A3M,20240320,4.152,4.198,4.15,4.198,340815
ACS,20240320,39.7,40.46,39.64,40.35,447671
ACX,20240320,9.666,9.77,9.574,9.686,577866
ADX,20240320,1.33,1.346,1.304,1.34,376880
ADZ,20240320,4.4,4.4,4.4,4.4,885
AEDAS,20240320,20.7,20.95,20.3,20.4,103056
AENA,20240320,177.6,179.25,176.1,179.05,95131
AGIL,20240320,4.4,4.4,4.4,4.44,10
AI,20240320,0.1325,0.1345,0.132,0.132,967848
AIR,20240320,166.56,168.54,166.24,168.06,1106
ALB,20240320,47.5,47.5,47,47,10725
ALC,20240320,4.8,4.8,4.7,4.7,2375
ALM,20240320,7.94,7.955,7.89,7.955,104066
ALNT,20240320,8.9,8.9,8.7,8.72,850
ALQ,20240320,9.4,9.4,9.4,9.35,106
AMP,20240320,0.075,0.0769,0.073,0.0762,2568558
AMS,20240320,57.26,57.36,56.48,56.88,956466
ANA,20240320,107.25,109.25,107.25,108.75,102983
ANE,20240320,20,20,19.53,19.69,389045
APAM,20240320,28,28.5,28,28.5,1511
APG,20240320,16.7,16.9,16.7,16.9,400
APPS,20240320,11.26,11.34,11.26,11.33,635138
ARM,20240320,6.4,6.5,6.4,6.4,12062
ART,20240320,4.02,4.06,4.02,4.06,3175
ATRY,20240320,3.09,3.2,2.96,2.99,37058
ATSI,20240320,2.94,2.94,2.94,2.94,210
AZK,20240320,5.94,6.02,5.94,6,399
BAIN,20240320,2.52,2.52,2.52,2.5,4
BBVA,20240320,10.515,10.535,10.42,10.525,9733865
BKT,20240320,6.75,6.846,6.708,6.812,3254984
BKY,20240320,0.1702,0.1726,0.1692,0.1726,200118
BST,20240320,0.383,0.398,0.377,0.384,161389
CABK,20240320,4.69,4.738,4.678,4.729,17720073
CAF,20240320,33.15,33.35,33.1,33.2,22391
CASH,20240320,0.4975,0.4975,0.4785,0.481,579503
CBAV,20240320,27.7,28.3,27.3,28.2,2763
CCEP,20240320,65.5,65.5,65.1,65.9,26
CEV,20240320,6.15,6.2,6.15,6.2,610
CIE,20240320,25.58,25.72,25.3,25.54,40037
CITY,20240320,0.076,0.079,0.076,0.076,87316
CLE,20240320,0.176,0.176,0.176,0.176,3200
CLNX,20240320,32.45,32.88,32.24,32.57,709364
CLR,20240320,3.9,3.97,3.9,3.9,740
CMM,20240320,2.12,2.12,2.12,2.12,513
COL,20240320,5.175,5.23,5.14,5.205,1176352
COM,20240320,0.79,0.8,0.77,0.78,19325
COX,20240320,1.82,1.82,1.82,1.82,2800
DIA,20240320,0.0128,0.013,0.0126,0.0129,21352291
DOM,20240320,3.345,3.345,3.26,3.285,167103
EAT,20240320,5.86,5.86,5.86,5.86,850
EBRO,20240320,15.32,15.34,15.22,15.32,60990
ECR,20240320,3.455,3.465,3.445,3.455,123030
EDR,20240320,6.35,6.49,6.3,6.47,44409
EEP,20240320,0.34,0.34,0.34,0.34,188
EIDF,20240320,6.36,6.645,6.3,6.645,123110
ELE,20240320,16.31,16.445,16.23,16.4,1324511
ELZ,20240320,0.177,0.179,0.17,0.17,64735
ENC,20240320,2.854,2.97,2.854,2.952,1006816
END,20240320,1.3,1.3,1.295,1.295,4575
ENER,20240320,3.52,3.52,3.34,3.4,28239
ENG,20240320,13.365,13.44,13.31,13.385,860286
ENO,20240320,19.25,19.3,19.1,19.25,24084
ENRS,20240320,3.34,3.34,3.3,3.3,525
ETC,20240320,3.69,3.69,3.55,3.61,12936
EZE,20240320,0.1618,0.164,0.157,0.1592,2253158
FACE,20240320,2.05,2.14,2.05,2.14,18002
FAE,20240320,2.97,2.97,2.93,2.965,191702
