A3M,20240301,3.806,3.91,3.802,3.87,789860
ACS,20240301,36.86,37.29,35.3,37.13,1985588
ACX,20240301,9.8,9.972,9.346,9.574,2607820
ADX,20240301,1.254,1.276,1.24,1.264,228833
ADZ,20240301,4.34,4.5,4.34,4.4,5563
AEDAS,20240301,18.82,18.94,18.62,18.7,12314
AENA,20240301,175.5,175.65,171.9,174.95,175045
AGIL,20240301,3.75,3.8,3.75,3.76,5479
AI,20240301,0.139,0.1435,0.1365,0.139,2535921
AIR,20240301,153.5,154.04,152.3,153.58,1913
ALB,20240301,48.15,48.25,47.4,48.1,8266
ALC,20240301,4.8,4.8,4.8,4.76,56
ALM,20240301,7.99,8.1,7.98,8.04,215551
ALNT,20240301,8.86,8.86,8.52,8.78,4913
ALQ,20240301,8.8,8.9,8.8,8.9,7509
AMP,20240301,0.0798,0.08,0.077,0.0782,2882863
AMS,20240301,57.02,57.5,56.4,57,1616611
ANA,20240301,103.05,109.55,101,106.75,269875
ANE,20240301,18.85,20.84,18.49,19.79,1595870
APAM,20240301,27.5,27.5,27.5,27.74,10
APG,20240301,16.2,16.2,16.2,16.2,51
APPS,20240301,11.4,11.49,11.4,11.49,47116
ARM,20240301,6.2,6.3,6.2,6.3,23224
ART,20240301,3.62,3.66,3.62,3.64,4983
ATRY,20240301,3.07,3.16,3.07,3.1,17658
ATSI,20240301,3.08,3.08,3.08,3.08,507
AZK,20240301,6.06,6.16,6.04,6.14,11165
BAIN,20240301,2.68,2.68,2.68,2.68,375
BBVA,20240301,9.198,9.422,9.174,9.362,8297783
BKT,20240301,5.852,6.05,5.852,5.998,5391901
BKY,20240301,0.173,0.175,0.172,0.1724,1270896
BST,20240301,0.38,0.39,0.375,0.379,45755
CABK,20240301,4.175,4.275,4.164,4.254,17970731
CAF,20240301,33.5,33.5,32.9,33.2,33977
CASH,20240301,0.4855,0.494,0.472,0.486,852434
CBAV,20240301,26.8,27.4,26.3,26.5,6983
CCEP,20240301,63.4,63.9,63,63.2,793
CEV,20240301,5.9,5.9,5.9,6,116
CIE,20240301,24.98,25.18,24.72,24.86,44842
CITY,20240301,0.0874,0.0894,0.084,0.084,219242
CLE,20240301,0.113,0.113,0.113,0.113,26319
CLNX,20240301,33.27,34.1,33.07,33.57,1286069
CLR,20240301,4.07,4.07,3.95,4.05,6187
CMM,20240301,2.12,2.12,2.12,2.12,513
COL,20240301,5,5.055,4.864,4.91,2538836
COM,20240301,0.69,0.69,0.69,0.7,308
COX,20240301,1.98,1.98,1.98,1.98,1000
DIA,20240301,0.0128,0.0128,0.0126,0.0127,10203426
DOM,20240301,3.45,3.475,3.41,3.43,176410
EAT,20240301,5.72,5.86,5.71,5.74,7661
EBRO,20240301,14.8,15.16,14.8,15,207961
ECR,20240301,2.475,2.57,2.465,2.565,93614
EDR,20240301,6.91,6.94,6.78,6.89,41469
EEP,20240301,0.34,0.34,0.34,0.34,188
EIDF,20240301,6.07,6.145,6.04,6.1,66586
ELE,20240301,16.725,16.735,16.13,16.185,1819897
ELZ,20240301,0.178,0.18,0.168,0.172,236416
ENC,20240301,2.804,2.922,2.804,2.864,648969
END,20240301,1.235,1.295,1.235,1.25,23723
ENER,20240301,3.92,3.92,3.86,3.9,5151
ENG,20240301,13.35,13.385,13.085,13.205,1308598
ENO,20240301,18.7,18.7,18.35,18.45,18174
ENRS,20240301,2.23,2.23,2.14,2.2,2850
ETC,20240301,3.6,3.63,3.58,3.61,4984
EZE,20240301,0.1822,0.184,0.165,0.1692,6634538
FACE,20240301,2,2,2,2,15116
