A3M,20240319,4.078,4.16,4.074,4.158,275088
ACS,20240319,39.55,39.82,39.08,39.7,759209
ACX,20240319,9.62,9.632,9.55,9.618,389822
ADX,20240319,1.412,1.412,1.322,1.328,389740
ADZ,20240319,4.66,4.66,4.44,4.44,2803
AEDAS,20240319,20.5,20.7,20.1,20.5,88525
AENA,20240319,176.1,177.55,174.05,177.35,100116
AGIL,20240319,4.42,4.42,4.42,4.44,475
AI,20240319,0.1315,0.1355,0.1285,0.132,3501437
AIR,20240319,165,167.32,164.52,166.14,2187
ALB,20240319,48.15,48.5,47.4,47.5,12057
ALC,20240319,4.8,4.8,4.8,4.8,3056
ALM,20240319,7.935,7.99,7.85,7.95,162264
ALNT,20240319,8.64,8.92,8.64,8.72,947
ALQ,20240319,9.4,9.4,9.4,9.35,106
AMP,20240319,0.0721,0.0764,0.0665,0.0738,10455518
AMS,20240319,57.18,57.68,56.94,57.36,470832
ANA,20240319,110.4,110.9,107.1,108.15,147228
ANE,20240319,20,20.2,19.42,19.95,650436
APAM,20240319,27.1,27.48,27.1,27.94,16
APG,20240319,16.7,16.9,16.7,16.9,400
APPS,20240319,11.32,11.38,11.24,11.28,336490
ARM,20240319,6.4,6.6,6.4,6.5,2310
ART,20240319,4,4.08,4,4.08,53491
ATRY,20240319,3.01,3.09,2.97,3,37074
ATSI,20240319,2.9,2.9,2.9,2.9,1827
AZK,20240319,5.98,6.04,5.98,6,1088
BAIN,20240319,2.5,2.5,2.5,2.5,807
BBVA,20240319,10.385,10.535,10.385,10.505,10826812
BKT,20240319,6.622,6.748,6.618,6.742,4967232
BKY,20240319,0.169,0.174,0.1678,0.1702,404648
BST,20240319,0.382,0.384,0.375,0.377,35391
CABK,20240319,4.59,4.67,4.588,4.668,18802807
CAF,20240319,33.6,33.65,33.15,33.45,31240
CASH,20240319,0.48,0.4925,0.4795,0.49,1187379
CBAV,20240319,27.7,28.5,27.6,27.6,6485
CCEP,20240319,65.5,65.6,65.1,65.9,162
CEV,20240319,6.3,6.3,6.05,6.05,3390
CIE,20240319,25.38,25.64,25.26,25.58,43445
CITY,20240319,0.0764,0.0792,0.076,0.076,49410
CLE,20240319,0.176,0.176,0.176,0.176,9000
CLNX,20240319,31.72,32.54,31.61,32.5,782664
CLR,20240319,3.91,3.95,3.88,3.92,7198
CMM,20240319,2.12,2.12,2.12,2.12,513
COL,20240319,5.1,5.165,5.1,5.16,969546
COM,20240319,0.85,0.85,0.782,0.828,32910
COX,20240319,1.89,1.89,1.89,1.89,700
DIA,20240319,0.0129,0.0129,0.0126,0.0128,6469965
DOM,20240319,3.2,3.315,3.185,3.28,259186
EAT,20240319,5.88,6.06,5.72,6.05,5672
EBRO,20240319,15.44,15.44,15.32,15.32,51107
ECR,20240319,3.445,3.47,3.425,3.44,167048
EDR,20240319,6.5,6.5,6.33,6.35,50662
EEP,20240319,0.34,0.34,0.34,0.34,188
EIDF,20240319,6.135,6.45,6.11,6.43,94891
ELE,20240319,16.25,16.3,16.105,16.225,1161411
ELZ,20240319,0.1685,0.179,0.1685,0.177,32651
ENC,20240319,2.83,2.848,2.812,2.842,299527
END,20240319,1.315,1.36,1.3,1.3,22239
ENER,20240319,3.45,3.47,3.44,3.46,3088
ENG,20240319,13.225,13.42,13.205,13.405,1035980
ENO,20240319,19.45,19.45,19.05,19.15,28733
ENRS,20240319,3.34,3.35,3.31,3.31,2116
ETC,20240319,3.78,3.8,3.6,3.685,21108
EZE,20240319,0.16,0.1642,0.156,0.1594,1972991
FACE,20240319,2.06,2.14,2.05,2.14,2711
