A3M,20240326,4.27,4.36,4.26,4.348,321271
ACS,20240326,40.07,40.35,39.97,40,295271
ACX,20240326,10.005,10.04,9.952,9.978,352111
ADX,20240326,1.42,1.494,1.412,1.476,1152276
ADZ,20240326,4.6,4.86,4.6,4.6,4912
AEDAS,20240326,17.46,17.82,17.28,17.54,34010
AENA,20240326,179.3,181.6,179.2,180.95,75295
AGIL,20240326,4.4,4.4,4.4,4.4,540
AI,20240326,0.1315,0.144,0.131,0.141,10226302
AIR,20240326,170.58,170.98,169.74,170.64,1983
ALB,20240326,48.3,48.4,47.9,48.35,3811
ALC,20240326,4.6,4.7,4.6,4.7,1232
ALM,20240326,7.985,8.185,7.985,8.15,151121
ALNT,20240326,8.58,8.58,8.38,8.38,18037
ALQ,20240326,9.3,9.3,9.3,9.35,50
AMP,20240326,0.08,0.08,0.078,0.0781,1281229
AMS,20240326,58.94,59.2,58.2,58.58,529639
ANA,20240326,110.5,111.6,109.25,110.85,78355
ANE,20240326,19.7,19.78,19.43,19.54,296365
APAM,20240326,28.78,29.13,28.78,29.13,538
APG,20240326,16.7,16.9,16.7,16.9,400
APPS,20240326,11.42,11.45,11.41,11.43,105013
ARM,20240326,6.35,6.45,6.25,6.45,5128
ART,20240326,4.86,4.88,4.54,4.6,20601
ATRY,20240326,3.22,3.23,3.1,3.14,21885
ATSI,20240326,3.02,3.02,3.02,3.02,215
AZK,20240326,6.1,6.12,6.08,6.08,1701
BAIN,20240326,2.56,2.56,2.56,2.5,56
BBVA,20240326,10.835,10.875,10.74,10.84,10372232
BKT,20240326,6.642,6.74,6.6,6.716,3757406
BKY,20240326,0.1672,0.17,0.166,0.167,541238
BST,20240326,0.375,0.382,0.37,0.378,50362
CABK,20240326,4.8,4.84,4.792,4.83,18910220
CAF,20240326,33.3,33.95,33.3,33.85,19134
CASH,20240326,0.4845,0.4845,0.4795,0.481,308672
CBAV,20240326,28,28.2,27.6,27.7,3636
CCEP,20240326,65.8,66.6,65.8,66,404
CEV,20240326,6.1,6.3,6.1,6.3,2130
CIE,20240326,26.08,26.16,25.82,26.04,37666
CITY,20240326,0.075,0.115,0.075,0.0982,3090884
CLE,20240326,0.176,0.176,0.176,0.176,145000
CLNX,20240326,33.03,33.48,32.78,32.9,742317
CLR,20240326,3.77,3.78,3.68,3.7,15859
CMM,20240326,2.12,2.12,2.12,2.12,513
COL,20240326,5.38,5.435,5.355,5.415,937135
COM,20240326,0.76,0.76,0.75,0.76,1030
COX,20240326,1.9,1.9,1.9,1.9,2500
DIA,20240326,0.0126,0.0128,0.0126,0.0128,11939434
DOM,20240326,3.28,3.33,3.28,3.29,112999
EAT,20240326,5.63,5.76,5.6,5.74,4270
EBRO,20240326,15.64,15.86,15.5,15.72,84419
ECR,20240326,3.47,3.485,3.47,3.47,91159
EDR,20240326,6.62,6.71,6.56,6.57,64307
EEP,20240326,0.34,0.34,0.34,0.34,188
EIDF,20240326,8.035,8.38,7.95,8.375,113335
ELE,20240326,16.735,16.815,16.585,16.765,795055
ELZ,20240326,0.1655,0.17,0.1645,0.168,81664
ENC,20240326,3.144,3.192,3.12,3.186,667750
END,20240326,1.27,1.27,1.235,1.24,24700
ENER,20240326,3.43,3.55,3.42,3.54,28529
ENG,20240326,13.56,13.58,13.4,13.505,999305
ENO,20240326,19.05,19.3,18.95,19.3,28509
ENRS,20240326,3.35,3.35,3.3,3.3,2570
ETC,20240326,3.62,3.62,3.57,3.6,11189
EZE,20240326,0.1668,0.1686,0.1554,0.1574,3901274
FACE,20240326,2.14,2.18,2.04,2.1,31835
