A3M,20250324,5.22,5.25,5.2,5.21,160611
ACS,20250324,54.4,54.5,53.9,54.15,279894
ACX,20250324,11.47,11.55,11.27,11.3,494640
ADX,20250324,1.5,1.58,1.494,1.54,566153
ADZ,20250324,4.81,4.89,4.8,4.89,3141
AEDAS,20250324,28.4,28.7,26.65,26.75,134431
AENA,20250324,218,220.8,216.2,216.4,157912
AGIL,20250324,2.8,2.8,2.7,2.7,5494
AI,20250324,0.1332,0.1402,0.1298,0.1358,8345924
AIR,20250324,168.48,169.1,166.52,166.94,2767
ALB,20250324,83.8,83.8,83.7,83.7,5298
ALC,20250324,5.5,5.5,5.5,5.5,1681
ALM,20250324,10.21,10.25,10.05,10.13,70606
ALNT,20250324,8.68,8.78,8.6,8.7,12351
ALQ,20250324,11.3,11.5,11.3,11.4,103
AMP,20250324,0.1596,0.164,0.158,0.1584,14887358
AMS,20250324,74.46,75.04,73,73.3,712041
ANA,20250324,124.6,125.8,121.1,121.5,83040
ANE,20250324,18,18.13,17.45,17.49,410950
APAM,20250324,31.34,31.66,30.76,31.24,1796
APG,20250324,16.1,16.1,16.1,16.1,9
ARM,20250324,7.72,7.82,7.72,7.72,501
ART,20250324,7.95,7.95,7.75,7.8,4727
ATRY,20250324,3.21,3.28,3.14,3.14,44047
ATSI,20250324,3.56,3.56,3.56,3.58,147
AZK,20250324,7.16,7.44,7.16,7.36,9758
BAIN,20250324,3.42,3.42,3.42,3.44,10
BBVA,20250324,13.255,13.345,13.07,13.135,6646600
BKT,20250324,10.5,10.53,10.33,10.355,1541783
BKY,20250324,0.286,0.37,0.285,0.37,38104554
BST,20250324,0.322,0.329,0.32,0.329,83535
CABK,20250324,7.4,7.426,7.288,7.302,4225445
CAF,20250324,40.35,40.55,39.75,39.9,32316
CASH,20250324,0.696,0.698,0.69,0.691,232449
CBAV,20250324,35,35.7,35,35.1,3278
CCEP,20250324,80.8,80.8,78.2,79,1291
CEV,20250324,7.15,7.15,7.15,7.15,10
CIE,20250324,23.7,23.7,23.05,23.1,67032
CITY,20250324,0.488,0.488,0.415,0.44,4301061
CLNX,20250324,32.68,32.96,32.41,32.52,1226302
CLR,20250324,3.93,3.93,3.83,3.88,14631
CMM,20250324,1.98,1.98,1.98,2.02,8
COL,20250324,5.51,5.54,5.395,5.4,519634
COM,20250324,0.68,0.68,0.67,0.67,8710
COX,20250324,9,9,8.76,8.96,1565
COXE,20250324,1.55,1.55,1.55,1.55,10700
DIA,20250324,21.2,21.6,20.2,21.4,76472
DOM,20250324,2.9,2.915,2.85,2.87,261039
EAT,20250324,4.14,4.14,4.1,4.14,2370
EBRO,20250324,16.72,16.78,16.62,16.64,35351
ECR,20250324,2.915,2.93,2.885,2.91,66236
EDR,20250324,8.25,8.42,8.21,8.4,67937
EIDF,20250324,5,5.07,4.8,4.95,21366
ELE,20250324,23.4,23.55,23.23,23.3,838205
ELZ,20250324,0.117,0.127,0.115,0.123,678621
ENC,20250324,3.312,3.326,3.276,3.28,325616
END,20250324,1.155,1.195,1.155,1.195,9426
ENER,20250324,4.6,4.6,4.55,4.59,25868
ENG,20250324,12.96,13.12,12.85,12.9,773073
ENO,20250324,17.94,17.94,17.28,17.32,69215
ENRS,20250324,3.26,3.58,3.26,3.52,7753
ETC,20250324,2.51,2.51,2.51,2.49,36
EZE,20250324,0.125,0.125,0.118,0.119,5527633
FACE,20250324,2.4,2.45,2.3,2.45,17885
FAE,20250324,3.47,3.57,3.45,3.525,682443
FCC,20250324,10.72,10.78,10.54,10.56,26123
