A3M,20250328,5.24,5.28,5.21,5.22,233477
ACS,20250328,55.15,55.45,54.4,54.55,198251
ACX,20250328,11.1,11.21,10.97,11.04,451204
ADX,20250328,1.506,1.522,1.5,1.514,232053
ADZ,20250328,4.87,4.89,4.67,4.89,2263
AEDAS,20250328,27,27.4,26.8,26.8,35949
AENA,20250328,219,220.2,218,219.8,141907
AGIL,20250328,2.7,2.7,2.7,2.7,6124
AI,20250328,0.1416,0.1418,0.137,0.1374,5650316
AIR,20250328,168,168,165.56,166.56,2557
ALB,20250328,83.9,83.9,83.8,83.9,1333
ALC,20250328,5.4,5.4,5.4,5.4,747
ALM,20250328,10.1,10.16,10.05,10.07,64209
ALNT,20250328,8.66,8.66,8.52,8.52,9224
ALQ,20250328,12.5,12.5,12.5,12.5,3065
AMP,20250328,0.1506,0.1506,0.146,0.1472,5252262
AMS,20250328,73.88,74.16,70.94,71.7,1504784
ANA,20250328,120.9,123.6,120.5,122.9,77646
ANE,20250328,17.24,17.66,17.18,17.5,232833
APAM,20250328,30.9,31.16,30.28,30.42,2344
APG,20250328,16.1,16.1,16.1,16.1,9
ARM,20250328,7.74,7.74,7.74,7.72,3
ART,20250328,7.85,7.85,7.6,7.75,2847
ATRY,20250328,3.17,3.19,3.02,3.02,53006
ATSI,20250328,3.56,3.56,3.56,3.56,345
AZK,20250328,7.38,7.38,7.22,7.3,1720
BAIN,20250328,3.44,3.44,3.44,3.44,4500
BBVA,20250328,12.92,13.045,12.7,12.725,11136712
BKT,20250328,10.435,10.5,10.275,10.37,2025645
BKY,20250328,0.321,0.335,0.302,0.322,9362894
BST,20250328,0.3155,0.323,0.3155,0.323,34922
CABK,20250328,7.264,7.324,7.194,7.262,6616275
CAF,20250328,40.75,40.75,40.25,40.65,35462
CASH,20250328,0.706,0.71,0.702,0.71,243500
CBAV,20250328,35.2,35.9,35.2,35.8,751
CCEP,20250328,80.3,80.6,79.9,80.1,2145
CEV,20250328,7.4,7.4,7.4,7.4,196
CIE,20250328,23.05,23.25,22.7,22.7,67581
CITY,20250328,0.538,0.63,0.502,0.564,4736189
CLNX,20250328,32.86,33.64,32.56,33.19,1087485
CLR,20250328,3.84,3.9,3.7,3.86,24416
CMM,20250328,1.98,1.98,1.98,2.02,8
COL,20250328,5.43,5.5,5.42,5.49,448630
COM,20250328,0.66,0.665,0.62,0.665,23214
COX,20250328,8.96,9.26,8.8,9.26,9237
COXE,20250328,1.53,1.53,1.53,1.53,228
DIA,20250328,22.4,22.6,21.6,21.8,42619
DOM,20250328,2.84,2.885,2.79,2.805,201243
EAT,20250328,4.05,4.05,4,4.05,1020
EBRO,20250328,16.74,16.9,16.68,16.8,55067
ECR,20250328,2.945,2.975,2.915,2.97,57861
EDR,20250328,7.6,7.6,7.35,7.38,273425
EIDF,20250328,4.76,5.04,4.7,4.81,27605
ELE,20250328,24.26,24.69,24.21,24.64,1307606
ELZ,20250328,0.12,0.123,0.113,0.118,122995
ENC,20250328,3.186,3.224,3.17,3.206,317560
END,20250328,1.16,1.16,1.16,1.16,3000
ENER,20250328,4.6,4.62,4.55,4.6,4048
ENG,20250328,13.15,13.35,13.1,13.29,1241433
ENO,20250328,17.74,17.74,17.42,17.58,39349
ENRS,20250328,3.68,3.7,3.68,3.7,300
ETC,20250328,2.47,2.47,2.47,2.47,2092
EZE,20250328,0.117,0.126,0.116,0.123,7935077
FACE,20250328,2.4,2.45,2.37,2.45,11006
FAE,20250328,4.02,4.07,3.95,4,459580