FAE,20240326,3.19,3.2,3.15,3.165,209273
FCC,20240326,12.12,12.34,12.04,12.26,13399
FDR,20240326,21.62,21.96,21.62,21.88,134484
FER,20240326,37.04,37.16,36.68,36.68,503874
GAM,20240326,1.24,1.25,1.22,1.25,20246
GAS,20240326,19.81,20.14,19.68,20.04,610482
GCO,20240326,34.9,35.35,34.75,35.05,30596
GEST,20240326,2.92,2.934,2.9,2.91,418039
GGR,20240326,5.75,5.9,5.75,5.85,13658
GIGA,20240326,7.8,7.82,7.8,7.8,385
GRE,20240326,24.62,24.86,24.42,24.42,32377
GRF,20240326,8.154,8.316,8.12,8.304,2131024
GRF.P,20240326,5.91,5.93,5.79,5.905,193201
GRI,20240326,1.52,1.52,1.52,1.52,67
GSJ,20240326,3.94,3.95,3.93,3.95,8317
HAN,20240326,0.244,0.244,0.244,0.24,130
HLZ,20240326,2.5,2.65,2.5,2.51,8151
HOME,20240326,10.18,10.28,10.14,10.14,23726
IAG,20240326,1.892,1.9335,1.892,1.9335,8357205
IBE,20240326,11.375,11.47,11.33,11.435,8869211
IBG,20240326,18.65,18.95,18.55,18.95,2428
IDR,20240326,18.47,18.92,18.47,18.77,519421
IFF,20240326,0.66,0.67,0.66,0.66,25000
INDDT,20240326,9585.5,9661.3,9585.5,9650,91249
ISUR,20240326,7.2,7.2,7.2,7.2,672
ITX,20240326,45.85,45.95,45.44,45.73,1408024
IZER,20240326,8.38,8.44,8.24,8.4,3044
KOM,20240326,0.83,0.83,0.81,0.81,12300
LAB,20240326,1.6,1.6,1.55,1.55,2000
LDA,20240326,0.884,0.902,0.884,0.898,343925
LGT,20240326,6.76,6.84,6.54,6.56,2000
LIB,20240326,1.22,1.22,1.22,1.2,100
LLN,20240326,0.866,0.866,0.806,0.836,24423
LLYC,20240326,9.2,9.25,9.2,9.2,500
LOG,20240326,25.28,25.5,25.2,25.48,178616
LRE,20240326,7.02,7.12,6.96,7,108466
MAKS,20240326,8.45,8.5,8.45,8.5,720
MAP,20240326,2.288,2.328,2.286,2.322,4440398
MCM,20240326,11.6,11.62,11.5,11.52,1854
MDF,20240326,0.53,0.54,0.53,0.539,36894
MEL,20240326,7.365,7.445,7.36,7.41,630319
MFEA,20240326,2.154,2.355,2.154,2.353,9755
MIO,20240326,4.3,4.3,4.3,4.3,300
MRL,20240326,9.59,9.71,9.565,9.7,792596
MTB,20240326,1.43,1.43,1.38,1.43,1104
MTS,20240326,25.075,25.185,24.88,25.14,161360
MVC,20240326,7.82,7.89,7.71,7.89,17177
NBI,20240326,4.7,4.7,4.7,4.68,205
NEA,20240326,6.45,6.5,6.4,6.45,1104
NHH,20240326,4.24,4.44,4.175,4.43,72809
NTH,20240326,1.605,1.62,1.605,1.615,5085
NTX,20240326,3.78,3.78,3.78,3.7,52
NXT,20240326,0.302,0.303,0.292,0.3,44349
NYE,20240326,0.0044,0.0044,0.0042,0.0044,1393100
OHL,20240326,0.328,0.3302,0.321,0.327,5041715
OLE,20240326,0.203,0.205,0.201,0.205,387950
OPDE,20240326,5.83,5.84,5.75,5.75,135074
ORY,20240326,1.722,1.746,1.708,1.71,36599
PANG,20240326,1.86,1.86,1.86,1.86,200
PAR,20240326,3.65,3.65,3.65,3.65,1510
PHM,20240326,28.04,28.26,27.7,28.14,32659
PRM,20240326,10,10.1,9.96,10,2153
PRO,20240326,18.6,18.7,18.6,18.7,170
PRS,20240326,0.346,0.366,0.346,0.354,70308
PRS.D,20240326,0.0042,0.0042,0.0023,0.0038,5020900
PSG,20240326,1.546,1.568,1.534,1.562,544377
PVA,20240326,0.358,0.362,0.352,0.353,112724
