A3M,20240304,3.868,3.94,3.83,3.936,879990
ACS,20240304,37.01,38,36.93,37.74,597086
ACX,20240304,9.536,9.638,9.432,9.46,969152
ADX,20240304,1.262,1.276,1.23,1.246,222834
ADZ,20240304,4.34,4.5,4.34,4.4,5563
AEDAS,20240304,18.8,18.88,18.54,18.6,12799
AENA,20240304,174.4,177,173.9,176.5,89951
AGIL,20240304,3.74,3.75,3.65,3.7,5967
AI,20240304,0.1415,0.146,0.1355,0.1365,3124641
AIR,20240304,152.32,155.7,152.32,152.36,940
ALB,20240304,48.2,48.9,47.95,48.8,4291
ALC,20240304,4.66,4.66,4.64,4.64,1800
ALM,20240304,8.135,8.135,8,8,213080
ALNT,20240304,8.62,8.98,8.48,8.48,7857
ALQ,20240304,8.95,9.15,8.95,9.15,1487
AMP,20240304,0.0795,0.08,0.078,0.0781,1535819
AMS,20240304,56.78,57.34,56.78,57.02,719299
ANA,20240304,107.6,110.65,107.55,110.15,150667
ANE,20240304,19.7,20.52,19.69,20.34,978308
APAM,20240304,27.65,27.65,26,26.7,1998
APG,20240304,16.2,16.2,16.2,16.2,51
APPS,20240304,11.45,11.47,11.29,11.42,181362
ARM,20240304,6.25,6.25,6.25,6.25,1629
ART,20240304,3.66,3.68,3.64,3.68,2330
ATRY,20240304,3.14,3.15,3.07,3.1,16713
ATSI,20240304,3.08,3.08,3.08,3.08,2314
AZK,20240304,6.14,6.14,6,6.06,7282
BAIN,20240304,2.48,2.48,2.48,2.48,500
BBVA,20240304,9.358,9.454,9.35,9.414,7263254
BKT,20240304,6.01,6.09,6.008,6.068,2332285
BKY,20240304,0.173,0.174,0.17,0.17,1521277
BST,20240304,0.38,0.399,0.38,0.38,113266
CABK,20240304,4.259,4.32,4.25,4.3,11877267
CAF,20240304,33,33.7,33,33.7,31110
CASH,20240304,0.49,0.49,0.476,0.4765,503296
CBAV,20240304,26.8,27.4,26.3,27.4,7122
CCEP,20240304,63.8,64.1,63.5,63.6,942
CEV,20240304,5.9,5.9,5.9,6,116
CIE,20240304,25.16,25.18,24.68,24.82,47463
CITY,20240304,0.083,0.0868,0.0788,0.08,331950
CLE,20240304,0.113,0.113,0.113,0.113,26319
CLNX,20240304,33.45,33.47,33,33.34,693550
CLR,20240304,3.89,4,3.89,3.99,14870
CMM,20240304,2.12,2.12,2.12,2.12,513
COL,20240304,4.91,4.948,4.806,4.9,1591616
COM,20240304,0.69,0.698,0.666,0.69,1955
COX,20240304,1.98,1.98,1.98,1.98,2500
DIA,20240304,0.0128,0.0128,0.0124,0.0125,13104894
DOM,20240304,3.47,3.48,3.4,3.44,223594
EAT,20240304,5.84,5.94,5.84,5.74,371
EBRO,20240304,15,15.06,14.64,14.72,179135
ECR,20240304,2.59,2.62,2.55,2.56,166408
EDR,20240304,6.95,6.95,6.69,6.72,45776
EEP,20240304,0.34,0.34,0.34,0.34,188
EIDF,20240304,6.145,6.145,5.99,6.095,115219
ELE,20240304,16.06,16.13,15.845,16.04,2613994
ELZ,20240304,0.178,0.179,0.165,0.175,382801
ENC,20240304,2.884,2.898,2.806,2.846,994904
END,20240304,1.27,1.32,1.26,1.3,34844
ENER,20240304,4,4,3.6,3.6,11792
ENG,20240304,13.24,13.295,12.915,13,1481100
ENO,20240304,18.5,18.5,17.8,17.9,35370
ENRS,20240304,2.25,2.25,2.17,2.22,5372
ETC,20240304,3.65,3.77,3.65,3.77,2615
EZE,20240304,0.177,0.1798,0.171,0.174,5891660
FACE,20240304,2,2.02,1.98,2,19201
