A3M,20240403,4.44,4.45,4.375,4.445,255023
ACS,20240403,38.4,38.72,38.02,38.72,461881
ACX,20240403,10.09,10.29,10.04,10.29,567231
ADX,20240403,1.606,1.62,1.586,1.62,562080
ADZ,20240403,4.63,4.63,4.63,4.62,26
AEDAS,20240403,17.54,18.12,17.42,17.96,54574
AENA,20240403,179.4,181.7,177.8,180.8,120569
AGIL,20240403,4.3,4.3,4.2,4.26,28
AI,20240403,0.141,0.1488,0.141,0.1448,13041058
AIR,20240403,166.02,168.18,162.8,167.62,1884
ALB,20240403,48.05,48.05,47.75,47.95,1661
ALC,20240403,4.5,4.5,4.5,4.5,6175
ALM,20240403,8.1,8.19,8.05,8.19,117793
ALNT,20240403,8.68,8.9,8.66,8.78,30227
ALQ,20240403,9.3,9.3,9.3,9.35,50
AMP,20240403,0.0786,0.0799,0.0786,0.0786,740881
AMS,20240403,57.76,58,57.1,57.64,639630
ANA,20240403,109.6,110.4,108.6,110,105922
ANE,20240403,19.98,20.28,19.75,20.2,341842
APAM,20240403,29.36,30,29.36,30,277
APG,20240403,16.2,16.2,16.2,16.2,200
APPS,20240403,11.44,11.5,11.42,11.5,108403
ARM,20240403,6.2,6.3,6.2,6.26,1664
ART,20240403,4.5,4.52,4.44,4.5,2012
ATRY,20240403,3.05,3.12,3.05,3.1,30643
ATSI,20240403,3,3,3,3.06,18
AZK,20240403,5.98,6.06,5.88,5.88,7150
BAIN,20240403,2.6,2.6,2.6,2.6,5348
BBVA,20240403,11.015,11.13,11.01,11.05,11007723
BKT,20240403,6.896,6.944,6.88,6.918,2623905
BKY,20240403,0.172,0.175,0.1718,0.1732,796185
BST,20240403,0.3665,0.375,0.3665,0.368,33042
CABK,20240403,4.58,4.61,4.535,4.592,15309478
CAF,20240403,32.85,33.45,32.65,33.4,22804
CASH,20240403,0.484,0.484,0.48,0.4835,299337
CBAV,20240403,27.7,28.5,27.7,28.3,3762
CCEP,20240403,64.6,64.6,63.5,64,3471
CEV,20240403,6.25,6.25,6.25,6.5,10
CIE,20240403,26.3,26.6,26.25,26.5,62547
CITY,20240403,0.0786,0.087,0.0712,0.0754,4456473
CLE,20240403,0.176,0.176,0.176,0.176,145000
CLNX,20240403,31.44,31.55,30.85,31,1263035
CLR,20240403,3.84,3.89,3.8,3.84,12027
CMM,20240403,2.12,2.12,2.12,2.12,513
COL,20240403,5.27,5.32,5.235,5.295,1212614
COM,20240403,0.785,0.79,0.785,0.785,1445
COX,20240403,1.89,1.9,1.89,1.9,3700
DIA,20240403,0.013,0.013,0.0126,0.0128,14347520
DOM,20240403,3.32,3.395,3.305,3.39,317078
EAT,20240403,5.54,5.55,5.53,5.53,1691
EBRO,20240403,15.24,15.26,15.1,15.2,57822
ECR,20240403,3.55,3.565,3.53,3.56,135657
EDR,20240403,6.61,6.63,6.56,6.62,56950
EEP,20240403,0.34,0.34,0.34,0.34,188
EIDF,20240403,9.25,9.35,9.06,9.32,219714
ELE,20240403,16.75,16.925,16.63,16.885,913816
ELZ,20240403,0.164,0.1665,0.164,0.1665,714
ENC,20240403,3.278,3.31,3.26,3.3,848519
END,20240403,1.27,1.27,1.24,1.265,18900
ENER,20240403,3.77,4.05,3.62,3.88,27383
ENG,20240403,13.7,13.78,13.6,13.74,678366
ENO,20240403,19.3,19.6,19.26,19.6,24637
ENRS,20240403,3.26,3.26,3.22,3.22,1674
ETC,20240403,3.34,3.34,3.15,3.28,19490
EZE,20240403,0.196,0.204,0.185,0.194,18545677
FACE,20240403,1.93,1.985,1.9,1.9,31355
