A3M,20240327,4.36,4.428,4.35,4.424,311491
ACS,20240327,40.04,40.45,40.04,40.04,838967
ACX,20240327,9.99,10.1,9.984,10.095,531297
ADX,20240327,1.49,1.574,1.49,1.56,1897186
ADZ,20240327,4.6,4.76,4.6,4.76,941
AEDAS,20240327,17.5,17.92,17.34,17.66,53408
AENA,20240327,180.95,182.7,180.15,182,116864
AGIL,20240327,4.4,4.4,4.4,4.4,3160
AI,20240327,0.143,0.145,0.1385,0.1395,6845286
AIR,20240327,171.3,175,170.98,171.72,2987
ALB,20240327,48.5,48.95,47.95,48.95,4370
ALC,20240327,4.78,4.78,4.78,4.78,589
ALM,20240327,8.195,8.22,7.975,8.215,228254
ALNT,20240327,8.4,8.5,8.4,8.48,4751
ALQ,20240327,9.3,9.3,9.3,9.35,50
AMP,20240327,0.0792,0.0817,0.0782,0.0805,2006074
AMS,20240327,58.72,59.52,57.8,59.42,731218
ANA,20240327,110.85,115.05,110.1,114.9,132248
ANE,20240327,19.48,20.72,19.22,20.36,467548
APAM,20240327,29.1,29.1,28.59,29.13,101
APG,20240327,16.2,16.2,16.2,16.2,200
APPS,20240327,11.45,11.45,11.41,11.45,77947
ARM,20240327,6.25,6.3,6.2,6.25,4643
ART,20240327,4.86,4.86,4.68,4.86,4740
ATRY,20240327,3.18,3.18,3.05,3.12,27840
ATSI,20240327,3.02,3.04,3.02,3.04,1210
AZK,20240327,6.08,6.1,5.98,6.06,2747
BAIN,20240327,2.56,2.6,2.56,2.6,8373
BBVA,20240327,10.82,10.98,10.81,10.905,9973435
BKT,20240327,6.738,6.804,6.732,6.76,2301384
BKY,20240327,0.1692,0.1692,0.167,0.168,226985
BST,20240327,0.38,0.38,0.37,0.372,28732
CABK,20240327,4.84,4.89,4.835,4.865,22303771
CAF,20240327,33.8,33.9,33.6,33.7,12278
CASH,20240327,0.4805,0.4885,0.48,0.4825,320270
CBAV,20240327,28.2,28.5,27.7,28.5,1815
CCEP,20240327,67,67,66,66,160
CEV,20240327,6.1,6.3,6.1,6.3,2130
CIE,20240327,26.02,26.22,25.96,26.2,38202
CITY,20240327,0.1,0.119,0.0922,0.0954,3129291
CLE,20240327,0.176,0.176,0.176,0.176,145000
CLNX,20240327,32.84,33,32.54,32.86,1128572
CLR,20240327,3.7,3.8,3.66,3.66,18596
CMM,20240327,2.12,2.12,2.12,2.12,513
COL,20240327,5.415,5.465,5.375,5.43,1072469
COM,20240327,0.76,0.76,0.76,0.76,150
COX,20240327,1.85,1.85,1.85,1.85,2900
DIA,20240327,0.0127,0.0128,0.0126,0.0128,22270380
DOM,20240327,3.3,3.365,3.3,3.35,86651
EAT,20240327,5.74,5.83,5.64,5.76,2160
EBRO,20240327,15.62,15.68,15.54,15.6,51170
ECR,20240327,3.48,3.5,3.475,3.5,199027
EDR,20240327,6.56,6.6,6.4,6.43,113492
EEP,20240327,0.34,0.34,0.34,0.34,188
EIDF,20240327,8.4,8.565,8.31,8.51,75499
ELE,20240327,16.79,17.15,16.745,17.08,1770495
ELZ,20240327,0.167,0.168,0.1625,0.168,70000
ENC,20240327,3.188,3.218,3.18,3.216,787491
END,20240327,1.235,1.255,1.22,1.22,41909
ENER,20240327,3.55,3.63,3.52,3.52,43766
ENG,20240327,13.5,13.7,13.475,13.695,1015335
ENO,20240327,19.3,19.3,19,19.25,26545
ENRS,20240327,3.28,3.28,3.25,3.27,6009
ETC,20240327,3.62,3.62,3.39,3.5,39579
EZE,20240327,0.158,0.159,0.1554,0.159,2278511
FACE,20240327,2.1,2.14,1.98,2.04,39936
