A3M,20240404,4.45,4.525,4.45,4.485,202401
ACS,20240404,38.74,38.74,38.2,38.24,625527
ACX,20240404,10.35,10.39,10.27,10.33,686954
ADX,20240404,1.636,1.748,1.636,1.708,1377706
ADZ,20240404,4.8,4.8,4.8,4.62,1
AEDAS,20240404,18.08,18.26,17.74,17.8,28981
AENA,20240404,180.5,181.3,178.7,179.7,130347
AGIL,20240404,4.28,4.28,4.2,4.28,559
AI,20240404,0.1486,0.1486,0.1424,0.1438,3105075
AIR,20240404,168.3,169,168,168.48,1170
ALB,20240404,47.95,48.45,47.85,48.2,1624
ALC,20240404,4.5,4.5,4.5,4.5,500
ALM,20240404,8.2,8.27,8.17,8.25,117026
ALNT,20240404,8.9,8.9,8.8,8.8,7122
ALQ,20240404,9.3,9.3,9.3,9.3,1839
AMP,20240404,0.08,0.081,0.079,0.0797,1006036
AMS,20240404,57.48,57.58,57,57.54,544991
ANA,20240404,110.7,112.4,109.7,112,91381
ANE,20240404,20.36,20.5,20.04,20.5,306132
APAM,20240404,30.14,30.16,29.54,30,172
APG,20240404,16,16,16,16,200
APPS,20240404,11.44,11.5,11.4,11.5,128839
ARM,20240404,6.22,6.3,6.22,6.26,1843
ART,20240404,4.5,4.5,4.46,4.46,1164
ATRY,20240404,3.06,3.13,3.06,3.1,19053
ATSI,20240404,2.98,3.04,2.98,3.04,2220
AZK,20240404,5.88,6.06,5.88,6.06,5931
BAIN,20240404,2.6,2.6,2.6,2.6,180
BBVA,20240404,11.1,11.275,11.085,11.235,11532371
BKT,20240404,6.928,7.002,6.924,7,2713792
BKY,20240404,0.1702,0.174,0.17,0.174,640388
BST,20240404,0.369,0.3825,0.369,0.379,61966
CABK,20240404,4.59,4.696,4.588,4.682,18108274
CAF,20240404,33.4,34.05,33.1,33.2,25606
CASH,20240404,0.484,0.4855,0.481,0.4815,327928
CBAV,20240404,28.4,28.8,28,28.6,3842
CCEP,20240404,64,64.2,63.7,64.1,1744
CEV,20240404,6.25,6.25,6.25,6.5,10
CIE,20240404,26.6,26.85,26.4,26.65,70989
CITY,20240404,0.0766,0.078,0.0722,0.0724,2235313
CLE,20240404,0.176,0.176,0.176,0.176,145000
CLNX,20240404,31,31.31,30.69,30.71,1349278
CLR,20240404,3.85,3.85,3.73,3.82,3403
CMM,20240404,2.12,2.12,2.12,2.12,513
COL,20240404,5.31,5.35,5.28,5.305,1814154
COM,20240404,0.77,0.77,0.73,0.73,16856
COX,20240404,1.86,1.86,1.86,1.86,669
DIA,20240404,0.0127,0.0128,0.0126,0.0127,6441153
DOM,20240404,3.385,3.405,3.355,3.37,127398
EAT,20240404,5.5,5.59,5.5,5.53,289
EBRO,20240404,15.14,15.24,15.12,15.22,51939
ECR,20240404,3.56,3.6,3.56,3.59,222997
EDR,20240404,6.64,6.64,6.48,6.54,76729
EEP,20240404,0.34,0.34,0.34,0.34,188
EIDF,20240404,9.33,11.48,9.25,11.36,322439
ELE,20240404,16.985,17.265,16.985,17.15,1693222
ELZ,20240404,0.166,0.174,0.166,0.174,86154
ENC,20240404,3.308,3.346,3.282,3.346,632369
END,20240404,1.3,1.32,1.26,1.3,53094
ENER,20240404,3.85,4.04,3.85,4.04,5721
ENG,20240404,13.76,13.85,13.71,13.79,661147
ENO,20240404,19.48,19.62,19.44,19.56,20894
ENRS,20240404,3.2,3.22,3.18,3.22,1300
ETC,20240404,3.25,3.3,3.14,3.3,64978
EZE,20240404,0.193,0.193,0.185,0.187,5962067
FACE,20240404,1.91,1.95,1.89,1.94,12274