FAE,20240403,3.15,3.155,3.11,3.14,115856
FCC,20240403,12.4,12.58,12.26,12.38,12181
FDR,20240403,21.16,21.2,20.86,21.18,273951
FER,20240403,35.42,35.84,35.22,35.7,873050
GAM,20240403,1.29,1.35,1.29,1.32,32473
GAS,20240403,20.28,20.44,20.12,20.4,783071
GCO,20240403,34.9,35.55,34.85,35,9183
GEST,20240403,2.945,2.955,2.9,2.955,573536
GGR,20240403,5.8,5.94,5.8,5.88,5868
GIGA,20240403,7.7,7.8,7.65,7.8,2451
GRE,20240403,23.6,24.45,23.25,24.2,64226
GRF,20240403,8.4,8.766,8.342,8.724,3863050
GRF.P,20240403,6.045,6.215,6.01,6.19,498498
GRI,20240403,1.52,1.52,1.52,1.52,64
GSJ,20240403,4.07,4.07,3.98,4.01,23203
HAN,20240403,0.25,0.25,0.25,0.25,33520
HLZ,20240403,2.8,2.9,2.65,2.9,28868
HOME,20240403,10.1,10.2,10.04,10.2,88635
IAG,20240403,2.031,2.048,2.016,2.04,9248798
IBE,20240403,11.425,11.46,11.335,11.41,6147784
IBG,20240403,18.2,18.7,18.2,18.7,2750
IDR,20240403,18.9,18.94,18.65,18.9,291994
IFF,20240403,0.665,0.67,0.665,0.67,17600
INDDT,20240403,9782.4,9828.6,9759.3,9828.6,93567
ISUR,20240403,7.4,7.4,7.1,7.1,562
ITX,20240403,45.95,46.69,45.73,46.49,1791243
IZER,20240403,8.3,8.38,8.26,8.38,1719
KOM,20240403,0.77,0.77,0.77,0.77,13150
LAB,20240403,1.6,1.6,1.55,1.55,2000
LDA,20240403,0.9,0.906,0.896,0.903,695954
LGT,20240403,6.64,6.84,6.64,6.8,1973
LIB,20240403,1.23,1.23,1.23,1.2,25
LLN,20240403,0.882,0.91,0.84,0.846,108258
LLYC,20240403,8.85,9.1,8.85,9.05,7790
LOG,20240403,25.8,26.02,25.66,26.02,157260
LRE,20240403,7.31,7.36,7.26,7.3,76135
MAKS,20240403,8.5,8.5,8.3,8.5,2664
MAP,20240403,2.344,2.356,2.336,2.35,2758204
MCM,20240403,11.7,11.75,11.35,11.45,10995
MDF,20240403,0.542,0.582,0.542,0.58,164760
MEL,20240403,7.2,7.38,7.1,7.37,476690
MFEA,20240403,2.466,2.466,2.466,2.444,63
MIO,20240403,4.48,4.48,4.48,4.48,200
MRL,20240403,9.64,9.65,9.51,9.525,675546
MTB,20240403,1.38,1.43,1.38,1.42,5410
MTS,20240403,25.56,25.75,25.17,25.56,158166
MVC,20240403,8.2,8.2,7.92,7.97,11121
NBI,20240403,4.5,4.6,4.5,4.5,500
NEA,20240403,6.66,6.66,6.6,6.6,6939
NHH,20240403,4.3,4.32,4.235,4.27,19174
NTH,20240403,1.685,1.695,1.65,1.665,23419
NTX,20240403,3.34,3.34,3.3,3.3,970
NXT,20240403,0.325,0.36,0.321,0.347,1140521
NYE,20240403,0.0042,0.0044,0.0042,0.0042,2868250
OHL,20240403,0.358,0.3584,0.3524,0.3578,2821486
OLE,20240403,0.207,0.208,0.202,0.206,237833
OPDE,20240403,5.82,5.85,5.82,5.82,1351
ORY,20240403,1.966,2.09,1.95,2.08,1122762
PANG,20240403,1.86,1.86,1.86,1.86,200
PAR,20240403,3.52,3.54,3.34,3.5,3000
PHM,20240403,28,28.44,27.78,28.16,28267
PRM,20240403,10.15,10.15,9.9,9.9,2268
PRO,20240403,18.1,18.4,18.1,18.2,120
PRS,20240403,0.331,0.35,0.331,0.341,18436
PSG,20240403,1.55,1.566,1.544,1.56,361540
PVA,20240403,0.349,0.35,0.34,0.341,42563
