A3M,20240325,4.246,4.286,4.214,4.274,180360
ACS,20240325,40.49,40.52,40.07,40.07,397306
ACX,20240325,9.96,10.08,9.89,10.075,623068
ADX,20240325,1.362,1.418,1.36,1.414,308692
ADZ,20240325,4.62,5,4.4,5,5620
AEDAS,20240325,18,18,17.1,17.62,71499
AENA,20240325,180.1,180.45,178.8,179.4,107648
AGIL,20240325,4.24,4.4,4.24,4.38,2092
AI,20240325,0.1305,0.1325,0.13,0.1305,792663
AIR,20240325,170.28,170.58,169.6,170.32,2677
ALB,20240325,48.4,48.4,47.5,48.25,5510
ALC,20240325,4.5,4.5,4.5,4.5,4790
ALM,20240325,8.005,8.08,7.97,8.045,147032
ALNT,20240325,8.5,8.8,8.32,8.5,28468
ALQ,20240325,9.3,9.3,9.3,9.35,50
AMP,20240325,0.0794,0.0795,0.0772,0.0795,1806311
AMS,20240325,59.28,59.46,58.52,58.84,649315
ANA,20240325,109.8,111.1,109.8,110.65,71494
ANE,20240325,19.98,19.99,19.61,19.68,268922
APAM,20240325,28.9,29.17,28.72,29.41,269
APG,20240325,16.7,16.9,16.7,16.9,400
APPS,20240325,11.33,11.45,11.33,11.43,75216
ARM,20240325,6.25,6.6,6.2,6.35,14437
ART,20240325,4.9,4.9,4.54,4.6,7809
ATRY,20240325,3.19,3.19,3.12,3.15,15654
ATSI,20240325,3.02,3.02,3.02,3.02,215
AZK,20240325,5.98,6.1,5.98,6.08,2077
BAIN,20240325,2.48,2.48,2.48,2.5,64
BBVA,20240325,10.81,10.99,10.81,10.855,8337615
BKT,20240325,6.7,6.816,6.678,6.752,2753493
BKY,20240325,0.1688,0.1688,0.1638,0.1674,537742
BST,20240325,0.373,0.384,0.371,0.375,31818
CABK,20240325,4.74,4.8,4.735,4.782,17144620
CAF,20240325,33.6,33.6,33.05,33.2,24191
CASH,20240325,0.484,0.484,0.4795,0.4805,69188
CBAV,20240325,28,28.5,28,28.4,1009
CCEP,20240325,65.9,66.2,65.7,66,335
CEV,20240325,6.1,6.3,6.1,6.3,2130
CIE,20240325,25.82,26.08,25.78,26.08,20844
CITY,20240325,0.0788,0.0788,0.0788,0.0788,11544
CLE,20240325,0.176,0.176,0.176,0.176,145000
CLNX,20240325,33.55,33.65,32.96,33.06,849024
CLR,20240325,3.9,3.9,3.77,3.77,7427
CMM,20240325,2.12,2.12,2.12,2.12,513
COL,20240325,5.36,5.4,5.33,5.385,1036175
COM,20240325,0.76,0.76,0.76,0.76,1100
COX,20240325,1.93,1.93,1.93,1.89,100
DIA,20240325,0.0128,0.0128,0.0126,0.0127,4115133
DOM,20240325,3.275,3.305,3.275,3.29,54825
EAT,20240325,5.65,6.2,5.6,5.85,14498
EBRO,20240325,15.6,15.62,15.5,15.58,47129
ECR,20240325,3.48,3.48,3.46,3.47,51071
EDR,20240325,6.65,6.65,6.5,6.58,31697
EEP,20240325,0.34,0.34,0.34,0.34,188
EIDF,20240325,8.19,8.19,7.885,8.01,133192
ELE,20240325,16.61,16.765,16.585,16.735,1088756
ELZ,20240325,0.168,0.172,0.165,0.167,63985
ENC,20240325,3.132,3.148,3.05,3.142,942535
END,20240325,1.27,1.34,1.23,1.245,37731
ENER,20240325,3.65,3.65,3.42,3.47,10787
ENG,20240325,13.42,13.59,13.41,13.58,1088648
ENO,20240325,19.4,19.4,18.95,19.1,24978
ENRS,20240325,3.38,3.38,3.32,3.35,1495
ETC,20240325,3.66,3.66,3.5,3.645,15563
EZE,20240325,0.1478,0.1688,0.1478,0.163,7137163
FACE,20240325,2.1,2.38,2.1,2.12,277734
