A3M,20240312,4.02,4.112,4.018,4.088,713030
ACS,20240312,38.73,39.15,38.73,39.04,587569
ACX,20240312,9.664,9.726,9.594,9.634,589235
ADX,20240312,1.306,1.344,1.302,1.328,336480
ADZ,20240312,4.38,4.38,4.38,4.4,340
AE,20240312,852.32,861.66,854.04,860.97,852
AEDAS,20240312,19.14,19.14,18.6,18.7,26366
AENA,20240312,179.3,182.25,178.55,181.65,125785
AGIL,20240312,4.28,4.34,4.28,4.34,4870
AI,20240312,0.135,0.138,0.134,0.1355,1269149
AIR,20240312,157.3,158.3,155.8,157.46,1690
ALB,20240312,49.05,49.05,48.4,48.4,3285
ALC,20240312,4.7,4.7,4.7,4.6,50
ALM,20240312,8.26,8.265,8.14,8.2,135692
ALNT,20240312,8.78,8.78,8.7,8.74,5279
ALQ,20240312,9.3,9.35,9.3,9.35,2025
AMP,20240312,0.078,0.078,0.077,0.0778,562934
AMS,20240312,57.42,58.64,57.36,58.44,885104
ANA,20240312,113.2,115,111.6,111.75,169181
ANE,20240312,21.16,21.16,20.1,20.36,757805
APAM,20240312,27.01,27.5,26.89,27.38,630
APG,20240312,16.2,16.2,16.2,16.2,51
APPS,20240312,11.43,11.45,11.4,11.41,56702
ARM,20240312,6.3,6.4,6.3,6.3,527
ART,20240312,3.72,3.72,3.72,3.72,890
ATRY,20240312,3.22,3.22,3.12,3.12,22908
ATSI,20240312,3.06,3.06,3.04,3.04,235
AZK,20240312,6.08,6.08,5.9,5.92,3449
BAIN,20240312,2.5,2.5,2.5,2.5,807
BBVA,20240312,9.952,10.22,9.952,10.195,14798987
BKT,20240312,6.346,6.454,6.334,6.4,4371766
BKY,20240312,0.1702,0.1728,0.166,0.1662,2007452
BST,20240312,0.387,0.387,0.38,0.386,39747
CABK,20240312,4.41,4.446,4.39,4.418,13949152
CAF,20240312,33.85,34.6,33.75,34.6,48350
CASH,20240312,0.4805,0.484,0.4795,0.482,298953
CBAV,20240312,29,29,28.6,28.8,877
CCEP,20240312,65.8,65.9,64.9,65.9,585
CEV,20240312,6.5,6.5,5.95,5.95,1721
CIE,20240312,25,25.18,24.88,25,22216
CITY,20240312,0.0828,0.084,0.078,0.081,562395
CLE,20240312,0.176,0.176,0.176,0.176,1200
CLNX,20240312,34.38,34.88,34.05,34.05,948149
CLR,20240312,4,4,3.93,3.93,3432
CMM,20240312,2.12,2.12,2.12,2.12,513
COL,20240312,5.18,5.23,5.1,5.1,1076082
COM,20240312,0.7,0.71,0.7,0.71,8843
COX,20240312,1.91,1.91,1.88,1.88,6200
DIA,20240312,0.0123,0.0125,0.0122,0.0124,9440332
DOM,20240312,3.43,3.43,3.315,3.33,182388
EAT,20240312,5.92,6,5.92,5.99,1190
EBRO,20240312,15,15.08,14.9,15.02,78802
ECR,20240312,3.435,3.49,3.43,3.435,273612
EDR,20240312,6.45,6.54,6.41,6.54,77345
EEP,20240312,0.34,0.34,0.34,0.34,188
EIDF,20240312,5.975,6,5.865,5.98,10391
ELE,20240312,16.505,16.535,15.975,15.975,1662001
ELZ,20240312,0.172,0.172,0.17,0.17,3004
ENC,20240312,2.888,2.894,2.852,2.858,345532
END,20240312,1.25,1.29,1.24,1.28,27231
ENER,20240312,3.7,3.8,3.69,3.71,15620
ENG,20240312,13.515,13.555,13.28,13.305,853320
ENO,20240312,18.5,18.7,18.5,18.6,29214
ENRS,20240312,3.22,3.22,3.12,3.16,3047
ETC,20240312,3.91,3.94,3.81,3.88,9582
EZE,20240312,0.1744,0.1788,0.1724,0.1726,582599
