A3M,20240409,4.345,4.405,4.32,4.325,272225
ACS,20240409,37.82,37.88,37.52,37.78,523184
ACX,20240409,10.4,10.57,10.37,10.51,930645
ADX,20240409,1.694,1.716,1.678,1.692,439661
ADZ,20240409,4.62,4.62,4.62,4.62,345
AEDAS,20240409,18.02,18.06,17.82,18,16700
AENA,20240409,177.5,178.7,176.4,177.9,120455
AGIL,20240409,4.28,4.28,4.28,4.28,130
AI,20240409,0.1414,0.142,0.138,0.138,2549391
AIR,20240409,169.52,170,164.5,164.56,3024
ALB,20240409,47.4,47.65,47.15,47.25,1408
ALC,20240409,4.6,4.6,4.6,4.6,664
ALM,20240409,8.22,8.26,8.18,8.23,100732
ALNT,20240409,8.74,8.86,8.74,8.82,19788
ALQ,20240409,9.2,9.2,9.2,9.2,545
AMP,20240409,0.0798,0.084,0.078,0.084,4567468
AMS,20240409,57.24,57.52,56.76,57.04,376713
ANA,20240409,109,111.2,107.6,110.3,101164
ANE,20240409,19.73,20.28,19.58,19.9,378229
APAM,20240409,29.5,30.38,29.5,30.16,1932
APG,20240409,15.8,15.8,15.8,15.8,300
APPS,20240409,11.46,11.58,11.46,11.52,167945
ARM,20240409,6.54,6.6,6.3,6.3,3407
ART,20240409,4.6,4.6,4.46,4.5,958
ATRY,20240409,3.09,3.09,3.05,3.08,40171
ATSI,20240409,2.98,3.04,2.98,3.04,2220
AZK,20240409,6.06,6.06,6.02,6.02,3974
BAIN,20240409,2.6,2.6,2.6,2.6,2
BBVA,20240409,10.65,10.67,10.48,10.48,9197100
BKT,20240409,7.086,7.112,6.994,6.998,2521083
BKY,20240409,0.1722,0.1754,0.172,0.173,508005
BST,20240409,0.372,0.38,0.371,0.377,206436
CABK,20240409,4.8,4.804,4.718,4.718,17310765
CAF,20240409,32.65,32.75,32.25,32.25,26514
CASH,20240409,0.498,0.5,0.49,0.496,165364
CBAV,20240409,28.4,28.9,28.2,28.2,1890
CCEP,20240409,63.9,63.9,61.9,62.5,512
CEV,20240409,6.15,6.15,6.15,6.2,199
CIE,20240409,25.8,25.95,25.7,25.85,41542
CITY,20240409,0.066,0.066,0.06,0.0612,2101015
CLE,20240409,0.168,0.168,0.168,0.168,9000
CLNX,20240409,29.78,30.97,29.6,30.8,1402715
CLR,20240409,3.76,3.78,3.7,3.74,9737
CMM,20240409,2.12,2.12,2.12,2.12,513
COL,20240409,5.38,5.5,5.345,5.465,1514683
COM,20240409,0.74,0.74,0.73,0.73,1224
COX,20240409,1.81,1.81,1.81,1.81,2400
DIA,20240409,0.0126,0.0126,0.0124,0.0125,18901530
DOM,20240409,3.45,3.45,3.32,3.325,275832
EAT,20240409,5.67,5.75,5.67,5.75,2321
EBRO,20240409,15.12,15.24,15.08,15.2,23588
ECR,20240409,3.585,3.59,3.555,3.58,90540
EDR,20240409,6.35,6.53,6.33,6.42,43350
EEP,20240409,0.34,0.34,0.34,0.34,188
EIDF,20240409,12.46,12.54,9.2,9.2,467143
ELE,20240409,17.035,17.375,17.03,17.295,1273687
ELZ,20240409,0.1785,0.185,0.17,0.174,189000
ENC,20240409,3.26,3.288,3.26,3.26,437232
END,20240409,1.63,1.7,1.35,1.4,223131
ENER,20240409,3.95,3.99,3.9,3.93,2671
ENG,20240409,13.45,13.66,13.35,13.57,1069848
ENO,20240409,19.22,19.26,19.2,19.2,35873
ENRS,20240409,3.1,3.12,3.1,3.12,3700
ETC,20240409,3.3,3.44,3.21,3.44,32032
EZE,20240409,0.2,0.212,0.197,0.199,12570172