FDR,20250324,22.32,22.76,22.3,22.56,284419
FER,20250324,41.38,41.56,40.7,40.98,582515
GAM,20250324,1.3,1.31,1.3,1.31,11552
GAS,20250324,25.3,25.42,25.04,25.04,427055
GCO,20250324,41.35,41.75,41,41.2,16854
GEST,20250324,2.76,2.76,2.7,2.715,405221
GGR,20250324,5.56,5.62,5.3,5.6,2717
GIGA,20250324,6.15,6.15,6,6.1,6277
GRE,20250324,37,37,35.65,35.95,42570
GRF,20250324,9.276,9.292,9.136,9.186,1337807
GRF.P,20250324,7.18,7.18,6.98,7.07,193877
GRI,20250324,0.96,0.96,0.95,0.96,564
GSJ,20250324,5.7,5.7,5.64,5.7,19335
HAN,20250324,0.192,0.192,0.192,0.192,5208
HBX,20250324,10.98,11.6,10.98,11.26,1283326
HLZ,20250324,1.4,1.4,1.325,1.38,32392
HOME,20250324,13.68,13.7,13.32,13.38,134463
IAG,20250324,3.455,3.475,3.415,3.442,4940908
IBE,20250324,14.4,14.5,14.205,14.24,8468182
IBG,20250324,20.6,20.6,20.2,20.5,2718
IDR,20250324,26.92,26.92,26.38,26.68,620205
IFF,20250324,0.66,0.66,0.635,0.64,7955
IMC,20250324,2.99,2.99,2.9,2.92,127284
INDDT,20250324,12924.7,12949.8,12794.6,12794.6,52906
ISUR,20250324,10.2,10.5,10.2,10.5,7158
ITX,20250324,47.07,47.4,46.33,47,2107492
IZER,20250324,9.54,9.54,9.54,9.54,1050
KOM,20250324,1.02,1.02,1.02,1,10
LAB,20250324,3.04,3.04,2.96,2.96,2049
LDA,20250324,1.208,1.222,1.196,1.2,527612
LGT,20250324,6.34,6.58,6.34,6.36,2565
LIB,20250324,1.64,1.64,1.58,1.63,26605
LLN,20250324,1.115,1.12,1.095,1.095,5187
LLYC,20250324,8.75,8.75,8.5,8.5,1779
LOG,20250324,28.34,28.66,28.34,28.42,185054
LRE,20250324,8.28,8.3,8.28,8.3,64210
MAK.D,20250324,0.0007,0.0039,0.0001,0.0001,4585577
MAKS,20250324,9.3,9.65,9.2,9.2,7273
MAP,20250324,2.864,2.882,2.852,2.862,1504378
MCM,20250324,13.4,13.45,13.05,13.05,5241
MDF,20250324,0.3,0.323,0.289,0.306,1303366
MEL,20250324,6.74,6.765,6.695,6.71,217093
MFEA,20250324,3.49,3.532,3.464,3.464,1790
MIO,20250324,2.54,2.54,2.54,2.54,2280
MRL,20250324,9.93,9.98,9.79,9.825,594788
MTB,20250324,1.4,1.4,1.37,1.38,2891
MTS,20250324,29.73,30.01,29.38,29.48,119578
MVC,20250324,9.58,9.62,9.47,9.6,7586
NBI,20250324,3.66,3.66,3.66,3.68,400
NEA,20250324,9.7,10.15,9.56,10.1,38437
NHH,20250324,6.29,6.32,6.29,6.29,6193
NTH,20250324,1.745,1.76,1.74,1.74,4814
NXT,20250324,0.364,0.364,0.36,0.362,239563
NYE,20250324,0.006,0.0062,0.0056,0.006,46070840
OHL,20250324,0.45,0.4542,0.415,0.421,24550902
OLE,20250324,0.1965,0.1965,0.19,0.1925,175473
ORY,20250324,3.3,3.3,3.02,3.045,1500211
PANG,20250324,1.73,1.73,1.73,1.73,90
PAR,20250324,3.24,3.3,3.2,3.3,3989
PHM,20250324,90.15,90.35,88.5,89.75,22090
PRM,20250324,10.1,10.2,9.96,10,4804
PRO,20250324,30.8,30.8,30.6,30.8,398
PRS,20250324,0.483,0.504,0.429,0.439,2217187
PSG,20250324,2.07,2.12,2.065,2.105,285098
PUIG,20250324,16.425,16.595,16.1,16.1,634440