FCC,20250328,10.58,10.74,10.42,10.74,18301
FDR,20250328,23.06,23.12,22.5,22.64,211572
FER,20250328,41.98,42.18,41.62,41.78,518120
GAM,20250328,1.265,1.3,1.265,1.265,2208
GAS,20250328,25.74,25.86,25.5,25.78,286352
GCO,20250328,49.5,49.7,48.9,49.05,488910
GEST,20250328,2.695,2.735,2.64,2.64,616735
GGR,20250328,5.42,5.5,5.42,5.48,2113
GIGA,20250328,6.15,6.15,6,6.15,225
GRE,20250328,40,41.8,39.75,40.3,69911
GRF,20250328,8.744,8.79,8.574,8.578,1750446
GRF.P,20250328,6.65,6.76,6.585,6.7,210888
GRI,20250328,0.96,0.96,0.95,0.96,564
GSJ,20250328,5.7,5.7,5.64,5.7,20492
HAN,20250328,0.2,0.2,0.2,0.2,4000
HBX,20250328,11.06,11.06,10.58,10.58,165846
HLZ,20250328,1.39,1.41,1.365,1.365,10771
HOME,20250328,13.68,13.84,13.68,13.8,83847
IAG,20250328,3.48,3.482,3.324,3.338,9126248
IBE,20250328,14.785,15.02,14.775,15.02,10944719
IBG,20250328,20.8,20.8,20.3,20.5,429
IDR,20250328,26.8,26.92,26.38,26.6,739149
IFF,20250328,0.63,0.63,0.61,0.61,58659
IMC,20250328,2.985,3.02,2.98,2.98,15763
INDDT,20250328,12850.3,12937,12813,12837.2,59906
ISUR,20250328,10.7,10.7,10.7,10.7,1834
ITX,20250328,46.63,46.96,45.85,46.23,2030883
IZER,20250328,9.32,9.44,9.26,9.44,1710
KOM,20250328,1.02,1.02,1.02,1,10
LAB,20250328,2.9,2.9,2.9,2.9,1000
LDA,20250328,1.222,1.246,1.222,1.24,586360
LGT,20250328,6.58,6.6,6.58,6.58,2331
LIB,20250328,1.69,1.7,1.69,1.7,1500
LLN,20250328,1.13,1.13,1.115,1.13,6091
LLYC,20250328,8.35,8.35,8.35,8.35,730
LOG,20250328,29.02,29.46,29.02,29.18,408474
LRE,20250328,8.28,8.3,8.28,8.3,64210
MAKS,20250328,9.3,9.3,9.15,9.25,2500
MAP,20250328,2.862,2.902,2.858,2.86,1481494
MCM,20250328,13.2,13.3,13.05,13.15,2303
MDF,20250328,0.3125,0.3125,0.3,0.31,411163
MEL,20250328,6.7,6.725,6.555,6.555,370109
MFEA,20250328,3.596,3.596,3.436,3.596,5111
MIO,20250328,2.54,2.54,2.54,2.54,2280
MRL,20250328,9.9,10.06,9.895,9.99,731435
MTB,20250328,1.38,1.45,1.38,1.45,2102
MTS,20250328,27.55,27.96,26.82,26.82,202815
MVC,20250328,9.92,9.98,9.83,9.98,15105
NBI,20250328,3.6,3.6,3.6,3.6,100
NEA,20250328,10.25,10.6,10.25,10.5,10545
NHH,20250328,6.3,6.32,6.3,6.3,9961
NTH,20250328,1.73,1.74,1.72,1.74,2376
NXT,20250328,0.364,0.368,0.362,0.365,218886
NYE,20250328,0.006,0.006,0.0058,0.006,2734120
OHL,20250328,0.33,0.363,0.3114,0.344,29569811
OLE,20250328,0.1945,0.1945,0.189,0.189,352447
ORY,20250328,3.225,3.345,3.175,3.255,1149624
PANG,20250328,1.67,1.7,1.67,1.7,2600
PAR,20250328,3.24,3.3,3.2,3.24,643
PHM,20250328,82.35,84.9,81.4,83.2,45736
PRM,20250328,9.92,10.2,9.92,10.1,9757
PRO,20250328,31,31,30.6,30.8,1600
PRS,20250328,0.376,0.4,0.376,0.377,845611
PSG,20250328,2.125,2.165,2.085,2.105,125712
PUIG,20250328,16.175,16.8,16.175,16.52,456274
