A3M,20250321,5.2,5.2,5.14,5.18,217332
ACS,20250321,53.7,54.3,53.3,54.3,2088694
ACX,20250321,11.28,11.42,11.26,11.35,703032
ADX,20250321,1.57,1.57,1.516,1.532,199772
ADZ,20250321,4.86,4.86,4.81,4.8,315
AEDAS,20250321,29.1,29.1,28.55,28.8,92907
AENA,20250321,217.4,220,217,217.6,438467
AGIL,20250321,2.74,2.78,2.7,2.78,12628
AI,20250321,0.132,0.1334,0.129,0.132,2962689
AIR,20250321,166.24,167.36,165,166,5378
ALB,20250321,83.7,84,83.7,84,26169
ALC,20250321,5.35,5.4,5.35,5.4,1358
ALM,20250321,10.2,10.3,10.17,10.28,98247
ALNT,20250321,8.64,8.7,8.62,8.7,464
ALQ,20250321,11.3,11.3,11.3,11.4,2
AMP,20250321,0.16,0.16,0.152,0.1572,15683324
AMS,20250321,74,74.32,73.32,74.2,2093427
ANA,20250321,126.5,127.1,124.3,124.8,152482
ANE,20250321,18.15,18.22,17.9,17.97,350397
APAM,20250321,31.5,31.5,30.7,30.86,1548
APG,20250321,16.1,16.1,16.1,16.1,9
ARM,20250321,7.44,7.44,7.44,7.52,4
ART,20250321,7.9,7.9,7.7,7.75,4111
ATRY,20250321,3.19,3.19,3.13,3.14,22676
ATSI,20250321,3.56,3.56,3.56,3.58,147
AZK,20250321,7.38,7.38,7.2,7.2,996
BAIN,20250321,3.4,3.4,3.4,3.44,2
BBVA,20250321,12.97,13.17,12.855,13.075,20669036
BKT,20250321,10.48,10.525,10.26,10.43,17026346
BKY,20250321,0.261,0.2655,0.26,0.265,1593348
BST,20250321,0.3215,0.339,0.321,0.33,283942
CABK,20250321,7.218,7.34,7.154,7.34,23965356
CAF,20250321,39.8,40.55,39.8,40.2,123597
CASH,20250321,0.696,0.707,0.68,0.7,548026
CBAV,20250321,35.7,35.7,34.8,35.1,1560
CCEP,20250321,78.6,79.7,78.6,79.2,1279
CEV,20250321,7.15,7.15,7.15,7.15,10
CIE,20250321,23,23.8,22.9,23.7,231170
CITY,20250321,0.379,0.479,0.344,0.411,9666439
CLNX,20250321,32.48,32.93,32.47,32.72,2294760
CLR,20250321,3.92,3.95,3.85,3.91,16110
CMM,20250321,1.98,1.98,1.98,2.02,8
COL,20250321,5.47,5.51,5.43,5.495,790238
COM,20250321,0.655,0.675,0.655,0.66,19235
COX,20250321,8.98,9.1,8.78,8.82,4661
COXE,20250321,1.57,1.57,1.57,1.57,3500
DIA,20250321,19.6,22,19.6,21.4,214928
DOM,20250321,2.87,2.895,2.855,2.885,142873
EAT,20250321,4,4,3.9,3.98,1570
EBRO,20250321,16.46,16.66,16.42,16.62,66315
ECR,20250321,2.995,2.995,2.925,2.94,55554
EDR,20250321,8.18,8.27,8.01,8.19,134162
EIDF,20250321,5.03,5.2,4.8,5.1,98821
ELE,20250321,22.92,23.48,22.91,23.48,4996158
ELZ,20250321,0.1235,0.1235,0.111,0.118,232980
ENC,20250321,3.3,3.312,3.286,3.3,406605
END,20250321,1.155,1.195,1.155,1.195,9426
ENER,20250321,4.65,4.65,4.58,4.6,5262
ENG,20250321,13,13.04,12.89,12.96,5244971
ENO,20250321,17.64,18,17.56,17.62,1232649
ENRS,20250321,3.64,3.64,3.54,3.6,4290
ETC,20250321,2.45,2.5,2.45,2.49,2358
EZE,20250321,0.127,0.127,0.122,0.124,2961365
FACE,20250321,2.28,2.4,2.28,2.4,11866
FAE,20250321,3.32,3.475,3.315,3.475,7437974
FCC,20250321,10.6,10.68,10.48,10.68,11010
