A3M,20240313,4.09,4.166,4.088,4.14,392354
ACS,20240313,39.05,40.02,38.82,39.93,784639
ACX,20240313,9.672,9.792,9.61,9.778,759938
ADX,20240313,1.33,1.356,1.318,1.35,482255
ADZ,20240313,4.38,4.5,4.36,4.42,4784
AEDAS,20240313,19.06,19.06,18.7,18.82,20297
AENA,20240313,181.65,182.95,179.9,181.95,121618
AGIL,20240313,4.3,4.7,4.25,4.35,45908
AI,20240313,0.1365,0.138,0.135,0.135,710205
AIR,20240313,159,160.52,158.18,159.24,2887
ALB,20240313,49.05,49.05,48.15,48.3,1416
ALC,20240313,4.68,4.7,4.68,4.6,20
ALM,20240313,8.26,8.26,8.095,8.13,122527
ALNT,20240313,8.76,8.8,8.58,8.62,1642
ALQ,20240313,9.3,9.35,9.3,9.35,2025
AMP,20240313,0.0772,0.079,0.0767,0.0778,1835789
AMS,20240313,58.46,58.84,58.1,58.3,670061
ANA,20240313,112.2,113.9,112.05,112.3,150330
ANE,20240313,20.28,20.7,20.18,20.18,478833
APAM,20240313,27.3,27.45,27.3,27.38,116
APG,20240313,16.2,16.2,16.2,16.2,51
APPS,20240313,11.47,11.47,11.4,11.44,61413
ARM,20240313,6.4,6.5,6.4,6.4,11145
ART,20240313,3.74,3.74,3.74,3.74,830
ATRY,20240313,3.17,3.22,3.11,3.12,69651
ATSI,20240313,3.02,3.02,3.02,3.02,200
AZK,20240313,5.98,6,5.98,6,1879
BAIN,20240313,2.5,2.5,2.5,2.5,807
BBVA,20240313,10.175,10.355,10.17,10.27,14889374
BKT,20240313,6.38,6.474,6.38,6.408,3220965
BKY,20240313,0.166,0.1712,0.166,0.1676,590786
BST,20240313,0.38,0.388,0.378,0.386,79940
CABK,20240313,4.42,4.485,4.415,4.455,12010549
CAF,20240313,34.65,34.65,34.3,34.3,26403
CASH,20240313,0.481,0.491,0.481,0.4875,158415
CBAV,20240313,29,29,28.7,28.9,1768
CCEP,20240313,65.7,66.4,65.2,66,1112
CEV,20240313,6,6,6,6,274
CIE,20240313,25.2,25.2,24.96,25.14,28674
CITY,20240313,0.0794,0.081,0.0782,0.0782,142704
CLE,20240313,0.176,0.176,0.176,0.176,146000
CLNX,20240313,34,34.22,33.5,33.7,1222280
CLR,20240313,3.96,4,3.9,4,3875
CMM,20240313,2.12,2.12,2.12,2.12,513
COL,20240313,5.05,5.125,5.05,5.08,1362860
COM,20240313,0.72,0.77,0.72,0.75,26462
COX,20240313,1.84,1.84,1.795,1.795,6600
DIA,20240313,0.0125,0.0125,0.0123,0.0124,3111278
DOM,20240313,3.3,3.37,3.3,3.365,290450
EAT,20240313,5.98,6,5.98,6,5417
EBRO,20240313,15,15.22,15,15.02,77926
ECR,20240313,3.46,3.465,3.44,3.445,73770
EDR,20240313,6.67,6.67,6.45,6.49,57499
EEP,20240313,0.34,0.34,0.34,0.34,188
EIDF,20240313,5.98,6.05,5.91,5.96,33945
ELE,20240313,16.19,16.31,16.08,16.31,1904201
ELZ,20240313,0.171,0.173,0.1625,0.1725,119594
ENC,20240313,2.894,2.894,2.838,2.856,357875
END,20240313,1.285,1.32,1.27,1.27,16905
ENER,20240313,3.69,3.72,3.67,3.67,2688
ENG,20240313,13.32,13.42,13.245,13.25,954385
ENO,20240313,18.75,19,18.6,18.8,38077
ENRS,20240313,3.14,3.46,3.12,3.3,25157
ETC,20240313,3.91,3.94,3.77,3.89,18482
EZE,20240313,0.171,0.175,0.1632,0.166,4348398
FACE,20240313,2.05,2.1,2,2.1,14193