FACE,20240409,1.925,1.99,1.925,1.99,7769
FAE,20240409,3.16,3.18,3.105,3.15,104051
FCC,20240409,12.4,12.46,12.4,12.4,9584
FDR,20240409,20.82,20.82,20.38,20.42,178197
FER,20240409,34.86,34.94,34.48,34.62,1344375
GAM,20240409,1.38,1.38,1.34,1.34,24987
GAS,20240409,20.22,20.36,20,20.28,739534
GCO,20240409,35.5,35.5,34.75,34.9,19808
GEST,20240409,2.91,2.945,2.9,2.915,338991
GGR,20240409,5.7,5.78,5.66,5.78,4191
GIGA,20240409,7.45,7.55,7.35,7.55,1931
GRE,20240409,25.95,26.45,25.5,26.2,26669
GRF,20240409,9.608,9.66,9.376,9.44,3432807
GRF.P,20240409,6.665,6.715,6.53,6.58,455169
GRI,20240409,1.37,1.37,1.36,1.36,5200
GSJ,20240409,4.1,4.1,4.04,4.08,13647
HAN,20240409,0.262,0.262,0.258,0.258,32379
HLZ,20240409,3.1,3.17,3.08,3.17,12096
HOME,20240409,10.28,10.32,10.16,10.16,39300
IAG,20240409,2.042,2.065,2.03,2.035,9842842
IBE,20240409,11.155,11.22,11.07,11.125,7406836
IBG,20240409,18.5,18.6,18.45,18.45,3174
IDR,20240409,18.98,19,18.12,18.39,696781
IFF,20240409,0.665,0.665,0.665,0.665,1480
INDDT,20240409,9862.1,9870.5,9796.9,9797.8,87458
ISUR,20240409,7.4,7.4,7.2,7.4,219
ITX,20240409,45,45.01,44.13,44.2,1662926
IZER,20240409,8.36,8.4,8.2,8.4,4115
KOM,20240409,0.785,0.785,0.785,0.785,7449
LAB,20240409,1.6,1.6,1.55,1.55,2000
LDA,20240409,0.94,0.94,0.927,0.93,325767
LGT,20240409,6.96,6.96,6.8,6.8,566
LIB,20240409,1.2,1.2,1.2,1.2,1000
LLN,20240409,0.868,0.904,0.86,0.878,38519
LLYC,20240409,9.1,9.1,9,9,1099
LOG,20240409,25.54,25.56,25.04,25.1,153538
LRE,20240409,7.65,7.65,7.56,7.56,99513
MAKS,20240409,8.4,8.4,8.4,8.5,138
MAP,20240409,2.338,2.338,2.282,2.284,2869367
MCM,20240409,11.9,11.95,11.6,11.7,5410
MDF,20240409,0.62,0.625,0.603,0.624,65691
MEL,20240409,7.33,7.33,7.195,7.195,488886
MFEA,20240409,2.528,2.54,2.528,2.54,2400
MIO,20240409,4,4,4,4,1526
MRL,20240409,9.74,9.925,9.67,9.83,815992
MTB,20240409,1.38,1.44,1.38,1.44,1095
MTS,20240409,25.64,25.95,25.64,25.66,170952
MVC,20240409,8.15,8.15,8.03,8.04,6591
NBI,20240409,4.64,4.64,4.64,4.6,120
NEA,20240409,6.66,6.8,6.6,6.6,18066
NHH,20240409,4.215,4.28,4.215,4.29,175
NTH,20240409,1.7,1.7,1.67,1.675,23380
NTX,20240409,3.78,3.86,3.66,3.66,6696
NXT,20240409,0.378,0.38,0.361,0.366,194868
NYE,20240409,0.0042,0.0044,0.0042,0.0044,16000
OHL,20240409,0.348,0.3548,0.3424,0.3482,3161876
OLE,20240409,0.215,0.221,0.215,0.218,376787
OPDE,20240409,5.82,5.85,5.82,5.82,1351
ORY,20240409,2.08,2.1,2.01,2.02,136830
PANG,20240409,1.86,1.86,1.86,1.86,200
PAR,20240409,3.52,3.52,3.52,3.46,200
PHM,20240409,28.04,28.86,27.9,28.46,27077
PRM,20240409,9.86,9.96,9.8,9.86,1239
PRO,20240409,18.2,18.2,18.2,18,43
PRS,20240409,0.328,0.348,0.328,0.34,16795
PSG,20240409,1.58,1.594,1.566,1.594,198909
PVA,20240409,0.344,0.414,0.343,0.405,2008322