FCC,20240320,12.4,12.4,12.12,12.18,14146
FDR,20240320,21.86,21.94,21.74,21.82,199400
FER,20240320,36.4,36.68,36.32,36.58,688548
GAM,20240320,1.25,1.25,1.25,1.25,1640
GAS,20240320,20.08,20.1,19.82,19.9,488167
GCO,20240320,34.4,34.4,33.65,34.05,44079
GEST,20240320,2.93,2.95,2.86,2.896,609889
GGR,20240320,5.94,6.1,5.8,5.91,22995
GIGA,20240320,7.94,8,7.44,7.86,12167
GRE,20240320,23.1,23.16,22.42,22.9,62053
GRF,20240320,7.78,8.232,7.53,8.06,4289948
GRF.P,20240320,5.58,5.785,5.425,5.68,225992
GRI,20240320,1.47,1.47,1.41,1.41,220
GSJ,20240320,3.99,3.99,3.9,3.93,16833
HAN,20240320,0.23,0.23,0.23,0.23,501
HLZ,20240320,2.68,2.68,2.6,2.68,1927
HOME,20240320,10.42,10.42,10.16,10.26,69480
IAG,20240320,1.8715,1.8945,1.869,1.8945,11490183
IBE,20240320,10.985,11.115,10.98,11.075,6606983
IBG,20240320,18.2,18.45,17.6,18.05,11321
IDR,20240320,18.85,18.85,18.41,18.51,304076
IFF,20240320,0.68,0.68,0.67,0.67,19219
INDDT,20240320,9292.7,9375.5,9286.2,9374.1,92352
ISUR,20240320,7.3,7.3,7.1,7.1,6000
ITX,20240320,45.82,46.18,45.51,46.14,1212787
IZER,20240320,8.34,8.34,8.26,8.34,1030
KOM,20240320,0.81,0.81,0.81,0.81,770
LAB,20240320,1.6,1.6,1.6,1.6,683
LDA,20240320,0.857,0.882,0.855,0.876,405181
LGT,20240320,6.58,6.72,6.56,6.58,500
LIB,20240320,1.2,1.21,1.2,1.21,1802
LLN,20240320,0.93,0.93,0.922,0.922,1706
LLYC,20240320,9,9.2,9,9.05,330
LOG,20240320,25.44,25.48,25.24,25.32,163546
LRE,20240320,6.75,6.86,6.71,6.83,86526
MAKS,20240320,8.5,8.55,8.35,8.35,1177
MAP,20240320,2.076,2.114,2.072,2.114,3548294
MCM,20240320,11.4,11.5,11.36,11.5,5373
MDF,20240320,0.552,0.58,0.552,0.554,48904
MEL,20240320,6.955,6.97,6.895,6.97,422484
MFEA,20240320,2.27,2.27,2.27,2.266,90
MIO,20240320,4.3,4.3,4.3,4.3,500
MRL,20240320,9.12,9.23,9.085,9.165,581593
MTB,20240320,1.4,1.4,1.38,1.38,2807
MTS,20240320,24.405,24.56,24.185,24.56,150344
MVC,20240320,7.6,7.63,7.53,7.57,11219
NBI,20240320,4.38,4.38,4.38,4.3,100
NEA,20240320,6.55,6.6,6.3,6.35,13392
NHH,20240320,4.46,4.515,4.385,4.395,51494
NTH,20240320,1.585,1.585,1.585,1.585,3819
NTX,20240320,3.86,3.88,3.7,3.7,2000
NXT,20240320,0.284,0.293,0.284,0.293,14182
NYE,20240320,0.0046,0.0046,0.0042,0.0044,26120090
OHL,20240320,0.315,0.3362,0.315,0.3266,8651628
OLE,20240320,0.202,0.206,0.2,0.2045,139944
OPDE,20240320,5.79,6.01,5.79,5.79,71
ORY,20240320,1.748,1.796,1.73,1.742,58085
PANG,20240320,1.86,1.86,1.86,1.86,200
PAR,20240320,3.5,3.55,3.4,3.52,15103
PHM,20240320,29,29.18,28.68,28.74,30760
PRM,20240320,10.15,10.15,9.96,10,937
PRO,20240320,18.7,18.7,18.7,18.7,50
PRS,20240320,0.335,0.352,0.335,0.35,216877
PRS.D,20240320,0.0002,0.0002,0.0002,0.0002,679600
PSG,20240320,1.746,1.746,1.586,1.61,2892257
PVA,20240320,0.354,0.359,0.352,0.356,105971
R4,20240320,10,10.1,10,10.1,172