PVA,20250324,0.35,0.35,0.335,0.336,338445
R4,20250324,12.9,13,12.9,13,273
RBT,20250324,2,2,2,2,1309
REE,20250324,17.86,18.04,17.75,17.82,790356
REN,20250324,0.756,0.778,0.756,0.776,6146
REP,20250324,12.185,12.215,11.945,11.96,3009242
RIO,20250324,3.46,3.46,3.38,3.46,294
RJF,20250324,2.64,2.64,2.63,2.64,25478
RLIA,20250324,0.99,0.99,0.97,0.97,23456
ROVI,20250324,53.4,53.4,52.45,52.6,66882
RSS,20250324,1.48,1.48,1.48,1.48,1000
SAB,20250324,2.802,2.825,2.743,2.76,15097840
SAI,20250324,0.1094,0.1118,0.106,0.111,2639453
SAN,20250324,6.5,6.61,6.49,6.502,28398230
SCO,20250324,5,5.1,5,5.1,12910
SCYR,20250324,3.33,3.338,3.29,3.3,1148989
SEC,20250324,23.8,23.8,23.8,23.4,30
SLR,20250324,7.35,7.41,7.07,7.1,1383842
SNG,20250324,1.92,1.94,1.86,1.86,8280
SOL,20250324,1.692,1.7,1.58,1.598,940349
SPH,20250324,0.53,0.568,0.51,0.544,34697
SQRL,20250324,2.66,2.68,2.46,2.6,126555
TEF,20250324,4.334,4.34,4.255,4.255,11456575
TLGO,20250324,3.41,3.41,3.35,3.37,137621
TRE,20250324,16.6,16.85,16.5,16.63,219334
TRG,20250324,0.669,0.689,0.641,0.643,1429153
TUB,20250324,4.15,4.165,4.01,4.015,211303
UBS,20250324,0.0024,0.0024,0.0023,0.0023,25884440
UNI,20250324,1.74,1.75,1.732,1.738,4655912
USI,20250324,3.9,3.9,3.9,4.1,12
VANA,20250324,0.033,0.038,0.0276,0.0302,20669827
VID,20250324,96,97.1,95.3,95.3,13402
VIS,20250324,62.5,62.5,61.6,61.8,44811
VOC,20250324,0.76,0.794,0.76,0.762,24410
VYT,20250324,2.88,2.88,2.88,2.88,90
YADV,20250324,12.2,12.2,12.2,12.2,220
YARP,20250324,2.92,2.92,2.92,2.92,7875
YATO,20250324,14.2,14.2,14.2,14.2,500
YDOA,20250324,24.6,24.6,24.6,25.2,180
YEIS,20250324,2.28,2.28,2.28,2.28,10
YENT,20250324,1.77,1.77,1.77,1.77,1609
YEUR,20250324,31.2,31.2,31.2,31.2,180
YFID,20250324,29.8,29.8,29.8,29.4,169
YGGC,20250324,141,141,141,142,5
YGMP,20250324,66.5,66.5,66.5,66,15
YGOP,20250324,16.2,16.2,16.2,16.2,118
YHSP,20250324,7.6,7.6,7.6,7.6,500
YINB7,20250324,1,1,1,1,5000
YINM,20250324,13,13,13,13.3,180
YISC,20250324,18,18,18,18,263
YLFG,20250324,4.32,4.32,4.32,4.32,1158
YMEI,20250324,49,49,49,49.8,80
YMHRE,20250324,2.5,2.5,2.5,2.5,22180
YNUM,20250324,1.86,1.86,1.86,1.86,2800
YORE,20250324,1,1,1,1,5000
YORS,20250324,13,13,13,13,1
YPARK,20250324,1.59,1.59,1.59,1.6,129
YPR2,20250324,0.057,0.057,0.057,0.057,7990
YPR3,20250324,0.212,0.212,0.212,0.212,10
YQUO,20250324,1.35,1.35,1.35,1.35,67
YTAN,20250324,11.9,11.9,11.9,12.2,185
YTAR,20250324,60,60,60,59.5,84
YTRA,20250324,3.28,3.28,3.28,3.28,192
YUVS,20250324,7.1,7.1,7.1,7.1,250
YVBA,20250324,10,10,10,10,20
YVI.D,20250324,0.01,0.01,0.01,0.01,1000
YVIT,20250324,14.8,14.8,14.8,14.8,14003
YVIV,20250324,1.34,1.34,1.34,1.34,25
YZBL,20250324,0.94,0.94,0.94,0.94,1