FAE,20240319,2.915,2.96,2.915,2.955,145278
FCC,20240319,12.24,12.46,12.24,12.4,8907
FDR,20240319,21.5,21.8,21.42,21.76,216948
FER,20240319,36.34,36.54,36.12,36.42,894122
GAM,20240319,1.24,1.25,1.24,1.25,2252
GAS,20240319,19.75,20.12,19.67,20.1,597493
GCO,20240319,34.15,34.35,33.85,34.25,15952
GEST,20240319,2.896,2.9,2.856,2.876,290433
GGR,20240319,5.95,5.95,5.81,5.94,3792
GIGA,20240319,8,8,8,8,1113
GRE,20240319,23.32,23.36,22.7,22.94,56908
GRF,20240319,7.508,7.798,7.5,7.744,2858390
GRF.P,20240319,5.6,5.61,5.44,5.57,218694
GRI,20240319,1.47,1.47,1.41,1.41,220
GSJ,20240319,3.98,4.03,3.98,3.98,14034
HAN,20240319,0.242,0.242,0.236,0.236,31936
HLZ,20240319,2.63,2.69,2.63,2.69,8450
HOME,20240319,10.22,10.46,10.1,10.34,122169
IAG,20240319,1.833,1.872,1.822,1.872,7743975
IBE,20240319,10.955,11.005,10.89,10.995,6987088
IBG,20240319,19.1,19.1,18.25,18.35,5386
IDR,20240319,18.84,18.84,18.65,18.75,383219
IFF,20240319,0.68,0.68,0.67,0.67,34550
INDDT,20240319,9209.4,9286.4,9208.3,9280,85237
ISUR,20240319,7.3,7.3,7.3,7.3,1003
ITX,20240319,45.2,45.95,45,45.82,1559193
IZER,20240319,8.38,8.38,8.24,8.36,1193
KOM,20240319,0.81,0.81,0.81,0.81,2800
LAB,20240319,1.6,1.6,1.55,1.6,1130
LDA,20240319,0.851,0.878,0.851,0.874,462030
LGT,20240319,6.76,6.9,6.5,6.82,2368
LIB,20240319,1.2,1.2,1.2,1.2,2655
LLN,20240319,0.97,1.02,0.92,0.938,32071
LLYC,20240319,9,9,9,9.05,130
LOG,20240319,25.26,25.46,25.16,25.38,146246
LRE,20240319,6.71,6.75,6.66,6.69,81171
MAKS,20240319,8.5,8.5,8.5,8.55,222
MAP,20240319,2.07,2.076,2.064,2.076,1525192
MCM,20240319,11.7,11.7,11.54,11.54,7854
MDF,20240319,0.55,0.565,0.55,0.565,56825
MEL,20240319,6.9,6.97,6.86,6.955,383181
MFEA,20240319,2.24,2.266,2.24,2.266,1500
MIO,20240319,4.3,4.3,4.3,4.3,500
MONI,20240319,0.32,0.334,0.32,0.334,444000
MRL,20240319,9.155,9.175,9.085,9.135,380105
MTB,20240319,1.39,1.39,1.39,1.38,74
MTS,20240319,24.395,24.41,24.015,24.4,230492
MVC,20240319,7.9,7.9,7.51,7.52,8463
NBI,20240319,4.38,4.38,4.38,4.3,100
NEA,20240319,6.4,6.5,6.4,6.4,1162
NHH,20240319,4.535,4.535,4.385,4.53,18289
NTH,20240319,1.615,1.615,1.58,1.59,12530
NTX,20240319,3.6,3.86,3.6,3.8,1242
NXT,20240319,0.283,0.296,0.283,0.287,29768
NYE,20240319,0.0048,0.005,0.0044,0.0048,32514030
OHL,20240319,0.321,0.3266,0.3126,0.3142,3589035
OLE,20240319,0.203,0.2065,0.201,0.203,191887
OPDE,20240319,5.81,5.81,5.79,5.79,9646
ORY,20240319,1.752,1.78,1.75,1.75,53396
PANG,20240319,1.86,1.86,1.86,1.86,200
PAR,20240319,3.54,3.54,3.54,3.55,150
PHM,20240319,28.4,29.24,28.4,28.94,37296
PRM,20240319,9.94,10,9.94,10,3138
PRO,20240319,18.7,18.7,18.7,18.7,50
PRS,20240319,0.349,0.355,0.33,0.335,120357
PRS.D,20240319,0.0001,0.0005,0.0001,0.0002,1598800
PSG,20240319,1.82,1.924,1.732,1.75,2504296