FAE,20240301,3.04,3.04,2.98,3,169602
FCC,20240301,13.22,13.24,12.78,12.86,57455
FDR,20240301,21.54,21.78,21.2,21.62,818155
FER,20240301,34.55,34.65,34.3,34.5,978039
GAM,20240301,1.33,1.33,1.27,1.28,13636
GAS,20240301,21.94,22.1,21.02,21.1,1204157
GCO,20240301,33.75,33.95,33.1,33.2,34328
GEST,20240301,2.952,3.006,2.938,2.96,556890
GGR,20240301,5.41,5.41,5.4,5.41,2418
GIGA,20240301,7.12,7.5,7.12,7.3,14721
GRE,20240301,24.78,25.26,24.44,25,52823
GRF,20240301,8.038,9.25,7.794,8.976,12585727
GRF.P,20240301,6.16,6.6,6.02,6.54,1649912
GRI,20240301,1.41,1.41,1.41,1.41,3546
GSJ,20240301,3.75,4.14,3.75,4.04,167511
HAN,20240301,0.208,0.208,0.208,0.208,9271
HLZ,20240301,2.8,2.8,2.66,2.66,2560
HOME,20240301,10.32,10.32,9.92,10.04,69037
IAG,20240301,1.745,1.7595,1.714,1.714,12356338
IBE,20240301,10.595,10.69,10.46,10.505,7425576
IBG,20240301,19,19.15,18.2,19,14865
IDR,20240301,17.9,17.95,17.46,17.69,622139
IFF,20240301,0.685,0.685,0.68,0.685,221
INDDT,20240301,8734.5,8842.8,8717.4,8787.5,100092
ISUR,20240301,7.15,7.15,7.15,7.15,2000
ITX,20240301,41.03,41.4,40.83,41.1,1523582
IZER,20240301,8.82,8.82,8.82,8.9,250
KOM,20240301,0.705,0.705,0.705,0.705,2125
LAB,20240301,1.49,1.61,1.49,1.6,9828
LDA,20240301,0.916,0.921,0.914,0.916,368990
LGT,20240301,6.98,6.98,6.64,6.64,1561
LIB,20240301,1.15,1.15,1.15,1.15,210
LLN,20240301,1.005,1.05,0.96,0.998,71379
LLYC,20240301,9.5,9.5,9.5,9.55,426
LOG,20240301,24.84,24.86,24.54,24.68,232529
LRE,20240301,6.49,6.51,6.4,6.45,63254
MAKS,20240301,8.9,8.9,8.7,8.8,1961
MAP,20240301,1.97,1.981,1.963,1.974,2207711
MCM,20240301,11.38,11.38,11.22,11.26,12125
MDF,20240301,0.62,0.62,0.611,0.611,55708
MEL,20240301,6.59,6.7,6.59,6.68,686873
MFEA,20240301,2.0505,2.0505,2.0505,2.0505,944
MIO,20240301,4.26,4.36,4.26,4.36,2000
MONI,20240301,0.32,0.334,0.32,0.334,444000
MRL,20240301,8.835,9.11,8.825,8.905,837918
MTB,20240301,1.35,1.35,1.27,1.35,3402
MTS,20240301,24.195,24.2,23.98,24.085,162129
MVC,20240301,7.56,7.58,7.45,7.48,6652
NBI,20240301,4.36,4.36,4.34,4.36,800
NEA,20240301,6.4,6.7,6.4,6.55,2838
NHH,20240301,4.415,4.495,4.39,4.44,35851
NTH,20240301,1.575,1.575,1.57,1.57,6270
NTX,20240301,3.7,3.78,3.62,3.7,1714
NXT,20240301,0.296,0.299,0.29,0.297,170394
NYE,20240301,0.0054,0.0054,0.0048,0.005,62731250
OHL,20240301,0.388,0.389,0.38,0.3824,2616918
OLE,20240301,0.2,0.2025,0.196,0.1982,827668
OPDE,20240301,5.84,5.84,5.82,5.84,22548
ORY,20240301,1.854,1.854,1.74,1.75,539454
PANG,20240301,1.89,1.89,1.89,1.82,112
PAR,20240301,2.96,3.09,2.96,3.09,1130
PHM,20240301,30.34,30.98,30.22,30.66,28799
PRM,20240301,10.3,10.3,10.05,10.25,912
PRO,20240301,17.2,18.2,17.2,17.2,4138
PRS,20240301,0.311,0.325,0.311,0.32,80415
PSG,20240301,1.77,1.78,1.77,1.776,402948
