A3M,20240328,4.43,4.442,4.404,4.432,211933
ACS,20240328,39,39,38.22,38.78,1225863
ACX,20240328,10.07,10.22,10.06,10.165,502393
ADX,20240328,1.59,1.616,1.532,1.55,1031324
ADZ,20240328,4.8,4.8,4.62,4.62,3844
AEDAS,20240328,17.66,17.76,17.34,17.38,38223
AENA,20240328,182,183.1,179.6,182.45,479155
AGIL,20240328,4.3,4.41,4.3,4.41,1518
AI,20240328,0.1415,0.1415,0.135,0.138,3423555
AIR,20240328,171.56,172.26,170.82,171.2,1076
ALB,20240328,48.15,48.65,47.4,47.95,8229
ALC,20240328,4.7,4.7,4.7,4.7,5083
ALM,20240328,8.215,8.3,8.08,8.265,196575
ALNT,20240328,8.58,8.58,8.44,8.44,3688
ALQ,20240328,9.3,9.3,9.3,9.35,50
AMP,20240328,0.0815,0.0835,0.0801,0.0817,4117991
AMS,20240328,59.42,60.04,59.3,59.44,591621
ANA,20240328,112.65,113.65,111.35,112.85,156064
ANE,20240328,20.66,20.66,20.02,20.18,602146
APAM,20240328,29.55,29.67,29.17,29.13,384
APG,20240328,16.2,16.2,16.2,16.2,200
APPS,20240328,11.45,11.45,11.4,11.44,73703
ARM,20240328,6.25,6.25,6.25,6.25,3637
ART,20240328,4.62,4.62,4.3,4.52,45219
ATRY,20240328,3.12,3.13,3.06,3.07,16143
ATSI,20240328,2.98,3.06,2.98,3.06,806
AZK,20240328,6.06,6.06,6.06,6.06,1141
BAIN,20240328,2.56,2.6,2.56,2.6,8373
BBVA,20240328,10.905,11.14,10.885,11.04,15040264
BKT,20240328,6.74,6.782,6.712,6.782,2787951
BKY,20240328,0.165,0.17,0.165,0.17,1089512
BST,20240328,0.382,0.382,0.372,0.373,63960
CABK,20240328,4.5,4.56,4.47,4.493,22705589
CAF,20240328,33.5,33.9,33.5,33.8,13167
CASH,20240328,0.4805,0.483,0.478,0.479,246275
CBAV,20240328,28.6,28.9,27.9,28.3,7469
CCEP,20240328,67,67,65,65.8,511
CEV,20240328,6.7,6.7,6.7,6.7,203
CIE,20240328,26.3,26.7,26.3,26.6,53111
CITY,20240328,0.0978,0.1035,0.0884,0.0918,1728079
CLE,20240328,0.176,0.176,0.176,0.176,145000
CLNX,20240328,33.02,33.11,32.64,32.77,1295396
CLR,20240328,3.7,3.71,3.6,3.67,29102
CMM,20240328,2.12,2.12,2.12,2.12,513
COL,20240328,5.41,5.51,5.395,5.49,1217025
COM,20240328,0.76,0.76,0.76,0.76,150
COX,20240328,1.885,1.885,1.885,1.885,500
DIA,20240328,0.0127,0.0127,0.0126,0.0126,7096449
DOM,20240328,3.37,3.385,3.325,3.365,133272
EAT,20240328,5.65,5.84,5.65,5.76,7
EBRO,20240328,15.62,15.62,15.42,15.44,53031
ECR,20240328,3.49,3.51,3.475,3.51,298783
EDR,20240328,6.55,6.81,6.55,6.75,110523
EEP,20240328,0.34,0.34,0.34,0.34,188
EIDF,20240328,8.61,8.865,8.51,8.84,131849
ELE,20240328,17.11,17.225,17.035,17.165,1582564
ELZ,20240328,0.1635,0.1715,0.1635,0.167,13684
ENC,20240328,3.22,3.23,3.186,3.226,698571
END,20240328,1.22,1.245,1.22,1.22,233
ENER,20240328,3.63,3.63,3.55,3.63,3539
ENG,20240328,13.8,13.86,13.665,13.765,1063798
ENO,20240328,19.25,19.3,19.2,19.25,8640
ENRS,20240328,3.25,3.25,3.25,3.25,4500
ETC,20240328,3.5,3.54,3.43,3.47,17992
EZE,20240328,0.16,0.175,0.157,0.17,7649601
FACE,20240328,2.02,2.03,1.92,2.03,43675