FAE,20240404,3.12,3.17,3.12,3.16,92455
FCC,20240404,12.38,12.64,12.38,12.5,4680
FDR,20240404,21.24,21.24,21.08,21.16,195982
FER,20240404,35.62,35.72,35.18,35.5,1242172
GAM,20240404,1.305,1.345,1.29,1.31,19733
GAS,20240404,20.4,20.66,20.3,20.62,1026963
GCO,20240404,35,35.4,35,35.2,12133
GEST,20240404,2.95,2.965,2.92,2.955,485749
GGR,20240404,5.88,5.88,5.66,5.88,7360
GIGA,20240404,7.8,7.8,7.8,7.8,169
GRE,20240404,24.5,26,24.3,25.75,65997
GRF,20240404,8.786,9.08,8.73,9.054,4190772
GRF.P,20240404,6.25,6.465,6.09,6.465,402850
GRI,20240404,1.52,1.52,1.52,1.52,1200
GSJ,20240404,4.02,4.02,3.92,4,15938
HAN,20240404,0.258,0.258,0.256,0.256,24920
HLZ,20240404,2.9,2.9,2.7,2.9,16485
HOME,20240404,10.16,10.4,10.14,10.26,65073
IAG,20240404,2.053,2.064,2.02,2.062,12770620
IBE,20240404,11.43,11.505,11.41,11.43,8016455
IBG,20240404,18.3,18.7,18.3,18.65,1181
IDR,20240404,18.92,19.01,18.77,18.99,322295
IFF,20240404,0.68,0.68,0.68,0.68,5000
INDDT,20240404,9844.4,9925.6,9843.7,9925.6,99028
ISUR,20240404,7.1,7.5,7.1,7.4,773
ITX,20240404,46.55,46.66,45.92,46.01,2113522
IZER,20240404,8.3,8.34,8.26,8.34,1471
KOM,20240404,0.77,0.77,0.755,0.755,5556
LAB,20240404,1.6,1.6,1.55,1.55,2000
LDA,20240404,0.91,0.928,0.908,0.92,586335
LGT,20240404,6.64,6.98,6.64,6.68,2614
LIB,20240404,1.23,1.23,1.23,1.23,4005
LLN,20240404,0.846,0.89,0.842,0.89,22963
LLYC,20240404,9.3,9.45,9.15,9.3,1590
LOG,20240404,26.04,26.16,25.92,26.04,157254
LRE,20240404,7.35,7.56,7.3,7.56,144884
MAKS,20240404,8.5,8.5,8.5,8.5,270
MAP,20240404,2.35,2.386,2.35,2.376,3923952
MCM,20240404,11.35,11.7,11.35,11.7,5027
MDF,20240404,0.58,0.621,0.58,0.609,175163
MEL,20240404,7.37,7.455,7.33,7.44,486740
MFEA,20240404,2.5,2.562,2.5,2.55,7680
MIO,20240404,4.3,4.3,4.3,4.3,1163
MRL,20240404,9.535,9.715,9.525,9.715,809737
MTB,20240404,1.38,1.43,1.38,1.42,5410
MTS,20240404,25.47,25.85,25.47,25.7,191464
MVC,20240404,8.2,8.2,7.98,8.16,11352
NBI,20240404,4.6,4.6,4.6,4.6,620
NEA,20240404,6.66,6.66,6.58,6.6,8452
NHH,20240404,4.325,4.325,4.22,4.27,29588
NTH,20240404,1.69,1.7,1.675,1.675,34150
NTX,20240404,3.3,3.36,3.3,3.36,2481
NXT,20240404,0.359,0.409,0.359,0.382,1256926
NYE,20240404,0.0042,0.0044,0.0042,0.0044,4527240
OHL,20240404,0.3606,0.365,0.357,0.363,4397919
OLE,20240404,0.204,0.215,0.204,0.215,776378
OPDE,20240404,5.82,5.85,5.82,5.82,1351
ORY,20240404,2.11,2.14,1.944,2.025,979877
PANG,20240404,1.86,1.86,1.86,1.86,200
PAR,20240404,3.5,3.54,3.4,3.5,2438
PHM,20240404,28,28.52,28,28.34,24815
PRM,20240404,10.15,10.15,9.84,9.88,2426
PRO,20240404,18,18.4,18,18,620
PRS,20240404,0.351,0.351,0.34,0.35,17995
PSG,20240404,1.56,1.578,1.55,1.568,312153
PVA,20240404,0.341,0.36,0.34,0.348,245269
R4,20240404,10.5,10.5,10.2,10.3,2694