PVA,20240319,0.375,0.385,0.352,0.36,689781
R4,20240319,10,10,10,10.1,69
RBT,20240319,1.4,1.4,1.4,1.4,80
REE,20240319,15.435,15.505,15.375,15.45,1211141
REN,20240319,0.794,0.828,0.794,0.828,6067
REP,20240319,15.29,15.5,15.265,15.445,2798333
RIO,20240319,4.28,4.28,4.28,4.28,4864
RJF,20240319,2.51,2.55,2.5,2.5,3288
RLIA,20240319,1.015,1.055,1.015,1.055,34132
ROVI,20240319,78.45,79.75,78.25,79.5,38981
RSS,20240319,2.96,2.96,2.96,2.96,756
SAB,20240319,1.4,1.4355,1.3985,1.428,23738668
SAI,20240319,0.201,0.201,0.192,0.192,188486
SAN,20240319,4.1465,4.189,4.136,4.189,29892207
SCO,20240319,4.6,4.6,4.6,4.6,1109
SCYR,20240319,3.128,3.154,3.12,3.152,1414325
SEC,20240319,14.2,14.2,14.2,14.2,800
SLR,20240319,10.065,10.205,9.992,10.055,1120968
SNG,20240319,2.93,3,2.93,2.95,76
SOL,20240319,2.2,2.2,2.122,2.14,162526
SPH,20240319,0.88,0.9,0.86,0.86,19909
SQRL,20240319,1.62,1.66,1.62,1.68,237
TEF,20240319,3.91,3.923,3.893,3.901,8432490
TLGO,20240319,4.25,4.32,4.23,4.32,150780
TRE,20240319,7.13,7.165,7,7.145,128491
TRG,20240319,0.563,0.585,0.553,0.569,1064371
TUB,20240319,3.385,3.41,3.345,3.345,124938
UBS,20240319,0.0043,0.0044,0.0042,0.0043,24507865
UNI,20240319,1.05,1.062,1.049,1.062,4875694
USI,20240319,5.75,5.75,5.75,5.75,1500
VANA,20240319,0.137,0.143,0.125,0.125,339011
VID,20240319,90.5,91,89.4,90.7,39501
VIS,20240319,59,59.5,58,58,62773
VOC,20240319,0.63,0.65,0.626,0.65,137983
VYT,20240319,2.08,2.18,2.08,2.18,5275
YABA,20240319,1.07,1.07,1.06,1.06,6095
YADV,20240319,10.9,10.9,10.9,10.9,556
YAPS,20240319,27.8,27.8,27.6,27.6,362
YARP,20240319,2.92,2.92,2.92,2.92,3521
YATO,20240319,11.6,11.6,11.6,11.6,388
YDOA,20240319,25.6,25.6,25.6,25.8,185
YEIS,20240319,3.48,3.48,3.48,3.48,500
YENT,20240319,1.71,1.71,1.71,1.71,592
YFID,20240319,35.2,35.2,35.2,35.2,200
YGCS,20240319,13.2,13.2,13,10.3,800
YGGC,20240319,143,143,143,142,5
YGMP,20240319,69,69,69,67,100
YGOP,20240319,15.1,15.1,15.1,15.1,4468
YHSP,20240319,5.75,5.75,5.75,5.75,870
YINB7,20240319,0.79,0.79,0.775,0.775,12692
YINM,20240319,13.2,13.2,13.2,13.6,150
YISC,20240319,16.2,16.2,16.2,16.2,310
YLFG,20240319,4.32,4.32,4.32,4.32,1158
YMEI,20240319,48.4,48.4,48.4,49.2,56
YMHRE,20240319,2.32,2.32,2.32,2.32,500
YMPI,20240319,0.965,0.965,0.965,0.96,88
YNUM,20240319,1.89,1.89,1.89,1.89,4370
YORE,20240319,1.07,1.07,1.06,1.06,7740
YOVA,20240319,8.7,8.7,8.7,8.7,575
YPARK,20240319,1.56,1.56,1.56,1.56,35131
YPR3,20240319,0.286,0.286,0.286,0.282,150
YQPQ,20240319,1.25,1.25,1.25,1.22,17
YQUO,20240319,1.35,1.35,1.35,1.35,7300
YTAN,20240319,12,12,12,12.3,180
YTAR,20240319,60,60,60,60,583
YTRA,20240319,4.5,4.5,4.42,4.42,906
YUVS,20240319,7.25,7.25,7.25,7.05,3
YVBA,20240319,6.1,6.1,6.1,6.1,820
YVIT,20240319,13.4,13.4,13.4,13.4,400
YVIV,20240319,1.34,1.34,1.34,1.35,12