RBT,20240320,1.33,1.33,1.33,1.33,500
REE,20240320,15.43,15.915,15.43,15.86,1443718
REN,20240320,0.81,0.836,0.81,0.836,9482
REP,20240320,15.375,15.445,15.255,15.36,2469568
RIO,20240320,4.26,4.3,4.26,4.3,1467
RJF,20240320,2.52,2.54,2.5,2.52,4197
RLIA,20240320,1.03,1.06,1.03,1.06,27013
ROVI,20240320,79.5,79.95,78.55,78.7,45411
RSS,20240320,2.96,2.96,2.94,2.94,933
SAB,20240320,1.43,1.4435,1.3905,1.432,31380676
SAI,20240320,0.192,0.192,0.1755,0.192,500528
SAN,20240320,4.1835,4.2005,4.136,4.19,22869809
SCO,20240320,4.6,4.6,4.6,4.6,1109
SCYR,20240320,3.154,3.172,3.142,3.168,1405291
SEC,20240320,14.2,14.2,14.2,14.2,800
SLR,20240320,10.1,10.135,9.826,9.91,1105287
SNG,20240320,2.93,2.98,2.9,2.98,4705
SOL,20240320,2.158,2.158,2.048,2.106,310300
SPH,20240320,0.865,0.87,0.855,0.87,9367
SQRL,20240320,1.62,1.71,1.62,1.63,7198
TEF,20240320,3.897,3.921,3.897,3.918,8203526
TLGO,20240320,4.315,4.315,4.25,4.27,61023
TRE,20240320,7.17,7.17,7.065,7.09,108735
TRG,20240320,0.562,0.582,0.562,0.576,416606
TUB,20240320,3.325,3.345,3.26,3.265,251189
UBS,20240320,0.0044,0.0044,0.0042,0.0042,64739225
UNI,20240320,1.063,1.07,1.047,1.07,6338437
USI,20240320,5.7,5.7,5.7,5.7,5000
VANA,20240320,0.126,0.1325,0.126,0.1325,27500
VID,20240320,90.6,91.1,89.8,90.8,41111
VIS,20240320,58.5,58.5,57.2,57.7,39094
VOC,20240320,0.65,0.676,0.65,0.66,70092
VYT,20240320,2.2,2.2,2.2,2.2,500
YABA,20240320,1.07,1.07,1.06,1.06,6095
YADV,20240320,10.9,10.9,10.9,10.9,556
YAPS,20240320,27.8,27.8,27.6,27.6,362
YARP,20240320,2.92,2.92,2.92,2.92,3521
YATO,20240320,11.6,11.6,11.6,11.6,388
YDOA,20240320,25.6,25.6,25.6,25.8,185
YEIS,20240320,3.48,3.48,3.48,3.48,500
YENT,20240320,1.71,1.71,1.71,1.71,592
YFID,20240320,35.2,35.2,35.2,35.2,200
YGCS,20240320,13.2,13.2,13,10.3,800
YGGC,20240320,143,143,143,142,5
YGMP,20240320,69,69,69,67,100
YGOP,20240320,15.1,15.1,15.1,15.1,2915
YHSP,20240320,5.75,5.75,5.75,5.75,870
YINB7,20240320,0.79,0.79,0.775,0.775,12692
YINM,20240320,13.2,13.2,13.2,13.6,150
YISC,20240320,16.2,16.2,16.2,16.2,310
YLFG,20240320,4.32,4.32,4.32,4.32,1158
YMEI,20240320,48.4,48.4,48.4,49.2,56
YMHRE,20240320,2.34,2.34,2.34,2.34,3000
YMPI,20240320,0.965,0.965,0.965,0.96,88
YNUM,20240320,1.89,1.89,1.89,1.89,4370
YORE,20240320,1.07,1.07,1.06,1.06,7740
YOVA,20240320,8.7,8.7,8.7,8.7,575
YPARK,20240320,1.56,1.56,1.56,1.56,32490
YPR3,20240320,0.286,0.286,0.286,0.282,150
YQPQ,20240320,1.25,1.25,1.25,1.22,17
YQUO,20240320,1.35,1.35,1.35,1.35,12000
YTAN,20240320,12,12,12,12.3,180
YTAR,20240320,60,60,60,60,583
YTRA,20240320,4.5,4.5,4.42,4.42,906
YUVS,20240320,7.25,7.25,7.25,7.05,3
YVBA,20240320,6.1,6.1,6.1,6.1,820
YVI.D,20240320,0.01,0.01,0.01,0.01,1000
YVIT,20240320,13.4,13.4,13.4,13.4,400
YVIV,20240320,1.34,1.34,1.34,1.35,12