R4,20240409,10.4,10.4,10.1,10.3,5316
RBT,20240409,1.35,1.35,1.35,1.35,410
REE,20240409,15.48,15.55,15.44,15.49,796545
REN,20240409,0.76,0.772,0.76,0.77,20782
REP,20240409,16.1,16.185,15.745,15.8,3903245
RIO,20240409,4.34,4.34,4.34,4.34,2
RJF,20240409,2.58,2.65,2.53,2.6,29026
RLIA,20240409,1.035,1.035,1.035,1.035,756
ROVI,20240409,83,83.1,79.85,81.85,59531
RSS,20240409,2.84,2.9,2.84,2.9,1882
SAB,20240409,1.557,1.5605,1.4975,1.5005,26795230
SAI,20240409,0.1772,0.183,0.171,0.1826,498288
SAN,20240409,4.634,4.6455,4.5545,4.5655,23168175
SCO,20240409,4.7,4.7,4.7,4.7,506
SCYR,20240409,3.39,3.406,3.372,3.39,1209889
SEC,20240409,14.2,14.2,14.2,14.2,200
SLR,20240409,9.66,9.74,9.445,9.61,960339
SNG,20240409,3.08,3.08,2.98,3.08,5922
SOL,20240409,2.51,2.62,2.435,2.46,665057
SPH,20240409,0.83,0.838,0.814,0.814,23334
SQRL,20240409,1.64,1.64,1.515,1.55,48939
TEF,20240409,3.986,4.002,3.963,3.974,10561031
TLGO,20240409,4.4,4.4,4.29,4.3,224339
TRE,20240409,8.15,8.7,8.15,8.505,435583
TRG,20240409,0.633,0.669,0.63,0.649,2749763
TUB,20240409,3.28,3.32,3.275,3.28,229097
UBS,20240409,0.0042,0.0042,0.0041,0.0042,14664595
UNI,20240409,1.195,1.198,1.165,1.166,5612547
USI,20240409,5.65,5.65,5.65,5.65,400
VANA,20240409,0.127,0.127,0.115,0.1185,153340
VID,20240409,92.1,93.4,91.5,92.1,24879
VIS,20240409,58.3,58.5,57.5,57.8,46799
VOC,20240409,0.816,0.82,0.81,0.81,43113
VYT,20240409,2.22,2.22,2.22,2.24,60
YABA,20240409,1.07,1.07,1.06,1.06,6095
YADV,20240409,10.9,10.9,10.9,10.9,556
YAPS,20240409,27.8,27.8,27.6,27.6,362
YARP,20240409,2.92,2.92,2.92,2.92,3521
YATO,20240409,12.6,12.6,12.6,12.6,398
YDOA,20240409,25.4,25.4,25.4,25.8,195
YEIS,20240409,3.48,3.48,3.48,3.48,500
YENT,20240409,1.72,1.72,1.72,1.72,580
YFID,20240409,35.2,35.2,35.2,35.2,200
YGCS,20240409,13.2,13.2,13,10.3,800
YGGC,20240409,143,143,143,142,5
YGMP,20240409,69,69,69,67,100
YGOP,20240409,15.1,15.1,15.1,15.1,2715
YHSP,20240409,5.8,5.9,5.8,5.9,1725
YINB7,20240409,0.79,0.79,0.775,0.775,12692
YINM,20240409,13.3,13.3,13.3,13.6,195
YISC,20240409,16.2,16.2,16.2,16.2,310
YLFG,20240409,4.32,4.32,4.32,4.32,1158
YMEI,20240409,48.4,48.4,48.4,49.2,195
YMHRE,20240409,2.24,2.24,2.22,2.22,5700
YMPI,20240409,0.965,0.965,0.965,0.96,88
YNUM,20240409,1.89,1.89,1.89,1.89,4370
YORE,20240409,1.06,1.06,1.05,1.05,5700
YOVA,20240409,8.7,8.7,8.7,8.05,575
YPARK,20240409,1.56,1.56,1.56,1.56,700
YPR3,20240409,0.286,0.286,0.286,0.282,150
YQPQ,20240409,1.25,1.25,1.25,1.22,17
YQUO,20240409,1.3,1.3,1.3,1.3,19200
YTAN,20240409,12,12,12,12.3,180
YTAR,20240409,60,60,60,60,583
YTRA,20240409,4.2,4.2,4.2,4.2,1100
YUVS,20240409,7.25,7.25,7.25,7.05,3
YVBA,20240409,6,6,6,6,827
YVIT,20240409,13.6,13.6,13.6,13.6,2500
YVIV,20240409,1.34,1.34,1.34,1.35,12