FACE,20240312,2.06,2.06,2,2.05,3410
FAE,20240312,3,3,2.95,2.97,131919
FCC,20240312,12.34,12.34,12.1,12.2,8203
FDR,20240312,22.16,22.54,22.08,22.5,263504
FER,20240312,36.1,36.32,35.76,36.04,945272
GAM,20240312,1.28,1.28,1.28,1.28,8990
GAS,20240312,20.42,20.44,19.68,19.7,1047765
GCO,20240312,33.3,33.35,32.9,33.2,12939
GEST,20240312,2.84,2.906,2.822,2.878,369318
GGR,20240312,5.44,5.55,5.36,5.5,3903
GIGA,20240312,7.56,7.84,7.56,7.84,1147
GRE,20240312,24.34,24.44,23.8,24.04,38878
GRF,20240312,8.666,8.7,8,8.148,5734455
GRF.P,20240312,6.3,6.365,5.845,5.86,400574
GRI,20240312,1.4,1.47,1.4,1.47,2115
GSJ,20240312,4.04,4.06,3.98,4.04,24398
HAN,20240312,0.224,0.232,0.224,0.232,22904
HLZ,20240312,2.5,2.59,2.5,2.53,2420
HOME,20240312,9.84,9.89,9.7,9.73,49347
IAG,20240312,1.81,1.819,1.769,1.8045,13784417
IBE,20240312,11.07,11.1,10.855,10.855,12031213
IBG,20240312,19,19.15,18.95,19.1,139
IDR,20240312,17.95,18.3,17.89,18.07,486196
IFF,20240312,0.66,0.66,0.66,0.66,18406
INDDT,20240312,9113.6,9142.5,9093.2,9093.2,100719
ISUR,20240312,7.35,7.35,7.3,7.35,462
ITX,20240312,40.58,41.09,40.33,41.08,1640569
IZER,20240312,8.7,8.7,8.52,8.6,2552
KOM,20240312,0.7,0.7,0.7,0.7,2000
LAB,20240312,1.71,1.71,1.6,1.6,3760
LDA,20240312,0.859,0.867,0.853,0.867,344078
LGT,20240312,6.68,6.7,6.46,6.68,3230
LIB,20240312,1.16,1.16,1.16,1.16,3589
LLN,20240312,0.94,0.948,0.85,0.91,22696
LLYC,20240312,9.25,9.4,9.15,9.4,1690
LOG,20240312,24.96,25.12,24.9,25.08,152503
LRE,20240312,6.82,6.85,6.7,6.7,55708
MAKS,20240312,8.35,8.5,8.35,8.5,1367
MAP,20240312,2.064,2.096,2.062,2.09,2587273
MCM,20240312,11.36,11.38,11.24,11.28,6091
MDF,20240312,0.598,0.598,0.58,0.59,33173
MEL,20240312,6.8,6.91,6.79,6.91,502626
MFEA,20240312,2.13,2.13,2.126,2.126,1800
MIO,20240312,4.46,4.46,4.46,4.36,120
MRL,20240312,9.295,9.295,9.09,9.105,453595
MTB,20240312,1.48,1.5,1.4,1.5,9580
MTS,20240312,24.06,24.8,24.06,24.65,290173
MVC,20240312,7.71,7.72,7.68,7.68,3719
NBI,20240312,4.3,4.3,4.3,4.3,4571
NEA,20240312,6.45,6.45,6.4,6.45,1414
NHH,20240312,4.535,4.67,4.5,4.5,16062
NTH,20240312,1.57,1.595,1.57,1.595,12820
NTX,20240312,3.86,3.86,3.86,3.8,200
NXT,20240312,0.319,0.319,0.294,0.306,437533
NYE,20240312,0.005,0.005,0.0046,0.005,6129990
OHL,20240312,0.352,0.3548,0.3432,0.3432,3782270
OLE,20240312,0.195,0.208,0.195,0.2055,199640
OPDE,20240312,5.85,5.86,5.84,5.84,83340
ORY,20240312,1.786,1.89,1.74,1.83,244865
PANG,20240312,1.86,1.86,1.86,1.86,200
PAR,20240312,3.48,3.55,3.4,3.55,9494
PHM,20240312,30.96,31.08,30.1,30.36,31018
PRM,20240312,10.1,10.15,10.1,10.15,2582
PRO,20240312,18.7,18.7,18.5,18.7,1161
PRS,20240312,0.34,0.34,0.335,0.337,14461
PSG,20240312,1.798,1.82,1.798,1.816,1267532