FAE,20240313,2.96,2.975,2.935,2.955,166829
FCC,20240313,12.22,12.7,12.22,12.46,16398
FDR,20240313,22.44,22.66,22.24,22.36,253493
FER,20240313,36,36.52,35.92,36.4,799856
GAM,20240313,1.28,1.28,1.26,1.26,4607
GAS,20240313,19.77,19.84,19.51,19.54,707748
GCO,20240313,33.4,33.6,33.15,33.25,19556
GEST,20240313,2.89,2.9,2.868,2.89,590033
GGR,20240313,5.42,5.75,5.41,5.65,17064
GIGA,20240313,7.84,7.96,7.74,7.9,4966
GRE,20240313,24.16,24.38,22.86,23.24,91928
GRF,20240313,7.986,8.252,7.8,7.946,3997688
GRF.P,20240313,5.8,5.93,5.66,5.705,338507
GRI,20240313,1.47,1.47,1.41,1.41,220
GSJ,20240313,4.02,4.02,3.98,4.01,7453
HAN,20240313,0.236,0.236,0.23,0.23,25000
HLZ,20240313,2.5,2.6,2.5,2.6,5759
HOME,20240313,9.7,9.76,9.6,9.69,63951
IAG,20240313,1.805,1.819,1.795,1.803,10106595
IBE,20240313,10.94,11.065,10.925,10.96,11366582
IBG,20240313,19,19,18.9,18.95,555
IDR,20240313,18.07,18.32,18.03,18.29,321879
IFF,20240313,0.685,0.685,0.685,0.685,14000
INDDT,20240313,9119.9,9165.4,9113.1,9146.8,96207
ISUR,20240313,7.3,7.3,7.3,7.3,1750
ITX,20240313,42.18,44.48,41.93,44.26,3265444
IZER,20240313,8.46,8.52,8.26,8.32,22642
KOM,20240313,0.7,0.7,0.7,0.7,7681
LAB,20240313,1.67,1.67,1.66,1.66,780
LDA,20240313,0.867,0.87,0.859,0.866,279522
LGT,20240313,6.64,6.64,6.64,6.68,32
LIB,20240313,1.17,1.17,1.17,1.17,2351
LLN,20240313,0.91,0.99,0.91,0.988,70721
LLYC,20240313,9.45,9.45,9.25,9.4,202
LOG,20240313,25.1,25.12,24.94,25.08,179346
LRE,20240313,6.8,6.82,6.75,6.81,72572
MAKS,20240313,8.5,8.5,8.5,8.5,527
MAP,20240313,2.09,2.106,2.082,2.084,4544586
MCM,20240313,11.4,11.46,11.3,11.46,11425
MDF,20240313,0.573,0.588,0.573,0.586,21132
MEL,20240313,6.95,6.98,6.88,6.975,581449
MFEA,20240313,2.135,2.135,2.135,2.135,1400
MIO,20240313,4.46,4.46,4.46,4.36,120
MRL,20240313,9.095,9.16,9.075,9.15,689402
MTB,20240313,1.4,1.48,1.4,1.42,2389
MTS,20240313,24.83,24.83,24.15,24.73,230017
MVC,20240313,7.4,7.75,7.4,7.5,13287
NBI,20240313,4.3,4.3,4.3,4.3,600
NEA,20240313,6.35,6.45,6.35,6.45,605
NHH,20240313,4.5,4.555,4.415,4.55,21507
NTH,20240313,1.595,1.595,1.58,1.58,4738
NTX,20240313,3.86,3.86,3.86,3.8,200
NXT,20240313,0.312,0.312,0.305,0.307,42450
NYE,20240313,0.005,0.0054,0.0048,0.0048,45254580
OHL,20240313,0.342,0.3458,0.3372,0.3416,2806785
OLE,20240313,0.205,0.206,0.2005,0.204,239600
OPDE,20240313,5.85,5.85,5.84,5.84,6523
ORY,20240313,1.862,1.886,1.812,1.822,140620
PANG,20240313,1.86,1.86,1.86,1.86,200
PAR,20240313,3.54,3.75,3.54,3.62,10928
PHM,20240313,30.96,30.96,29.5,29.8,48495
PRM,20240313,10.05,10.1,10,10,3766
PRO,20240313,18.6,18.6,18.6,18.7,285
PRS,20240313,0.348,0.36,0.334,0.336,43363
PSG,20240313,1.824,1.824,1.8,1.82,492372
PVA,20240313,0.366,0.38,0.36,0.36,159986