FAE,20240328,3.155,3.165,3.135,3.145,99594
FCC,20240328,12.6,12.8,12.58,12.64,8936
FDR,20240328,21.84,22.02,21.84,21.92,214211
FER,20240328,36.9,36.94,36.04,36.68,1768578
GAM,20240328,1.29,1.33,1.26,1.32,36959
GAS,20240328,20.18,20.22,19.98,20.1,689978
GCO,20240328,35.2,35.6,35.2,35.45,7747
GEST,20240328,2.98,2.994,2.96,2.98,363359
GGR,20240328,5.8,5.86,5.7,5.73,13017
GIGA,20240328,7.52,7.8,7.52,7.8,126
GRE,20240328,25.06,25.06,23.88,24.34,49727
GRF,20240328,8.28,8.432,8.27,8.338,1836908
GRF.P,20240328,6.02,6.09,5.97,6.035,229482
GRI,20240328,1.52,1.52,1.52,1.52,67
GSJ,20240328,4.02,4.05,3.98,4.04,18582
HAN,20240328,0.25,0.25,0.25,0.25,33520
HLZ,20240328,2.75,2.75,2.66,2.75,158
HOME,20240328,10.18,10.24,10.16,10.16,42659
IAG,20240328,2,2.077,1.996,2.07,25727788
IBE,20240328,11.63,11.635,11.465,11.495,12270603
IBG,20240328,18.85,18.85,18.55,18.6,1271
IDR,20240328,19,19.35,18.93,19.21,551362
IFF,20240328,0.66,0.66,0.66,0.66,11100
INDDT,20240328,9735.9,9777,9721.8,9763.2,96513
ISUR,20240328,7.15,7.15,7.15,7.2,300
ITX,20240328,46.8,46.9,46.36,46.67,2258537
IZER,20240328,8.36,8.4,8.36,8.4,1630
KOM,20240328,0.81,0.81,0.81,0.81,7700
LAB,20240328,1.6,1.6,1.55,1.55,2000
LDA,20240328,0.916,0.93,0.916,0.925,345782
LGT,20240328,6.56,6.86,6.54,6.56,1617
LIB,20240328,1.21,1.21,1.21,1.2,7
LLN,20240328,0.844,0.844,0.806,0.83,21099
LLYC,20240328,9.1,9.1,9,9,730
LOG,20240328,25.74,25.94,25.54,25.9,160358
LRE,20240328,7.15,7.29,7.1,7.22,103879
MAKS,20240328,8.6,8.7,8.6,8.7,573
MAP,20240328,2.354,2.362,2.334,2.342,2894980
MCM,20240328,11.5,11.7,11.42,11.66,2513
MDF,20240328,0.574,0.576,0.554,0.569,62627
MEL,20240328,7.4,7.515,7.345,7.49,450204
MFEA,20240328,2.438,2.45,2.417,2.4485,1934
MIO,20240328,4.3,4.3,4.3,4.3,300
MRL,20240328,9.825,10.03,9.725,9.975,1177628
MTB,20240328,1.38,1.44,1.38,1.44,3250
MTS,20240328,25.69,25.75,25.29,25.465,181911
MVC,20240328,8.05,8.15,8.05,8.15,17160
NBI,20240328,4.7,4.74,4.7,4.74,1925
NEA,20240328,6.45,6.6,6.35,6.6,4139
NHH,20240328,4.325,4.42,4.24,4.24,37130
NTH,20240328,1.7,1.7,1.61,1.64,38745
NTX,20240328,3.6,3.6,3.6,3.6,1141
NXT,20240328,0.309,0.309,0.294,0.3,38563
NYE,20240328,0.0044,0.0044,0.0042,0.0044,3785500
OHL,20240328,0.3378,0.3522,0.3284,0.35,6707911
OLE,20240328,0.2025,0.207,0.2025,0.204,122632
OPDE,20240328,5.8,5.84,5.8,5.81,7974
ORY,20240328,1.73,1.748,1.712,1.718,13834
PANG,20240328,1.86,1.86,1.86,1.86,200
PAR,20240328,3.57,3.65,3.57,3.6,774
PHM,20240328,28.68,29.04,27.96,28.74,37220
PRM,20240328,10.05,10.1,9.9,10.05,4166
PRO,20240328,18.6,18.6,18.6,18.6,843
PRS,20240328,0.364,0.364,0.338,0.351,187261
PRS.D,20240328,0.003,0.0079,0.003,0.0045,5628600
PSG,20240328,1.552,1.558,1.534,1.534,402384