FDR,20250321,22.12,22.2,21.86,22.18,218980
FER,20250321,41.08,41.34,40.92,41.28,1568149
GAM,20250321,1.28,1.3,1.28,1.3,38225
GAS,20250321,25.34,25.56,25.2,25.2,1806328
GCO,20250321,41.8,41.8,40.95,41,24707
GEST,20250321,2.76,2.78,2.72,2.745,889136
GGR,20250321,5.6,5.6,5.4,5.6,2520
GIGA,20250321,6.25,6.25,6.2,6.2,1773
GRE,20250321,37.1,37.85,36.6,36.6,191877
GRF,20250321,9.348,9.37,9.176,9.2,2822273
GRF.P,20250321,7.18,7.18,7.025,7.055,389177
GRI,20250321,0.99,0.99,0.99,0.95,195
GSJ,20250321,5.6,5.7,5.58,5.7,51302
HAN,20250321,0.192,0.192,0.192,0.192,5208
HBX,20250321,10.98,11.08,10.88,10.96,239374
HLZ,20250321,1.4,1.415,1.315,1.39,44212
HOME,20250321,13.7,13.76,13.56,13.7,94633
IAG,20250321,3.416,3.45,3.32,3.398,17283818
IBE,20250321,14.2,14.45,14.18,14.415,25006011
IBG,20250321,20.3,20.4,20.2,20.3,2317
IDR,20250321,26.6,26.64,25.88,26.32,1682631
IFF,20250321,0.64,0.66,0.64,0.66,14308
IMC,20250321,3.01,3.02,2.99,2.99,79085
INDDT,20250321,12844.3,12887.7,12779.5,12858.5,166789
ISUR,20250321,10.5,10.5,10.5,10.5,850
ITX,20250321,46.8,46.94,46.31,46.73,5394328
IZER,20250321,9.5,9.58,9.32,9.54,3801
KOM,20250321,1.02,1.02,1.02,1,10
LAB,20250321,3.14,3.14,3.1,3.1,650
LDA,20250321,1.186,1.224,1.17,1.202,875798
LGT,20250321,6.5,6.5,6.32,6.34,1800
LIB,20250321,1.67,1.68,1.67,1.67,1500
LLN,20250321,1.13,1.13,1.12,1.12,3775
LLYC,20250321,8.8,8.9,8.8,8.8,2428
LOG,20250321,28.2,28.44,28.2,28.3,388757
LRE,20250321,8.28,8.3,8.28,8.3,64210
MAK.D,20250321,0.0007,0.0039,0.0001,0.0001,4585577
MAKS,20250321,9.3,9.4,9.3,9.4,980
MAP,20250321,2.856,2.876,2.852,2.858,11819693
MCM,20250321,13.1,13.45,13.05,13.45,14061
MDF,20250321,0.2895,0.3,0.275,0.2835,1082192
MED,20250321,0.69,0.69,0.69,0.69,6689
MEL,20250321,6.735,6.79,6.615,6.685,411053
MFEA,20250321,3.4,3.4,3.4,3.502,282
MIO,20250321,2.54,2.54,2.54,2.54,2280
MONI,20250321,0.32,0.334,0.32,0.334,444000
MRL,20250321,9.8,9.895,9.76,9.895,5353211
MTB,20250321,1.4,1.4,1.37,1.38,2891
MTS,20250321,29.25,29.41,28.78,29.11,181293
MVC,20250321,9.62,9.62,9.5,9.5,4397
NBI,20250321,3.66,3.66,3.66,3.68,400
NEA,20250321,9.62,9.72,9.4,9.7,15673
NHH,20250321,6.29,6.32,6.29,6.29,37067
NTH,20250321,1.745,1.745,1.745,1.745,1000
NXT,20250321,0.364,0.364,0.357,0.359,219917
NYE,20250321,0.006,0.0062,0.006,0.0062,1205500
OHL,20250321,0.4628,0.4856,0.447,0.467,16899121
OLE,20250321,0.195,0.198,0.1915,0.193,825687
ORY,20250321,3.25,3.37,3.19,3.25,1330928
PANG,20250321,1.73,1.73,1.73,1.73,1000
PAR,20250321,3.24,3.3,3.2,3.26,1263
PHM,20250321,90,90.9,88.65,88.65,84989
PRM,20250321,9.96,10.1,9.92,10.1,1822
PRO,20250321,30.6,31,30.6,30.8,152
PRS,20250321,0.47,0.528,0.455,0.48,1158795
PSG,20250321,2.135,2.135,2.075,2.075,513645