R4,20240313,10,10.2,10,10.1,4678
RBT,20240313,1.4,1.4,1.4,1.4,80
REE,20240313,15.14,15.235,15.01,15.09,1160602
REN,20240313,0.772,0.804,0.772,0.78,38150
REP,20240313,14.665,15.045,14.645,15.02,5384934
RIO,20240313,4.56,4.56,4.28,4.3,4206
RJF,20240313,2.46,2.51,2.45,2.46,22965
RLIA,20240313,1.01,1.04,1.01,1.04,4228
ROVI,20240313,76.75,78.9,76.5,78.3,97443
RSS,20240313,3,3,3,3,1824
SAB,20240313,1.342,1.368,1.3375,1.349,27054453
SAI,20240313,0.203,0.204,0.197,0.2,627420
SAN,20240313,4.049,4.104,4.04,4.093,36664873
SCO,20240313,4.6,4.6,4.6,4.6,1109
SCYR,20240313,3.092,3.138,3.076,3.138,1843363
SEC,20240313,14.2,14.2,14.2,14.2,800
SLR,20240313,10.265,10.435,9.788,10.035,2855859
SNG,20240313,2.98,2.98,2.93,2.94,2787
SOL,20240313,2.32,2.32,2.142,2.182,929812
SPH,20240313,1.06,1.15,0.97,1.07,151232
SQRL,20240313,1.67,1.74,1.63,1.74,10794
TEF,20240313,3.876,3.905,3.867,3.886,12691519
TLGO,20240313,4.23,4.28,4.22,4.25,162624
TRE,20240313,7.035,7.21,7,7.115,214124
TRG,20240313,0.612,0.628,0.61,0.61,325010
TUB,20240313,3.265,3.33,3.245,3.33,127614
UBS,20240313,0.0045,0.0046,0.0044,0.0045,15058095
UNI,20240313,1.012,1.018,1.006,1.01,6417641
USI,20240313,5.75,5.75,5.75,5.75,1500
VANA,20240313,0.145,0.149,0.133,0.14,178428
VID,20240313,96,98,95.9,96.6,40994
VIS,20240313,58.1,59.1,58.1,59,55497
VOC,20240313,0.63,0.63,0.624,0.624,6805
VYT,20240313,2,2,2,2,2500
YABA,20240313,1.07,1.07,1.06,1.06,6095
YADV,20240313,10.9,10.9,10.9,10.9,556
YARP,20240313,2.92,2.92,2.92,2.92,3521
YATO,20240313,11.7,11.7,11.7,11.7,425
YDOA,20240313,25.6,25.6,25.6,25.8,185
YEIS,20240313,3.48,3.48,3.48,3.48,500
YENT,20240313,1.71,1.71,1.71,1.71,592
YFID,20240313,35.2,35.2,35.2,35.2,200
YGCS,20240313,13.2,13.2,13,10.3,800
YGGC,20240313,143,143,143,142,5
YGMP,20240313,69,69,69,67,100
YGOP,20240313,15.1,15.1,15.1,15.1,4468
YHSP,20240313,5.75,5.75,5.75,5.75,870
YINB7,20240313,0.815,0.815,0.815,0.815,12950
YINM,20240313,13.2,13.2,13.2,13.6,150
YISC,20240313,16.2,16.2,16.2,16.2,310
YLFG,20240313,4.32,4.32,4.32,4.32,1158
YMEI,20240313,48.4,48.4,48.4,49.2,56
YMHRE,20240313,2.38,2.38,2.38,2.38,300
YMPI,20240313,0.965,0.965,0.965,0.96,88
YNUM,20240313,1.89,1.89,1.89,1.89,4370
YORE,20240313,1.09,1.09,1.09,1.09,500
YOVA,20240313,9.55,9.55,9.5,8.6,1051
YPARK,20240313,1.56,1.56,1.56,1.56,35131
YPR3,20240313,0.29,0.29,0.29,0.282,1048
YQPQ,20240313,1.25,1.25,1.25,1.22,17
YQUO,20240313,1.35,1.35,1.35,1.35,7300
YTAN,20240313,12,12,12,12.3,180
YTAR,20240313,60,60,60,60,583
YTRA,20240313,4.42,4.42,4.42,4.42,338
YUVS,20240313,7.25,7.25,7.25,7.05,3
YVBA,20240313,6.1,6.1,6.1,6.1,820
YVIT,20240313,13.4,13.4,13.4,13.4,2220
YVIV,20240313,1.34,1.34,1.34,1.35,12