A3M,20240321,4.2,4.28,4.192,4.264,400274
ACS,20240321,40.5,40.65,40.23,40.59,444803
ACX,20240321,9.77,9.8,9.676,9.762,583482
ADX,20240321,1.316,1.37,1.316,1.354,159610
ADZ,20240321,4.4,4.4,4.4,4.4,885
AEDAS,20240321,20.65,20.7,20.2,20.2,151836
AENA,20240321,180.65,181.55,177.5,179.4,134894
AGIL,20240321,4.35,4.49,4.25,4.45,12423
AI,20240321,0.1345,0.1365,0.1305,0.132,2855084
AIR,20240321,170,170,168.04,169.2,3639
ALB,20240321,48,48,47.05,47.5,14868
ALC,20240321,4.8,4.9,4.8,4.9,1115
ALM,20240321,7.91,8.045,7.875,8.02,118925
ALNT,20240321,8.76,8.88,8.64,8.68,7903
ALQ,20240321,9.4,9.4,9.4,9.35,106
AMP,20240321,0.0778,0.0798,0.0752,0.0778,2855308
AMS,20240321,57.12,58.58,57,58.42,1081373
ANA,20240321,110.1,110.8,107.75,108.25,110538
ANE,20240321,20,20.16,19.47,19.55,473845
APAM,20240321,27.1,28.99,27.1,28.86,1620
APG,20240321,16.7,16.9,16.7,16.9,400
APPS,20240321,11.33,11.37,11.3,11.34,72779
ARM,20240321,6.4,6.5,6.4,6.4,12062
ART,20240321,4.08,4.42,4.08,4.38,20821
ATRY,20240321,3.09,3.15,2.97,3.1,32806
ATSI,20240321,2.96,2.96,2.96,2.96,370
AZK,20240321,5.94,6.1,5.94,6.08,4652
BAIN,20240321,2.48,2.48,2.48,2.5,50
BBVA,20240321,10.62,10.87,10.62,10.8,13681686
BKT,20240321,6.84,6.84,6.646,6.674,3641650
BKY,20240321,0.173,0.173,0.17,0.17,302919
BST,20240321,0.394,0.394,0.38,0.38,118010
CABK,20240321,4.75,4.754,4.696,4.733,15739416
CAF,20240321,33.4,33.6,33.2,33.5,43925
CASH,20240321,0.479,0.492,0.479,0.488,644465
CBAV,20240321,27.6,28.4,27.6,28.3,727
CCEP,20240321,66.3,66.3,65.5,66,836
CEV,20240321,6.1,6.3,6.1,6.3,2130
CIE,20240321,25.54,26.04,25.54,25.94,51344
CITY,20240321,0.0762,0.0778,0.076,0.0778,109130
CLE,20240321,0.176,0.176,0.176,0.176,3200
CLNX,20240321,32.77,33.78,32.7,33.13,1332705
CLR,20240321,3.88,3.9,3.8,3.84,26401
CMM,20240321,2.12,2.12,2.12,2.12,513
COL,20240321,5.28,5.33,5.255,5.255,1264649
COM,20240321,0.754,0.796,0.754,0.794,4682
COX,20240321,1.88,1.88,1.87,1.87,800
DIA,20240321,0.0129,0.0131,0.0128,0.0128,24934194
DOM,20240321,3.275,3.325,3.27,3.29,216152
EAT,20240321,6,6,5.84,5.84,600
EBRO,20240321,15.32,15.5,15.22,15.44,57575
ECR,20240321,3.46,3.485,3.45,3.47,208967
EDR,20240321,6.5,6.55,6.43,6.51,144736
EEP,20240321,0.34,0.34,0.34,0.34,188
EIDF,20240321,6.78,7.81,6.64,7.81,404004
ELE,20240321,16.465,16.59,16.21,16.21,1600610
ELZ,20240321,0.1745,0.175,0.168,0.173,62749
ENC,20240321,2.968,3.05,2.946,3.03,1189448
END,20240321,1.29,1.46,1.29,1.38,58844
ENER,20240321,3.44,3.47,3.4,3.45,21868
ENG,20240321,13.44,13.44,13.18,13.18,1395545
ENO,20240321,19.3,19.4,19,19.3,58371
ENRS,20240321,3.29,3.43,3.28,3.4,7801
ETC,20240321,3.58,3.67,3.58,3.65,1317
EZE,20240321,0.1584,0.1608,0.155,0.1562,2310116
FACE,20240321,2.08,2.1,2.01,2.1,8522