RBT,20240404,1.35,1.35,1.35,1.35,410
REE,20240404,15.71,15.79,15.68,15.69,890971
REN,20240404,0.76,0.776,0.746,0.764,97758
REP,20240404,15.95,16.095,15.89,16.09,4425408
RIO,20240404,4.16,4.16,4.16,4.16,4101
RJF,20240404,2.49,2.56,2.49,2.56,8308
RLIA,20240404,1.025,1.04,1.025,1.04,3942
ROVI,20240404,79.75,81,79.75,80.85,50731
RSS,20240404,2.9,2.9,2.9,2.9,500
SAB,20240404,1.5135,1.5445,1.5125,1.544,28101965
SAI,20240404,0.171,0.177,0.1702,0.172,522542
SAN,20240404,4.599,4.6885,4.587,4.6755,35460391
SCO,20240404,4.7,4.7,4.7,4.7,215
SCYR,20240404,3.386,3.408,3.382,3.402,1738464
SEC,20240404,14.2,14.2,14.2,14.2,20
SLR,20240404,9.69,9.915,9.625,9.915,917874
SNG,20240404,2.9,3.14,2.9,3.1,54931
SOL,20240404,2.235,2.4,2.235,2.35,422953
SPH,20240404,0.84,0.85,0.81,0.85,19008
SQRL,20240404,1.7,1.7,1.62,1.675,24333
TEF,20240404,4.046,4.094,4.046,4.061,14518021
TLGO,20240404,4.4,4.42,4.38,4.395,29882
TRE,20240404,8.075,8.23,8.055,8.18,243359
TRG,20240404,0.629,0.644,0.624,0.635,701650
TUB,20240404,3.39,3.39,3.33,3.355,64609
UBS,20240404,0.0043,0.0046,0.0042,0.0044,128929365
UNI,20240404,1.159,1.171,1.155,1.166,5866596
USI,20240404,5.65,5.65,5.65,5.65,400
VANA,20240404,0.135,0.136,0.13,0.136,207791
VID,20240404,95.8,96.3,95,95.3,10745
VIS,20240404,57.5,58,57.3,57.9,32497
VOC,20240404,0.814,0.818,0.762,0.782,130643
VYT,20240404,2.24,2.24,2.24,2.24,800
YABA,20240404,1.07,1.07,1.06,1.06,6095
YADV,20240404,10.9,10.9,10.9,10.9,556
YAPS,20240404,27.8,27.8,27.6,27.6,362
YARP,20240404,2.92,2.92,2.92,2.92,3521
YATO,20240404,12.1,12.1,12.1,12.1,400
YDOA,20240404,25.4,25.4,25.4,25.8,195
YEIS,20240404,3.48,3.48,3.48,3.48,500
YENT,20240404,1.72,1.72,1.72,1.72,1170
YFID,20240404,35.2,35.2,35.2,35.2,200
YGCS,20240404,13.2,13.2,13,10.3,800
YGGC,20240404,143,143,143,142,5
YGMP,20240404,69,69,69,67,100
YGOP,20240404,15.6,15.6,15.6,15.6,27565
YHSP,20240404,5.8,5.9,5.8,5.9,1725
YINB7,20240404,0.79,0.79,0.775,0.775,12692
YINM,20240404,13.3,13.3,13.3,13.6,195
YISC,20240404,16.2,16.2,16.2,16.2,310
YLFG,20240404,4.32,4.32,4.32,4.32,1158
YMEI,20240404,48.4,48.4,48.4,49.2,195
YMHRE,20240404,2.28,2.28,2.28,2.28,2793
YMPI,20240404,0.965,0.965,0.965,0.96,88
YNUM,20240404,1.89,1.89,1.89,1.89,4370
YORE,20240404,1.07,1.08,1.07,1.08,1067
YOVA,20240404,8.7,8.7,8.7,8.05,575
YP3L,20240404,10.5,10.5,10.5,10.5,2520
YPARK,20240404,1.56,1.56,1.56,1.56,700
YPR3,20240404,0.286,0.286,0.286,0.282,150
YQPQ,20240404,1.25,1.25,1.25,1.22,17
YQUO,20240404,1.3,1.3,1.3,1.3,19200
YTAN,20240404,12,12,12,12.3,180
YTAR,20240404,60,60,60,60,583
YTRA,20240404,4.3,4.3,4.26,4.26,6016
YUVS,20240404,7.25,7.25,7.25,7.05,3
YVBA,20240404,6,6,6,6,827
YVIT,20240404,13.6,13.6,13.4,13.6,7352
YVIV,20240404,1.34,1.34,1.34,1.35,12