PVA,20250328,0.35,0.35,0.341,0.341,98397
R4,20250328,13.3,13.3,13.1,13.3,577
RBT,20250328,1.9,1.9,1.9,1.9,1100
REE,20250328,18.31,18.55,18.29,18.55,916575
REN,20250328,0.794,0.816,0.794,0.816,9121
REP,20250328,12.48,12.625,12.415,12.455,3946475
RIO,20250328,3.64,3.64,3.36,3.36,8129
RJF,20250328,2.63,2.68,2.62,2.66,27762
RLIA,20250328,0.928,0.958,0.928,0.942,93459
ROVI,20250328,52.15,53.45,52.15,52.3,109937
RSS,20250328,1.45,1.45,1.45,1.45,1260
SAB,20250328,2.59,2.669,2.581,2.588,14945829
SAI,20250328,0.1098,0.11,0.1022,0.107,1713609
SAN,20250328,6.372,6.43,6.277,6.318,30074596
SCO,20250328,5.6,5.6,5.6,5.6,7687
SCYR,20250328,3.338,3.376,3.304,3.314,1241072
SEC,20250328,23.4,23.4,23.4,23.4,30
SLR,20250328,7.05,7.32,7.005,7.13,712245
SNG,20250328,1.79,1.81,1.75,1.75,5177
SOL,20250328,1.692,1.7,1.58,1.598,940349
SPH,20250328,0.554,0.554,0.53,0.53,7889
SQRL,20250328,2.81,2.88,2.75,2.76,20937
TEF,20250328,4.33,4.374,4.322,4.322,9737338
TLGO,20250328,3.38,3.52,3.35,3.42,297344
TRE,20250328,16.79,16.86,16.46,16.6,180696
TRG,20250328,0.676,0.683,0.661,0.667,797234
TUB,20250328,4.05,4.08,3.88,3.885,616196
UBS,20250328,0.0023,0.0024,0.0023,0.0023,14157145
UNI,20250328,1.735,1.746,1.71,1.71,4629941
USI,20250328,3.9,3.9,3.9,4.1,12
VANA,20250328,0.21,0.268,0.21,0.233,355801
VID,20250328,95.5,95.5,93.9,94.3,11928
VIS,20250328,63.3,65.6,63.2,64.3,83216
VOC,20250328,0.69,0.7,0.69,0.698,19364
VYT,20250328,2.76,2.76,2.76,2.76,1000
YADV,20250328,12.2,12.2,12.2,12.2,220
YARP,20250328,2.92,2.92,2.92,2.92,7875
YATO,20250328,14.2,14.2,14.2,14.2,1400
YDOA,20250328,25,25,25,25.2,1
YEIS,20250328,2.28,2.28,2.28,2.28,10
YENT,20250328,1.77,1.77,1.77,1.77,1609
YEUR,20250328,31.2,31.2,31.2,31.2,180
YFID,20250328,29.8,29.8,29.8,29.4,169
YGGC,20250328,141,141,141,142,5
YGMP,20250328,66.5,66.5,66.5,66,15
YGOP,20250328,15.9,15.9,15.8,15.8,24185
YHSP,20250328,7.6,7.6,7.6,7.6,500
YINB7,20250328,1,1,1,1,5000
YINM,20250328,13,13,13,13.3,180
YISC,20250328,18,18,18,18,263
YLFG,20250328,4.32,4.32,4.32,4.32,1158
YMEI,20250328,48.2,48.2,48.2,49.8,58
YMHRE,20250328,2.46,2.46,2.46,2.46,31533
YNUM,20250328,1.87,1.87,1.87,1.87,2000
YORE,20250328,1,1,1,1,88
YORS,20250328,13,13,13,13,1
YPARK,20250328,1.59,1.59,1.59,1.6,129
YPR2,20250328,0.057,0.057,0.057,0.057,7990
YPR3,20250328,0.212,0.212,0.212,0.212,10
YQUO,20250328,1.35,1.35,1.35,1.35,3900
YTAN,20250328,11.9,11.9,11.9,12.2,185
YTAR,20250328,60,60,60,59.5,84
YTRA,20250328,3.28,3.28,3.28,3.28,1000
YUVS,20250328,7.1,7.1,7.1,7.1,250
YVBA,20250328,10,10,10,10,20
YVIT,20250328,14.8,14.8,14.8,14.8,1176
YVIV,20250328,1.34,1.34,1.34,1.34,25
YZBL,20250328,0.94,0.94,0.94,0.94,1