FAE,20240327,3.17,3.19,3.145,3.155,121457
FCC,20240327,12.16,12.68,12.08,12.6,26746
FDR,20240327,21.88,21.9,21.64,21.9,241381
FER,20240327,36.76,37.34,36.72,37.1,1250645
GAM,20240327,1.24,1.33,1.22,1.28,201821
GAS,20240327,20.08,20.14,19.82,20.14,675019
GCO,20240327,35.15,35.55,35.15,35.4,17655
GEST,20240327,2.9,2.96,2.9,2.958,495447
GGR,20240327,5.85,5.89,5.75,5.86,12513
GIGA,20240327,7.6,7.6,7.6,7.8,200
GRE,20240327,24.4,24.9,23.7,24.74,41815
GRF,20240327,8.33,8.418,8.208,8.296,1848501
GRF.P,20240327,5.9,6.01,5.865,5.95,176173
GRI,20240327,1.52,1.52,1.52,1.52,67
GSJ,20240327,3.94,4.02,3.94,3.99,16491
HAN,20240327,0.25,0.25,0.25,0.25,20591
HLZ,20240327,2.62,2.75,2.62,2.75,9587
HOME,20240327,10.16,10.26,10.12,10.18,60937
IAG,20240327,1.943,1.998,1.935,1.998,26674863
IBE,20240327,11.46,11.635,11.375,11.61,11512516
IBG,20240327,18.55,18.95,18.55,18.75,11760
IDR,20240327,18.83,19.04,18.76,19,409363
IFF,20240327,0.66,0.66,0.66,0.66,11100
INDDT,20240327,9652.1,9753.5,9652.1,9731.3,98273
ISUR,20240327,7.2,7.2,7.2,7.2,672
ITX,20240327,45.91,46.87,45.91,46.66,2029698
IZER,20240327,8.4,8.4,8.4,8.4,1090
KOM,20240327,0.81,0.81,0.81,0.81,7700
LAB,20240327,1.6,1.6,1.55,1.55,2000
LDA,20240327,0.894,0.915,0.894,0.915,579612
LGT,20240327,6.6,6.6,6.54,6.54,2100
LIB,20240327,1.22,1.22,1.2,1.2,1433
LLN,20240327,0.84,0.858,0.824,0.838,17392
LLYC,20240327,9.1,9.1,9,9,730
LOG,20240327,25.58,25.78,25.52,25.76,211717
LRE,20240327,6.9,7.16,6.89,7.15,136784
MAKS,20240327,8.6,8.6,8.6,8.5,1
MAP,20240327,2.322,2.364,2.32,2.356,3862353
MCM,20240327,11.68,11.68,11.5,11.52,7025
MDF,20240327,0.54,0.576,0.533,0.55,94164
MEL,20240327,7.405,7.48,7.365,7.395,511456
MFEA,20240327,2.35,2.4335,2.35,2.43,11175
MIO,20240327,4.3,4.3,4.3,4.3,300
MRL,20240327,9.685,9.825,9.685,9.795,831778
MTB,20240327,1.43,1.43,1.38,1.43,1104
MTS,20240327,25.085,25.585,25.04,25.52,251857
MVC,20240327,7.77,8.1,7.77,8.05,35000
NBI,20240327,4.7,4.74,4.7,4.74,1925
NEA,20240327,6.4,6.5,6.3,6.5,6700
NHH,20240327,4.42,4.42,4.31,4.37,37249
NTH,20240327,1.61,1.645,1.61,1.62,19606
NTX,20240327,3.78,3.78,3.78,3.7,52
NXT,20240327,0.304,0.315,0.3,0.302,86953
NYE,20240327,0.0042,0.0044,0.0042,0.0044,819600
OHL,20240327,0.3286,0.335,0.3282,0.335,3616920
OLE,20240327,0.207,0.208,0.199,0.2045,321383
OPDE,20240327,5.8,5.83,5.75,5.8,61550
ORY,20240327,1.732,1.74,1.71,1.71,37495
PANG,20240327,1.86,1.86,1.86,1.86,200
PAR,20240327,3.68,3.68,3.5,3.5,1100
PHM,20240327,28.22,28.68,27.86,28.56,45156
PRM,20240327,10.05,10.1,9.6,10.05,12139
PRO,20240327,18.6,18.6,18.6,18.7,265
PRS,20240327,0.361,0.361,0.347,0.355,29226
PRS.D,20240327,0.004,0.0044,0.0038,0.004,8089700
PSG,20240327,1.564,1.574,1.55,1.562,390291
PVA,20240327,0.353,0.356,0.344,0.345,192978