PVA,20240328,0.358,0.358,0.344,0.345,27412
R4,20240328,10.4,10.5,10.1,10.5,2310
RBT,20240328,1.35,1.35,1.35,1.33,51
REE,20240328,15.98,16.005,15.73,15.805,1130624
REN,20240328,0.78,0.78,0.75,0.75,112599
REP,20240328,15.43,15.5,15.34,15.44,2825870
RIO,20240328,4.32,4.32,4.32,4.32,3
RJF,20240328,2.49,2.49,2.48,2.49,3394
RLIA,20240328,1.025,1.04,1.02,1.02,20729
ROVI,20240328,80.7,81.1,79.95,80.9,47119
RSS,20240328,2.96,2.96,2.96,2.94,100
SAB,20240328,1.4455,1.462,1.445,1.455,17521537
SAI,20240328,0.181,0.185,0.17,0.17,684682
SAN,20240328,4.512,4.568,4.5105,4.5215,37227164
SCO,20240328,4.7,4.7,4.7,4.7,205
SCYR,20240328,3.334,3.436,3.33,3.42,2934842
SEC,20240328,14.2,14.2,14.2,14.2,80
SLR,20240328,10.24,10.3,10.075,10.105,898948
SNG,20240328,2.89,2.9,2.88,2.9,7341
SOL,20240328,2.3,2.304,2.226,2.246,167465
SPH,20240328,0.82,0.89,0.81,0.865,34607
SQRL,20240328,1.6,1.69,1.6,1.69,8024
TEF,20240328,4.1,4.126,4.086,4.089,15721922
TLGO,20240328,4.445,4.5,4.445,4.495,207172
TRE,20240328,7.44,7.525,7.355,7.52,127261
TRG,20240328,0.618,0.619,0.606,0.609,285472
TUB,20240328,3.3,3.34,3.275,3.335,123209
UBS,20240328,0.0041,0.0042,0.004,0.0041,33422190
UNI,20240328,1.14,1.149,1.136,1.147,4819402
USI,20240328,5.65,5.65,5.65,5.65,400
VANA,20240328,0.1315,0.137,0.1315,0.136,16600
VID,20240328,96.9,96.9,94.5,96.2,18565
VIS,20240328,58.2,59,58.2,58.9,19617
VOC,20240328,0.796,0.822,0.796,0.818,38184
VYT,20240328,2.3,2.3,2.3,2.3,1650
YABA,20240328,1.07,1.07,1.06,1.06,6095
YADV,20240328,10.9,10.9,10.9,10.9,556
YAPS,20240328,27.8,27.8,27.6,27.6,362
YARP,20240328,2.92,2.92,2.92,2.92,3521
YATO,20240328,12,12,12,12,420
YDOA,20240328,25.6,25.6,25.6,25.8,185
YEIS,20240328,3.48,3.48,3.48,3.48,500
YENT,20240328,1.72,1.72,1.72,1.72,1170
YFID,20240328,35.2,35.2,35.2,35.2,200
YGCS,20240328,13.2,13.2,13,10.3,800
YGGC,20240328,143,143,143,142,5
YGMP,20240328,69,69,69,67,100
YGOP,20240328,15.1,15.1,15.1,15.1,364
YHSP,20240328,5.8,5.9,5.8,5.9,1725
YINB7,20240328,0.79,0.79,0.775,0.775,12692
YINM,20240328,13.2,13.2,13.2,13.6,150
YISC,20240328,16.2,16.2,16.2,16.2,310
YLFG,20240328,4.32,4.32,4.32,4.32,1158
YMEI,20240328,48.4,48.4,48.4,49.2,56
YMHRE,20240328,2.3,2.3,2.3,2.3,2674
YMPI,20240328,0.965,0.965,0.965,0.96,88
YNUM,20240328,1.89,1.89,1.89,1.89,4370
YORE,20240328,1.06,1.06,1.06,1.06,5000
YOVA,20240328,8.7,8.7,8.7,8.05,575
YPARK,20240328,1.56,1.56,1.56,1.56,29900
YPR3,20240328,0.286,0.286,0.286,0.282,150
YQPQ,20240328,1.25,1.25,1.25,1.22,17
YQUO,20240328,1.3,1.3,1.3,1.3,4000
YTAN,20240328,12,12,12,12.3,180
YTAR,20240328,60,60,60,60,583
YTRA,20240328,4.22,4.22,4.22,4.22,1185
YUVS,20240328,7.25,7.25,7.25,7.05,3
YVBA,20240328,6,6,6,6,827
YVIT,20240328,13.5,13.5,13.5,13.5,58
YVIV,20240328,1.34,1.34,1.34,1.35,12