FAE,20240325,3.16,3.185,3.14,3.185,216997
FCC,20240325,12.1,12.26,12.1,12.12,11136
FDR,20240325,21.76,21.84,21.62,21.84,166423
FER,20240325,36.92,37.06,36.82,36.96,543264
GAM,20240325,1.24,1.26,1.24,1.25,1435
GAS,20240325,19.7,19.88,19.65,19.85,461276
GCO,20240325,34.4,35,34.25,34.95,33556
GEST,20240325,2.926,2.926,2.892,2.916,326260
GGR,20240325,5.8,5.85,5.8,5.84,7254
GIGA,20240325,7.7,7.8,7.54,7.8,5936
GRE,20240325,24.44,24.74,24.24,24.64,56383
GRF,20240325,7.888,8.16,7.71,8.16,2946832
GRF.P,20240325,5.625,5.825,5.585,5.79,233931
GRI,20240325,1.52,1.52,1.52,1.52,67
GSJ,20240325,3.98,3.98,3.92,3.93,12008
HAN,20240325,0.24,0.24,0.24,0.24,1000
HLZ,20240325,2.52,2.52,2.45,2.5,6033
HOME,20240325,10.12,10.22,10.08,10.2,33624
IAG,20240325,1.91,1.917,1.878,1.897,7825390
IBE,20240325,11.295,11.41,11.255,11.38,8198431
IBG,20240325,18.65,18.9,18.65,18.65,702
IDR,20240325,18.72,18.72,18.46,18.47,295510
IFF,20240325,0.66,0.67,0.66,0.67,1300
INDDT,20240325,9533.9,9589.8,9525.6,9589.5,79955
ISUR,20240325,7.2,7.2,7.2,7.2,672
ITX,20240325,45.82,45.97,45.53,45.76,1440196
IZER,20240325,8.4,8.44,8.28,8.4,3099
KOM,20240325,0.87,0.87,0.87,0.87,203
LAB,20240325,1.6,1.6,1.55,1.55,2000
LDA,20240325,0.864,0.89,0.864,0.89,143426
LGT,20240325,6.62,6.84,6.56,6.62,362
LIB,20240325,1.22,1.22,1.22,1.2,100
LLN,20240325,0.88,0.88,0.812,0.854,50043
LLYC,20240325,9.2,9.2,9.2,9,250
LOG,20240325,25.44,25.44,25.1,25.28,119433
LRE,20240325,6.95,7,6.89,7,96890
MAKS,20240325,8.3,8.45,8.3,8.35,179
MAP,20240325,2.196,2.294,2.196,2.28,7151113
MCM,20240325,11.68,11.68,11.42,11.5,2387
MDF,20240325,0.544,0.544,0.524,0.53,167203
MEL,20240325,7.24,7.355,7.225,7.35,433587
MFEA,20240325,2.2215,2.3,2.2215,2.3,1322
MIO,20240325,4.3,4.3,4.3,4.3,300
MRL,20240325,9.485,9.59,9.405,9.59,462655
MTB,20240325,1.43,1.43,1.38,1.43,1104
MTS,20240325,25.01,25.23,24.925,25.185,152744
MVC,20240325,7.83,7.86,7.77,7.8,18387
NBI,20240325,4.58,4.68,4.58,4.68,2170
NEA,20240325,6.3,6.5,6.3,6.5,2274
NHH,20240325,4.225,4.26,4.175,4.255,49431
NTH,20240325,1.605,1.62,1.605,1.62,26218
NTX,20240325,3.7,3.7,3.68,3.7,953
NXT,20240325,0.306,0.306,0.304,0.304,4497
NYE,20240325,0.0044,0.0044,0.0042,0.0044,4306340
OHL,20240325,0.338,0.352,0.329,0.332,6993692
OLE,20240325,0.2,0.203,0.2,0.201,72524
OPDE,20240325,5.83,5.83,5.83,5.83,4777
ORY,20240325,1.74,1.778,1.72,1.728,66161
PANG,20240325,1.86,1.86,1.86,1.86,200
PAR,20240325,3.6,3.68,3.6,3.6,16392
PHM,20240325,28.6,28.6,27.84,28.04,35438
PRM,20240325,10,10.1,9.9,10,3187
PRO,20240325,18.8,18.8,18.6,18.7,151
PRS,20240325,0.347,0.36,0.346,0.358,107409
PRS.D,20240325,0.0017,0.0048,0.0017,0.0032,4557200
PSG,20240325,1.56,1.562,1.532,1.534,657137
PVA,20240325,0.352,0.359,0.351,0.351,65107