R4,20240326,10.3,10.3,10.2,10.3,37
RBT,20240326,1.35,1.35,1.35,1.33,51
REE,20240326,15.9,16.015,15.88,15.91,961561
REN,20240326,0.8,0.88,0.76,0.76,209118
REP,20240326,15.41,15.685,15.345,15.425,3720661
RIO,20240326,4.26,4.34,4.02,4.3,814
RJF,20240326,2.49,2.57,2.47,2.5,6955
RLIA,20240326,1.03,1.045,1.03,1.03,7308
ROVI,20240326,80.7,80.9,79.25,80.15,51993
RSS,20240326,2.96,2.96,2.96,2.94,100
SAB,20240326,1.4385,1.458,1.434,1.4515,17331338
SAI,20240326,0.179,0.179,0.1715,0.1715,189799
SAN,20240326,4.4475,4.4745,4.43,4.46,24086422
SCO,20240326,4.5,4.6,4.5,4.6,1242
SCYR,20240326,3.272,3.306,3.266,3.294,1800708
SEC,20240326,14.2,14.2,14.2,14.2,80
SLR,20240326,9.97,9.992,9.826,9.946,635145
SNG,20240326,2.98,2.98,2.92,2.96,433
SOL,20240326,2.24,2.24,2.188,2.192,117016
SPH,20240326,0.87,0.87,0.805,0.83,23037
SQRL,20240326,1.64,1.7,1.6,1.68,3244
TEF,20240326,4,4.092,3.989,4.063,18791495
TLGO,20240326,4.5,4.5,4.38,4.45,136017
TRE,20240326,7.135,7.395,7.135,7.345,164926
TRG,20240326,0.624,0.636,0.604,0.609,1242431
TUB,20240326,3.335,3.38,3.295,3.34,179555
UBS,20240326,0.004,0.0041,0.0039,0.004,53459760
UNI,20240326,1.097,1.118,1.075,1.117,5461051
USI,20240326,5.65,5.65,5.65,5.7,150
VANA,20240326,0.133,0.138,0.129,0.138,90608
VID,20240326,91.3,93.1,91.3,92.8,23636
VIS,20240326,57.5,58.4,57.5,58.4,36216
VOC,20240326,0.83,0.84,0.806,0.83,91291
VYT,20240326,2.3,2.3,2.3,2.3,1650
YABA,20240326,1.07,1.07,1.06,1.06,6095
YADV,20240326,10.9,10.9,10.9,10.9,556
YAPS,20240326,27.8,27.8,27.6,27.6,362
YARP,20240326,2.92,2.92,2.92,2.92,3521
YATO,20240326,11.9,11.9,11.9,11.9,7052
YDOA,20240326,25.6,25.6,25.6,25.8,185
YEIS,20240326,3.48,3.48,3.48,3.48,500
YENT,20240326,1.72,1.72,1.72,1.72,1170
YFID,20240326,35.2,35.2,35.2,35.2,200
YGCS,20240326,13.2,13.2,13,10.3,800
YGGC,20240326,143,143,143,142,5
YGMP,20240326,69,69,69,67,100
YGOP,20240326,15.1,15.1,15.1,15.1,1327
YHSP,20240326,5.75,5.75,5.75,5.75,870
YINB7,20240326,0.79,0.79,0.775,0.775,12692
YINM,20240326,13.2,13.2,13.2,13.6,150
YISC,20240326,16.2,16.2,16.2,16.2,310
YLFG,20240326,4.32,4.32,4.32,4.32,1158
YMEI,20240326,48.4,48.4,48.4,49.2,56
YMHRE,20240326,2.32,2.32,2.32,2.32,2174
YMPI,20240326,0.965,0.965,0.965,0.96,88
YNUM,20240326,1.89,1.89,1.89,1.89,4370
YORE,20240326,1.05,1.05,1.05,1.05,3010
YOVA,20240326,8.7,8.7,8.7,8.05,575
YPARK,20240326,1.56,1.56,1.56,1.56,31120
YPR3,20240326,0.286,0.286,0.286,0.282,150
YQPQ,20240326,1.25,1.25,1.25,1.22,17
YQUO,20240326,1.35,1.35,1.35,1.35,12000
YTAN,20240326,12,12,12,12.3,180
YTAR,20240326,60,60,60,60,583
YTRA,20240326,4.3,4.3,4.3,4.3,1210
YUVS,20240326,7.25,7.25,7.25,7.05,3
YVBA,20240326,6,6,6,6,827
YVIT,20240326,13.5,13.5,13.5,13.5,736
YVIV,20240326,1.34,1.34,1.34,1.35,12