PUIG,20250321,17.235,17.235,16.25,16.28,2629220
PVA,20250321,0.36,0.365,0.342,0.342,532957
R4,20250321,13.1,13.1,12.9,13,745
RBT,20250321,2,2,2,2,1309
REE,20250321,17.84,18,17.81,17.92,2539167
REN,20250321,0.766,0.778,0.762,0.778,9788
REP,20250321,12.09,12.175,12.08,12.105,10914193
RIO,20250321,3.46,3.46,3.38,3.46,294
RJF,20250321,2.66,2.66,2.63,2.64,12168
RLIA,20250321,0.972,0.974,0.972,0.974,4545
ROVI,20250321,52.3,53.4,52.3,53.05,166646
RSS,20250321,1.45,1.45,1.45,1.45,4303
SAB,20250321,2.76,2.789,2.717,2.78,27755644
SAI,20250321,0.1104,0.1146,0.1052,0.1102,4166354
SAN,20250321,6.337,6.476,6.281,6.44,83889928
SCO,20250321,5,5,5,5,7960
SCYR,20250321,3.296,3.33,3.282,3.306,4216591
SEC,20250321,23.8,23.8,23.8,23.4,2
SLR,20250321,7.49,7.555,7.35,7.35,1189835
SNG,20250321,1.95,1.95,1.94,1.94,3250
SOL,20250321,1.692,1.7,1.58,1.598,940349
SPH,20250321,0.54,0.56,0.54,0.544,5279
SQRL,20250321,2.73,2.8,2.7,2.7,55128
TEF,20250321,4.325,4.369,4.301,4.339,22118427
TLGO,20250321,3.38,3.435,3.35,3.36,203229
TRE,20250321,16.5,16.59,16.1,16.35,232885
TRG,20250321,0.653,0.67,0.64,0.662,976453
TUB,20250321,4.185,4.185,4.065,4.075,182986
UBS,20250321,0.0023,0.0024,0.0023,0.0024,26958545
UNI,20250321,1.73,1.734,1.702,1.71,18305439
USI,20250321,3.9,3.9,3.9,4.1,12
VANA,20250321,0.0224,0.035,0.022,0.0288,36406904
VID,20250321,95.8,96.1,95.1,95.7,34414
VIS,20250321,62.5,62.7,62.1,62.1,115945
VOC,20250321,0.798,0.798,0.74,0.76,42024
VYT,20250321,2.84,2.88,2.84,2.88,1455
YADV,20250321,12.2,12.2,12.2,12.2,220
YARP,20250321,2.92,2.92,2.92,2.92,7875
YATO,20250321,14.2,14.2,14.2,14.2,500
YDOA,20250321,24.6,24.6,24.6,25.2,180
YEIS,20250321,2.28,2.28,2.28,2.28,10
YENT,20250321,1.77,1.77,1.77,1.77,1609
YEUR,20250321,31.2,31.2,31.2,31.2,180
YFID,20250321,29.8,29.8,29.8,29.4,169
YGGC,20250321,143,143,143,142,5
YGMP,20250321,66.5,66.5,66.5,66,15
YGOP,20250321,16.2,16.2,16.2,16.2,118
YHSP,20250321,7.6,7.6,7.6,7.6,500
YINB7,20250321,1,1,1,1,5000
YINM,20250321,13,13,13,13.3,180
YISC,20250321,18,18,18,18,263
YLFG,20250321,4.32,4.32,4.32,4.32,1158
YMEI,20250321,49,49,49,49.8,80
YMHRE,20250321,2.42,2.44,2.42,2.44,7117
YNUM,20250321,1.86,1.86,1.86,1.86,2800
YORE,20250321,1,1,1,1,5000
YORS,20250321,13,13,13,13,1
YPARK,20250321,1.59,1.59,1.59,1.6,129
YPR2,20250321,0.057,0.057,0.057,0.057,7990
YPR3,20250321,0.212,0.212,0.212,0.212,10
YQUO,20250321,1.35,1.35,1.35,1.35,3000
YTAN,20250321,11.9,11.9,11.9,12.2,185
YTAR,20250321,60,60,60,59.5,84
YTRA,20250321,3.28,3.28,3.28,3.28,192
YUVS,20250321,7.1,7.1,7.1,7.1,250
YVBA,20250321,10,10,10,10,20
YVIT,20250321,14.7,14.7,14.7,14.7,17270
YVIV,20250321,1.34,1.34,1.34,1.34,25
YZBL,20250321,0.94,0.94,0.94,0.94,1