R4,20240325,10.1,10.3,10.1,10.3,19329
RBT,20240325,1.35,1.35,1.35,1.33,51
REE,20240325,15.97,15.97,15.855,15.91,797272
REN,20240325,0.802,0.802,0.8,0.8,3763
REP,20240325,15.295,15.375,15.22,15.36,2531283
RIO,20240325,4.36,4.36,4.36,4.26,50
RJF,20240325,2.46,2.5,2.46,2.49,9853
RLIA,20240325,1.035,1.055,1.035,1.035,23147
ROVI,20240325,79.9,80.95,79.5,80.4,38597
RSS,20240325,2.96,2.96,2.96,2.94,100
SAB,20240325,1.438,1.4415,1.423,1.4345,15515562
SAI,20240325,0.177,0.182,0.17,0.176,522015
SAN,20240325,4.3625,4.443,4.352,4.4135,26822271
SCO,20240325,4.5,4.6,4.5,4.6,1242
SCYR,20240325,3.25,3.288,3.244,3.276,1790556
SEC,20240325,14.2,14.2,14.2,14.2,800
SLR,20240325,9.97,10.045,9.71,9.964,1354111
SNG,20240325,2.91,2.96,2.88,2.96,2674
SOL,20240325,2.2,2.238,2.18,2.226,120269
SPH,20240325,0.85,0.87,0.84,0.87,3650
SQRL,20240325,1.62,1.75,1.62,1.68,3064
TEF,20240325,3.965,3.998,3.965,3.99,10196406
TLGO,20240325,4.325,4.525,4.32,4.48,515186
TRE,20240325,7.175,7.4,7.15,7.315,151108
TRG,20240325,0.596,0.636,0.596,0.62,2463532
TUB,20240325,3.28,3.37,3.265,3.32,121166
UBS,20240325,0.0039,0.0042,0.0039,0.0041,52743465
UNI,20240325,1.09,1.108,1.086,1.104,7860679
USI,20240325,5.7,5.7,5.7,5.7,5000
VANA,20240325,0.1325,0.1325,0.129,0.13,54000
VID,20240325,91,91.8,90.6,91.7,25010
VIS,20240325,57.8,58.3,57.5,57.7,28869
VOC,20240325,0.826,0.85,0.776,0.82,157525
VYT,20240325,2.3,2.3,2.3,2.3,1650
YABA,20240325,1.07,1.07,1.06,1.06,6095
YADV,20240325,10.9,10.9,10.9,10.9,556
YAPS,20240325,27.8,27.8,27.6,27.6,362
YARP,20240325,2.92,2.92,2.92,2.92,3521
YATO,20240325,11.8,11.8,11.8,11.8,425
YDOA,20240325,25.6,25.6,25.6,25.8,185
YEIS,20240325,3.48,3.48,3.48,3.48,500
YENT,20240325,1.72,1.72,1.72,1.72,1170
YFID,20240325,35.2,35.2,35.2,35.2,200
YGCS,20240325,13.2,13.2,13,10.3,800
YGGC,20240325,143,143,143,142,5
YGMP,20240325,69,69,69,67,100
YGOP,20240325,15.1,15.1,15.1,15.1,3442
YHSP,20240325,5.75,5.75,5.75,5.75,870
YINB7,20240325,0.79,0.79,0.775,0.775,12692
YINM,20240325,13.2,13.2,13.2,13.6,150
YISC,20240325,16.2,16.2,16.2,16.2,310
YLFG,20240325,4.32,4.32,4.32,4.32,1158
YMEI,20240325,48.4,48.4,48.4,49.2,56
YMHRE,20240325,2.32,2.32,2.32,2.32,2174
YMPI,20240325,0.965,0.965,0.965,0.96,88
YNUM,20240325,1.89,1.89,1.89,1.89,4370
YORE,20240325,1.05,1.05,1.05,1.05,3010
YOVA,20240325,8.7,8.7,8.7,8.05,575
YPARK,20240325,1.56,1.56,1.56,1.56,31120
YPR3,20240325,0.286,0.286,0.286,0.282,150
YQPQ,20240325,1.25,1.25,1.25,1.22,17
YQUO,20240325,1.35,1.35,1.35,1.35,12000
YTAN,20240325,12,12,12,12.3,180
YTAR,20240325,60,60,60,60,583
YTRA,20240325,4.36,4.36,4.36,4.36,1147
YUVS,20240325,7.25,7.25,7.25,7.05,3
YVBA,20240325,6.1,6.1,6.1,6.1,820
YVIT,20240325,13.5,13.5,13.5,13.5,8907
YVIV,20240325,1.34,1.34,1.34,1.35,12