PVA,20240312,0.384,0.384,0.361,0.364,215991
R4,20240312,10.2,10.2,10,10.1,1669
RBT,20240312,1.4,1.4,1.4,1.4,80
REE,20240312,15.445,15.445,15.115,15.115,1359925
REN,20240312,0.762,0.798,0.762,0.772,9403
REP,20240312,14.59,14.73,14.585,14.665,3922316
RIO,20240312,4.3,4.52,4.3,4.3,812
RJF,20240312,2.52,2.6,2.47,2.47,5357
RLIA,20240312,1.02,1.03,1.02,1.03,1496
ROVI,20240312,79.1,79.1,76.25,76.5,95334
RSS,20240312,3,3,3,3,504
SAB,20240312,1.3205,1.35,1.318,1.342,30421173
SAI,20240312,0.206,0.216,0.2,0.206,849763
SAN,20240312,4,4.058,3.98,4.058,43111934
SCO,20240312,4.7,4.7,4.7,4.7,203
SCYR,20240312,3.12,3.124,3.07,3.07,1326642
SEC,20240312,14.2,14.2,14.2,14.2,800
SLR,20240312,11.385,11.4,10.205,10.205,3660981
SNG,20240312,2.98,3,2.95,2.98,3241
SOL,20240312,2.364,2.368,2.284,2.304,427739
SPH,20240312,0.91,1.12,0.91,1.09,249240
SQRL,20240312,1.77,1.77,1.67,1.67,3965
TEF,20240312,3.884,3.904,3.871,3.871,14005196
TLGO,20240312,4.245,4.26,4.2,4.25,201159
TRE,20240312,7.15,7.18,6.99,7.075,215708
TRG,20240312,0.619,0.644,0.61,0.61,946726
TUB,20240312,3.3,3.33,3.24,3.255,313343
UBS,20240312,0.0045,0.0046,0.0044,0.0045,29183710
UNI,20240312,0.9975,1.01,0.9945,1.01,6852385
USI,20240312,5.75,5.75,5.75,5.75,1500
VANA,20240312,0.145,0.159,0.14,0.1425,752320
VID,20240312,93.2,96.6,93,96,41453
VIS,20240312,58.1,58.7,58.1,58.2,49508
VOC,20240312,0.62,0.638,0.618,0.63,49493
VYT,20240312,2.04,2.04,2.04,2.04,1968
YABA,20240312,1.07,1.07,1.06,1.06,6095
YADV,20240312,10.9,10.9,10.9,10.9,556
YARP,20240312,2.92,2.92,2.92,2.92,3521
YATO,20240312,11.5,11.6,11.5,11.6,860
YDOA,20240312,25.6,25.6,25.6,25.8,185
YEIS,20240312,3.48,3.48,3.48,3.48,500
YENT,20240312,1.71,1.71,1.71,1.71,592
YFID,20240312,35.2,35.2,35.2,35.2,200
YGCS,20240312,13.2,13.2,13,10.3,800
YGGC,20240312,143,143,143,142,5
YGMP,20240312,69,69,69,67,100
YGOP,20240312,15.1,15.1,15.1,15.1,4468
YHSP,20240312,5.75,5.75,5.75,5.75,870
YINB7,20240312,0.815,0.815,0.815,0.815,12950
YINM,20240312,13.2,13.2,13.2,13.6,150
YISC,20240312,16.2,16.2,16.2,16.2,310
YLFG,20240312,4.32,4.32,4.32,4.32,1158
YMEI,20240312,48.4,48.4,48.4,49.2,56
YMHRE,20240312,2.38,2.38,2.38,2.38,2000
YMPI,20240312,0.965,0.965,0.965,0.96,88
YNUM,20240312,1.89,1.89,1.89,1.89,4370
YORE,20240312,1.08,1.08,1.08,1.08,1326
YOVA,20240312,9.55,9.55,9.5,8.6,1051
YPARK,20240312,1.56,1.56,1.56,1.56,35131
YPR3,20240312,0.29,0.29,0.29,0.282,1048
YQPQ,20240312,1.25,1.25,1.25,1.22,17
YQUO,20240312,1.35,1.35,1.35,1.35,7300
YTAN,20240312,12,12,12,12.3,180
YTAR,20240312,60,60,60,60,136
YTRA,20240312,4.42,4.42,4.42,4.42,338
YUVS,20240312,7.25,7.25,7.25,7.05,3
YVBA,20240312,6.1,6.1,6.1,6.1,820
YVIT,20240312,13.4,13.4,13.4,13.4,2220
YVIV,20240312,1.34,1.34,1.34,1.35,12