PVA,20240301,0.347,0.368,0.306,0.35,862111
R4,20240301,10,10.3,10,10.2,3243
RBT,20240301,1.4,1.4,1.4,1.4,80
REE,20240301,14.68,14.91,14.595,14.73,1524515
REN,20240301,0.784,0.86,0.784,0.86,47601
REP,20240301,14.715,14.825,14.57,14.695,2804391
RIO,20240301,4.62,4.62,4.62,4.64,270
RJF,20240301,2.51,2.52,2.45,2.51,8924
RLIA,20240301,1.03,1.03,1.03,1.03,2279
ROVI,20240301,74.7,76,74.05,75.35,102505
RSS,20240301,2.86,2.92,2.86,2.92,3512
SAB,20240301,1.194,1.2445,1.1905,1.2395,32424283
SAI,20240301,0.205,0.218,0.205,0.214,314703
SAN,20240301,3.8355,3.8765,3.8315,3.872,28749840
SCO,20240301,4.7,4.7,4.7,4.7,203
SCYR,20240301,3.068,3.068,3.002,3.054,1594089
SEC,20240301,14.2,14.2,14.2,14.2,550
SLR,20240301,11.035,11.42,10.82,11.05,1143152
SNG,20240301,3.19,3.21,3.09,3.19,6068
SOL,20240301,2.678,2.74,2.594,2.692,333448
SPH,20240301,0.995,1.02,0.87,0.9,49613
SQRL,20240301,1.84,1.9,1.78,1.88,26298
TEF,20240301,3.775,3.843,3.767,3.822,10172223
TLGO,20240301,4.23,4.255,4.125,4.13,193074
TRE,20240301,7.89,8.005,7.43,7.5,407105
TRG,20240301,0.697,0.714,0.685,0.702,890940
TUB,20240301,3.395,3.395,3.25,3.29,212870
UBS,20240301,0.0049,0.0049,0.0047,0.0047,47704530
UNI,20240301,0.9535,0.972,0.9525,0.9565,5238573
USI,20240301,5.85,5.85,5.85,5.85,300
VANA,20240301,0.142,0.1485,0.141,0.146,36501
VID,20240301,95,96.1,94.4,95.3,29959
VIS,20240301,52.4,57.6,52.3,57.5,149149
VOC,20240301,0.584,0.6,0.578,0.59,69902
VYT,20240301,2,2,1.96,1.96,1500
YABA,20240301,1.07,1.07,1.06,1.06,6095
YADV,20240301,10.9,10.9,10.9,10.9,556
YARP,20240301,2.92,2.92,2.92,2.92,3521
YATO,20240301,11.3,11.3,11.3,11.3,9000
YDOA,20240301,25.6,25.6,25.6,25.8,185
YEIS,20240301,3.48,3.48,3.48,3.48,500
YENT,20240301,1.71,1.71,1.71,1.71,592
YFID,20240301,35.2,35.2,35.2,35.2,200
YGCS,20240301,13.2,13.2,13,10.3,800
YGGC,20240301,143,143,143,142,5
YGMP,20240301,69,69,69,67,100
YGOP,20240301,15.2,15.2,15.2,15.2,1120
YHSP,20240301,5.75,5.75,5.75,5.75,870
YINB7,20240301,0.815,0.815,0.815,0.815,12950
YINM,20240301,13.2,13.2,13.2,13.6,150
YISC,20240301,16.2,16.2,16.2,16.2,310
YLFG,20240301,4.32,4.32,4.32,4.32,1158
YMEI,20240301,48.4,48.4,48.4,49.2,195
YMHRE,20240301,2.44,2.44,2.44,2.44,1076
YMPI,20240301,0.965,0.965,0.965,0.96,88
YNUM,20240301,1.89,1.89,1.89,1.89,4370
YORE,20240301,1.06,1.06,1.06,1.06,4718
YOVA,20240301,9.55,9.55,9.5,8.6,1051
YPARK,20240301,1.55,1.55,1.55,1.55,2000
YPR3,20240301,0.29,0.29,0.29,0.282,1048
YQPQ,20240301,1.25,1.25,1.25,1.22,17
YQUO,20240301,1.35,1.35,1.35,1.35,7300
YTAN,20240301,12,12,12,12.3,180
YTAR,20240301,60,60,60,60,136
YTRA,20240301,4.5,4.5,4.44,4.44,2232
YUVS,20240301,7.25,7.25,7.25,7.05,3
YVBA,20240301,6.4,6.4,6.4,6.4,770
YVIT,20240301,13.6,13.6,13.5,13.5,5185
YVIV,20240301,1.34,1.34,1.34,1.35,12