R4,20240327,10.1,10.5,10.1,10.5,5296
RBT,20240327,1.35,1.35,1.35,1.33,51
REE,20240327,15.915,16.025,15.88,15.98,1151374
REN,20240327,0.77,0.792,0.756,0.77,105917
REP,20240327,15.395,15.48,15.29,15.37,3275588
RIO,20240327,4.12,4.32,4.12,4.32,3829
RJF,20240327,2.55,2.55,2.47,2.48,7817
RLIA,20240327,1.03,1.04,1.025,1.03,17318
ROVI,20240327,80.5,81.5,79.6,80.65,82609
RSS,20240327,2.96,2.96,2.96,2.94,100
SAB,20240327,1.4555,1.4685,1.439,1.44,21761541
SAI,20240327,0.174,0.177,0.1715,0.177,457665
SAN,20240327,4.4665,4.523,4.452,4.503,35121363
SCO,20240327,4.7,4.7,4.7,4.7,205
SCYR,20240327,3.294,3.356,3.294,3.342,2146846
SEC,20240327,14.2,14.2,14.2,14.2,80
SLR,20240327,9.88,10.255,9.756,10.215,1521486
SNG,20240327,2.82,2.87,2.82,2.86,25387
SOL,20240327,2.192,2.32,2.19,2.302,284522
SPH,20240327,0.835,0.87,0.81,0.865,47579
SQRL,20240327,1.65,1.68,1.6,1.61,11721
TEF,20240327,4.081,4.115,4.07,4.089,16870110
TLGO,20240327,4.45,4.48,4.4,4.445,92638
TRE,20240327,7.37,7.44,7.3,7.415,130237
TRG,20240327,0.615,0.625,0.61,0.613,683288
TUB,20240327,3.325,3.345,3.275,3.33,171670
UBS,20240327,0.004,0.0042,0.0039,0.0042,45703440
UNI,20240327,1.117,1.139,1.115,1.133,6814420
USI,20240327,5.65,5.65,5.65,5.65,400
VANA,20240327,0.132,0.134,0.132,0.134,35711
VID,20240327,93,97.1,93,96.9,40081
VIS,20240327,58.5,58.9,58,58.8,26566
VOC,20240327,0.83,0.848,0.776,0.8,275446
VYT,20240327,2.3,2.3,2.3,2.3,1650
YABA,20240327,1.07,1.07,1.06,1.06,6095
YADV,20240327,10.9,10.9,10.9,10.9,556
YAPS,20240327,27.8,27.8,27.6,27.6,362
YARP,20240327,2.92,2.92,2.92,2.92,3521
YATO,20240327,11.9,11.9,11.9,11.9,7052
YDOA,20240327,25.6,25.6,25.6,25.8,185
YEIS,20240327,3.48,3.48,3.48,3.48,500
YENT,20240327,1.72,1.72,1.72,1.72,1170
YFID,20240327,35.2,35.2,35.2,35.2,200
YGCS,20240327,13.2,13.2,13,10.3,800
YGGC,20240327,143,143,143,142,5
YGMP,20240327,69,69,69,67,100
YGOP,20240327,15.1,15.1,15.1,15.1,364
YHSP,20240327,5.8,5.9,5.8,5.9,1725
YINB7,20240327,0.79,0.79,0.775,0.775,12692
YINM,20240327,13.2,13.2,13.2,13.6,150
YISC,20240327,16.2,16.2,16.2,16.2,310
YLFG,20240327,4.32,4.32,4.32,4.32,1158
YMEI,20240327,48.4,48.4,48.4,49.2,56
YMHRE,20240327,2.32,2.32,2.32,2.32,160
YMPI,20240327,0.965,0.965,0.965,0.96,88
YNUM,20240327,1.89,1.89,1.89,1.89,4370
YORE,20240327,1.06,1.06,1.06,1.06,4720
YOVA,20240327,8.7,8.7,8.7,8.05,575
YPARK,20240327,1.56,1.56,1.56,1.56,29900
YPR3,20240327,0.286,0.286,0.286,0.282,150
YQPQ,20240327,1.25,1.25,1.25,1.22,17
YQUO,20240327,1.3,1.3,1.3,1.3,4000
YTAN,20240327,12,12,12,12.3,180
YTAR,20240327,60,60,60,60,583
YTRA,20240327,4.26,4.26,4.26,4.26,1174
YUVS,20240327,7.25,7.25,7.25,7.05,3
YVBA,20240327,6,6,6,6,827
YVIT,20240327,13.5,13.5,13.5,13.5,736
YVIV,20240327,1.34,1.34,1.34,1.35,12