FAE,20240321,2.955,3.07,2.955,3.06,511752
FCC,20240321,12.2,12.44,12.18,12.34,8806
FDR,20240321,21.84,22.3,21.84,22.16,348959
FER,20240321,36.76,37.42,36.66,37.32,1055853
GAM,20240321,1.25,1.28,1.24,1.24,17078
GAS,20240321,19.89,20.06,19.75,19.79,445754
GCO,20240321,34.1,34.25,33.85,34.25,12267
GEST,20240321,2.906,2.928,2.89,2.902,412684
GGR,20240321,5.83,5.93,5.82,5.9,6483
GIGA,20240321,7.8,7.88,7.8,7.88,602
GRE,20240321,23.24,23.38,22.8,23.1,56810
GRF,20240321,8.196,8.502,8.152,8.422,4029904
GRF.P,20240321,5.72,5.93,5.695,5.88,207851
GRI,20240321,1.47,1.47,1.47,1.47,2003
GSJ,20240321,3.98,3.98,3.92,3.97,7535
HAN,20240321,0.234,0.234,0.234,0.234,5000
HLZ,20240321,2.62,2.65,2.46,2.47,12305
HOME,20240321,10.26,10.38,10.16,10.28,67261
IAG,20240321,1.9045,1.952,1.904,1.9425,22040002
IBE,20240321,11.085,11.315,11.055,11.125,13578744
IBG,20240321,18.6,18.95,18.45,18.95,4131
IDR,20240321,18.64,18.65,18.28,18.54,415481
IFF,20240321,0.67,0.67,0.665,0.665,19444
INDDT,20240321,9416.2,9471.9,9392.9,9435.7,101919
ISUR,20240321,7.2,7.2,7.2,7.1,115
ITX,20240321,46.68,46.95,46.23,46.27,1984975
IZER,20240321,8.28,8.34,8.24,8.34,1160
KOM,20240321,0.81,0.85,0.81,0.85,8225
LAB,20240321,1.6,1.6,1.6,1.6,52
LDA,20240321,0.866,0.882,0.86,0.877,471122
LGT,20240321,6.6,6.88,6.6,6.58,316
LIB,20240321,1.2,1.21,1.2,1.21,1802
LLN,20240321,0.936,0.952,0.864,0.89,46683
LLYC,20240321,9.2,9.2,9,9.1,318
LOG,20240321,25.4,25.48,25.14,25.36,174810
LRE,20240321,6.95,6.95,6.81,6.94,116874
MAKS,20240321,8.5,8.55,8.35,8.35,1177
MAP,20240321,2.12,2.164,2.118,2.158,4343228
MCM,20240321,11.38,11.5,11.3,11.48,6086
MDF,20240321,0.55,0.569,0.55,0.551,52322
MEL,20240321,7,7.165,6.99,7.15,775963
MFEA,20240321,2.27,2.27,2.27,2.266,90
MIO,20240321,4.38,4.38,4.3,4.3,612
MRL,20240321,9.25,9.47,9.2,9.4,749843
MTB,20240321,1.37,1.42,1.37,1.42,746
MTS,20240321,24.91,25.06,24.61,24.89,272447
MVC,20240321,7.71,7.71,7.52,7.65,5724
NBI,20240321,4.3,4.3,4.3,4.3,200
NEA,20240321,6.55,6.55,6.3,6.5,5961
NHH,20240321,4.48,4.48,4.25,4.28,72389
NTH,20240321,1.59,1.605,1.585,1.605,4910
NTX,20240321,3.78,3.84,3.78,3.8,1000
NXT,20240321,0.285,0.293,0.285,0.29,42027
NYE,20240321,0.0044,0.0044,0.004,0.0044,30740460
OHL,20240321,0.3332,0.338,0.324,0.3334,5503699
OLE,20240321,0.2,0.204,0.2,0.2015,181580
OPDE,20240321,5.78,5.78,5.78,5.78,6676
ORY,20240321,1.732,1.768,1.73,1.762,45757
PANG,20240321,1.86,1.86,1.86,1.86,200
PAR,20240321,3.51,3.71,3.48,3.69,19260
PHM,20240321,29.3,29.3,28.6,28.82,43801
PRM,20240321,9.96,10,9.96,9.98,1726
PRO,20240321,18.7,18.7,18.7,18.7,127
PRS,20240321,0.336,0.373,0.336,0.365,101834
PRS.D,20240321,0.0002,0.003,0.0002,0.001,2117200
PSG,20240321,1.612,1.634,1.584,1.6,3670689
PVA,20240321,0.354,0.366,0.35,0.354,92426
