.1,61.4,61,61.2,31895
VOC,20250314,0.732,0.74,0.728,0.74,31341
VYT,20250314,2.78,2.78,2.78,2.78,1200
YADV,20250314,12.2,12.2,12.2,12.2,220
YARP,20250314,2.92,2.92,2.92,2.92,7875
YATO,20250314,14.3,14.3,14.3,14.3,351
YDOA,20250314,24.6,24.6,24.6,25.2,180
YEIS,20250314,2.28,2.28,2.28,2.28,10
YENT,20250314,1.77,1.77,1.77,1.77,1609
YEUR,20250314,31.2,31.2,31.2,31.2,180
YFID,20250314,29.8,29.8,29.8,29.4,169
YGGC,20250314,143,143,143,142,5
YGMP,20250314,66.5,66.5,66.5,66,15
YGOP,20250314,16.2,16.2,16.2,16.2,102
YHSP,20250314,7.6,7.6,7.6,7.6,500
YINB7,20250314,0.985,0.985,0.985,0.985,5055
YINM,20250314,13,13,13,13.3,180
YISC,20250314,18,18,18,18,263
YLFG,20250314,4.32,4.32,4.32,4.32,1158
YMEI,20250314,49,49,49,49.8,80
YMHRE,20250314,2.46,2.46,2.44,2.44,6985
YNUM,20250314,1.86,1.86,1.86,1.86,2800
YORE,20250314,1.01,1.01,1.01,1.01,2200
YORS,20250314,13,13,13,13,1
YP3L,20250314,10.5,10.5,10.5,10.5,2520
YPARK,20250314,1.6,1.6,1.6,1.6,10000
YPR2,20250314,0.057,0.057,0.057,0.057,7990
YPR3,20250314,0.212,0.212,0.212,0.212,10
YQUO,20250314,1.34,1.34,1.34,1.34,2225
YTAN,20250314,11.9,11.9,11.9,12.2,185
YTAR,20250314,60,60,60,59.5,84
YTRA,20250314,3.12,3.12,3.12,3.12,200
YUVS,20250314,7.1,7.1,7.1,7.1,250
YVBA,20250314,10,10,10,10,20
YVIT,20250314,14.6,14.6,14.6,14.6,2047
YVIV,20250314,1.34,1.34,1.34,1.34,25
YZBL,20250314,0.95,0.95,0.94,0.94,10050