FAE,20240304,2.98,3.005,2.975,2.995,128041
FCC,20240304,12.92,13.18,12.58,12.58,18737
FDR,20240304,21.6,21.64,21.06,21.44,287247
FER,20240304,34.5,34.5,34.15,34.35,668055
GAM,20240304,1.35,1.35,1.28,1.28,18701
GAS,20240304,21.08,21.1,20.4,20.46,1241218
GCO,20240304,33.05,33.05,32.35,32.55,40198
GEST,20240304,2.974,2.982,2.874,2.882,527158
GGR,20240304,5.47,5.47,5.4,5.43,1950
GIGA,20240304,7.3,7.3,7.3,7.3,250
GRE,20240304,24.84,25.34,24.38,24.82,40440
GRF,20240304,9.08,9.098,7.914,8.082,9034417
GRF.P,20240304,6.575,6.635,5.85,6.1,908045
GRI,20240304,1.41,1.41,1.41,1.41,3546
GSJ,20240304,4.04,4.04,3.9,3.93,58540
HAN,20240304,0.202,0.202,0.202,0.202,29980
HLZ,20240304,2.66,2.86,2.66,2.73,9855
HOME,20240304,10.06,10.06,9.86,9.97,51462
IAG,20240304,1.7105,1.723,1.686,1.692,14598128
IBE,20240304,10.585,10.625,10.47,10.58,5504972
IBG,20240304,19.1,19.2,18.85,18.85,5000
IDR,20240304,17.87,17.95,17.65,17.86,487745
IFF,20240304,0.67,0.68,0.67,0.67,24152
INDDT,20240304,8799.3,8820.9,8760.2,8792.5,72634
ISUR,20240304,7.1,7.15,7.1,7.15,145
ITX,20240304,41.17,41.29,40.9,41.1,1157650
IZER,20240304,8.82,8.9,8.76,8.9,2860
KOM,20240304,0.705,0.705,0.705,0.705,2125
LAB,20240304,1.6,1.6,1.6,1.6,8928
LDA,20240304,0.915,0.916,0.872,0.881,854717
LGT,20240304,6.86,6.86,6.54,6.56,1206
LIB,20240304,1.12,1.12,1.12,1.12,775
LLN,20240304,0.98,1.025,0.96,1,25458
LLYC,20240304,9.6,9.6,9.6,9.6,607
LOG,20240304,24.74,25.04,24.68,24.78,174663
LRE,20240304,6.5,6.64,6.45,6.62,77919
MAKS,20240304,8.3,8.4,8.3,8.4,2216
MAP,20240304,1.977,1.981,1.967,1.978,2045234
MCM,20240304,11.14,11.38,11.04,11.04,9247
MDF,20240304,0.61,0.618,0.605,0.609,127042
MEL,20240304,6.705,6.75,6.5,6.505,565157
MFEA,20240304,2.119,2.119,2.1025,2.1025,1130
MIO,20240304,4.26,4.36,4.26,4.36,2000
MRL,20240304,8.905,8.905,8.745,8.86,619490
MTB,20240304,1.29,1.42,1.29,1.42,8512
MTS,20240304,23.965,24.055,23.58,23.76,215002
MVC,20240304,7.62,7.78,7.54,7.63,33390
NBI,20240304,4.4,4.4,4.36,4.36,490
NEA,20240304,6.45,6.7,6.4,6.55,2771
NHH,20240304,4.515,4.515,4.44,4.47,1457
NTH,20240304,1.57,1.585,1.57,1.58,5710
NTX,20240304,3.7,3.78,3.62,3.7,1714
NXT,20240304,0.294,0.298,0.29,0.29,107637
NYE,20240304,0.005,0.0052,0.0048,0.0048,14454910
OHL,20240304,0.3804,0.3818,0.361,0.3622,5801861
OLE,20240304,0.1962,0.2005,0.193,0.193,542267
OPDE,20240304,5.82,5.84,5.82,5.83,3015
ORY,20240304,1.794,1.794,1.628,1.628,246367
PANG,20240304,1.89,1.89,1.89,1.82,112
PAR,20240304,3.09,3.35,3.08,3.3,19952
PHM,20240304,30.9,31.12,29.64,29.84,52197
PRM,20240304,10.3,10.3,10.05,10.05,2107
PRO,20240304,17.4,18.2,17.4,18.2,2082
PRS,20240304,0.312,0.327,0.31,0.326,119633
PSG,20240304,1.78,1.79,1.78,1.788,551125
PVA,20240304,0.36,0.434,0.36,0.43,2169570