R4,20240321,10,10,10,10,685
RBT,20240321,1.33,1.33,1.33,1.33,500
REE,20240321,15.86,16,15.75,15.76,1892654
REN,20240321,0.848,0.848,0.794,0.83,15635
REP,20240321,15.5,15.505,15.15,15.295,3095595
RIO,20240321,4.26,4.3,4.26,4.3,1467
RJF,20240321,2.55,2.55,2.55,2.52,200
RLIA,20240321,1.035,1.06,1.035,1.04,19776
ROVI,20240321,78.7,79.05,76.6,78.75,87354
RSS,20240321,2.94,2.94,2.94,2.94,3576
SAB,20240321,1.449,1.452,1.415,1.4325,29630615
SAI,20240321,0.189,0.192,0.181,0.189,595954
SAN,20240321,4.21,4.28,4.201,4.278,37627262
SCO,20240321,4.5,4.6,4.5,4.6,1242
SCYR,20240321,3.18,3.236,3.18,3.216,2376293
SEC,20240321,14.2,14.2,14.2,14.2,800
SLR,20240321,10.045,10.165,9.848,9.886,1246358
SNG,20240321,2.93,2.98,2.9,2.98,4705
SOL,20240321,2.15,2.166,2.12,2.132,130771
SPH,20240321,0.85,0.87,0.84,0.87,8230
SQRL,20240321,1.62,1.71,1.61,1.71,6001
TEF,20240321,3.93,3.979,3.928,3.955,12509495
TLGO,20240321,4.28,4.29,4.22,4.24,110851
TRE,20240321,7.085,7.16,7.065,7.13,204779
TRG,20240321,0.585,0.597,0.576,0.587,866346
TUB,20240321,3.3,3.3,3.25,3.32,538699
UBS,20240321,0.0042,0.0043,0.004,0.0041,64698635
UNI,20240321,1.08,1.088,1.071,1.078,6434324
USI,20240321,5.7,5.7,5.7,5.7,5000
VANA,20240321,0.132,0.132,0.132,0.132,1000
VID,20240321,91,92.6,90.9,91.9,35300
VIS,20240321,57.5,58.1,57.2,57.7,47860
VOC,20240321,0.67,0.736,0.67,0.73,345737
VYT,20240321,2.22,2.22,2.18,2.18,1950
YABA,20240321,1.07,1.07,1.06,1.06,6095
YADV,20240321,10.9,10.9,10.9,10.9,556
YAPS,20240321,27.8,27.8,27.6,27.6,362
YARP,20240321,2.92,2.92,2.92,2.92,3521
YATO,20240321,11.7,11.7,11.7,11.7,429
YDOA,20240321,25.6,25.6,25.6,25.8,185
YEIS,20240321,3.48,3.48,3.48,3.48,500
YENT,20240321,1.71,1.71,1.71,1.71,592
YFID,20240321,35.2,35.2,35.2,35.2,200
YGCS,20240321,13.2,13.2,13,10.3,800
YGGC,20240321,143,143,143,142,5
YGMP,20240321,69,69,69,67,100
YGOP,20240321,15.1,15.1,15.1,15.1,2915
YHSP,20240321,5.75,5.75,5.75,5.75,870
YINB7,20240321,0.79,0.79,0.775,0.775,12692
YINM,20240321,13.2,13.2,13.2,13.6,150
YISC,20240321,16.2,16.2,16.2,16.2,310
YLFG,20240321,4.32,4.32,4.32,4.32,1158
YMEI,20240321,48.4,48.4,48.4,49.2,56
YMHRE,20240321,2.32,2.32,2.32,2.32,2156
YMPI,20240321,0.965,0.965,0.965,0.96,88
YNUM,20240321,1.89,1.89,1.89,1.89,4370
YORE,20240321,1.07,1.07,1.06,1.06,7740
YOVA,20240321,8.7,8.7,8.7,8.7,575
YPARK,20240321,1.56,1.56,1.56,1.56,32490
YPR3,20240321,0.286,0.286,0.286,0.282,150
YQPQ,20240321,1.25,1.25,1.25,1.22,17
YQUO,20240321,1.35,1.35,1.35,1.35,12000
YTAN,20240321,12,12,12,12.3,180
YTAR,20240321,60,60,60,60,583
YTRA,20240321,4.5,4.5,4.42,4.42,906
YUVS,20240321,7.25,7.25,7.25,7.05,3
YVBA,20240321,6.1,6.1,6.1,6.1,820
YVIT,20240321,13.5,13.5,13.5,13.5,8907
YVIV,20240321,1.34,1.34,1.34,1.35,12