R4,20240403,10.2,10.5,10.2,10.5,140
RBT,20240403,1.35,1.35,1.35,1.35,410
REE,20240403,15.65,15.74,15.6,15.71,805550
REN,20240403,0.76,0.76,0.758,0.76,57232
REP,20240403,15.95,15.975,15.815,15.905,3205799
RIO,20240403,4.38,4.38,4.38,4.32,148
RJF,20240403,2.51,2.55,2.49,2.51,9255
RLIA,20240403,1.02,1.045,1.02,1.02,613
ROVI,20240403,81,81.05,78.2,79.75,130000
RSS,20240403,2.92,2.92,2.9,2.9,2336
SAB,20240403,1.4585,1.5185,1.4585,1.515,29341017
SAI,20240403,0.167,0.1768,0.1668,0.171,317232
SAN,20240403,4.534,4.5995,4.505,4.5835,23926026
SCO,20240403,4.7,4.7,4.6,4.6,1165
SCYR,20240403,3.386,3.404,3.338,3.388,1580111
SEC,20240403,14.2,14.2,14.2,14.2,20
SLR,20240403,9.71,9.735,9.515,9.69,1138775
SNG,20240403,2.88,2.94,2.88,2.92,1129
SOL,20240403,2.115,2.255,2.1,2.235,504808
SPH,20240403,0.85,0.85,0.812,0.818,5702
SQRL,20240403,1.7,1.7,1.61,1.7,1811
TEF,20240403,4.065,4.098,4.033,4.044,13186401
TLGO,20240403,4.44,4.44,4.36,4.38,59730
TRE,20240403,7.775,8.025,7.725,8.02,269379
TRG,20240403,0.601,0.629,0.599,0.629,629965
TUB,20240403,3.325,3.39,3.315,3.365,127716
UBS,20240403,0.0041,0.0043,0.004,0.0043,38663675
UNI,20240403,1.132,1.155,1.132,1.153,7713258
USI,20240403,5.65,5.65,5.65,5.65,400
VANA,20240403,0.132,0.136,0.132,0.1355,124541
VID,20240403,96.9,96.9,94.2,95.1,20401
VIS,20240403,58,58.2,57.2,57.3,46339
VOC,20240403,0.81,0.81,0.79,0.8,50736
VYT,20240403,2.3,2.3,2.3,2.3,86
YABA,20240403,1.07,1.07,1.06,1.06,6095
YADV,20240403,10.9,10.9,10.9,10.9,556
YAPS,20240403,27.8,27.8,27.6,27.6,362
YARP,20240403,2.92,2.92,2.92,2.92,3521
YATO,20240403,12,12,12,12,9347
YDOA,20240403,25.4,25.4,25.4,25.8,195
YEIS,20240403,3.48,3.48,3.48,3.48,500
YENT,20240403,1.72,1.72,1.72,1.72,1170
YFID,20240403,35.2,35.2,35.2,35.2,200
YGCS,20240403,13.2,13.2,13,10.3,800
YGGC,20240403,143,143,143,142,5
YGMP,20240403,69,69,69,67,100
YGOP,20240403,15.6,15.6,15.6,15.6,27565
YHSP,20240403,5.8,5.9,5.8,5.9,1725
YINB7,20240403,0.79,0.79,0.775,0.775,12692
YINM,20240403,13.3,13.3,13.3,13.6,195
YISC,20240403,16.2,16.2,16.2,16.2,310
YLFG,20240403,4.32,4.32,4.32,4.32,1158
YMEI,20240403,48.4,48.4,48.4,49.2,195
YMHRE,20240403,2.28,2.28,2.28,2.28,2793
YMPI,20240403,0.965,0.965,0.965,0.96,88
YNUM,20240403,1.89,1.89,1.89,1.89,4370
YORE,20240403,1.06,1.06,1.06,1.06,3433
YOVA,20240403,8.7,8.7,8.7,8.05,575
YPARK,20240403,1.56,1.56,1.56,1.56,700
YPR3,20240403,0.286,0.286,0.286,0.282,150
YQPQ,20240403,1.25,1.25,1.25,1.22,17
YQUO,20240403,1.3,1.3,1.3,1.3,4000
YTAN,20240403,12,12,12,12.3,180
YTAR,20240403,60,60,60,60,583
YTRA,20240403,4.3,4.3,4.26,4.26,6016
YUVS,20240403,7.25,7.25,7.25,7.05,3
YVBA,20240403,6,6,6,6,827
YVIT,20240403,13.6,13.6,13.4,13.6,7352
YVIV,20240403,1.34,1.34,1.34,1.35,12