R4,20240304,10.1,10.3,10.1,10.2,488
RBT,20240304,1.4,1.4,1.4,1.4,80
REE,20240304,14.745,14.865,14.635,14.835,689119
REN,20240304,0.83,0.83,0.802,0.806,5736
REP,20240304,14.69,14.72,14.475,14.55,3174298
RIO,20240304,4.36,4.48,4.26,4.3,2137
RJF,20240304,2.46,2.47,2.45,2.47,16272
RLIA,20240304,1.03,1.03,1.03,1.03,12079
ROVI,20240304,75.85,76,74.65,75.4,65304
RSS,20240304,2.94,2.94,2.94,2.94,1585
SAB,20240304,1.2455,1.259,1.2415,1.2525,21570673
SAI,20240304,0.218,0.218,0.207,0.21,246555
SAN,20240304,3.861,3.881,3.843,3.856,17902721
SCO,20240304,4.7,4.7,4.7,4.7,203
SCYR,20240304,3.044,3.046,2.964,2.99,1827865
SEC,20240304,14.2,14.2,14.2,14.2,1017
SLR,20240304,11.065,11.26,10.87,11.025,534217
SNG,20240304,3.14,3.16,2.94,3.16,14395
SOL,20240304,2.73,2.73,2.53,2.53,570162
SPH,20240304,0.9,0.98,0.87,0.915,32548
SQRL,20240304,1.88,1.96,1.75,1.94,76007
TEF,20240304,3.816,3.839,3.811,3.83,7652831
TLGO,20240304,4.135,4.285,4.08,4.27,277606
TRE,20240304,7.49,7.52,7.28,7.43,256640
TRG,20240304,0.707,0.707,0.652,0.653,2524101
TUB,20240304,3.3,3.335,3.21,3.24,254941
UBS,20240304,0.0048,0.0048,0.0046,0.0047,63230800
UNI,20240304,0.962,0.9635,0.9505,0.9585,3742937
USI,20240304,5.8,5.8,5.8,5.85,10
VANA,20240304,0.146,0.146,0.132,0.1335,270353
VID,20240304,95.5,95.7,94,95.2,28080
VIS,20240304,57.5,57.8,56.7,57.6,90201
VOC,20240304,0.61,0.61,0.57,0.59,6134
VYT,20240304,2,2,2,2,3000
YABA,20240304,1.07,1.07,1.06,1.06,6095
YADV,20240304,10.9,10.9,10.9,10.9,556
YARP,20240304,2.92,2.92,2.92,2.92,3521
YATO,20240304,11.2,11.2,11.2,11.2,18002
YDOA,20240304,25.6,25.6,25.6,25.8,185
YEIS,20240304,3.48,3.48,3.48,3.48,500
YENT,20240304,1.71,1.71,1.71,1.71,592
YFID,20240304,35.2,35.2,35.2,35.2,200
YGCS,20240304,13.2,13.2,13,10.3,800
YGGC,20240304,143,143,143,142,5
YGMP,20240304,69,69,69,67,100
YGOP,20240304,15.2,15.2,15.2,15.2,1120
YHSP,20240304,5.75,5.75,5.75,5.75,870
YINB7,20240304,0.815,0.815,0.815,0.815,12950
YINM,20240304,13.2,13.2,13.2,13.6,150
YISC,20240304,16.2,16.2,16.2,16.2,310
YLFG,20240304,4.32,4.32,4.32,4.32,1158
YMEI,20240304,48.4,48.4,48.4,49.2,195
YMHRE,20240304,2.42,2.42,2.42,2.42,2067
YMPI,20240304,0.965,0.965,0.965,0.96,88
YNUM,20240304,1.89,1.89,1.89,1.89,4370
YORE,20240304,1.06,1.06,1.06,1.06,4718
YOVA,20240304,9.55,9.55,9.5,8.6,1051
YPARK,20240304,1.55,1.55,1.55,1.55,2000
YPR3,20240304,0.29,0.29,0.29,0.282,1048
YQPQ,20240304,1.25,1.25,1.25,1.22,17
YQUO,20240304,1.35,1.35,1.35,1.35,7300
YTAN,20240304,12,12,12,12.3,180
YTAR,20240304,60,60,60,60,136
YTRA,20240304,4.48,4.48,4.48,4.48,338
YUVS,20240304,7.25,7.25,7.25,7.05,3
YVBA,20240304,6.25,6.25,6.25,6.25,788
YVIT,20240304,13.6,13.6,13.5,13.5,5185
YVIV,20240304,1.34,1.34,1.34,1.35,12