A3M,20240412,4.365,4.385,4.34,4.355,200228
ACS,20240412,37.84,38.36,37.72,37.92,398019
ACX,20240412,10.64,10.69,10.51,10.52,602819
ADX,20240412,1.682,1.84,1.676,1.748,2935808
ADZ,20240412,4.47,4.69,4.47,4.47,1056
AEDAS,20240412,17.9,18,17.62,17.72,14950
AENA,20240412,174.3,176.4,172.9,173.2,121580
AGIL,20240412,4.18,4.2,4.18,4.18,819
AI,20240412,0.1414,0.1414,0.1334,0.1344,2479999
AIR,20240412,162.44,165.32,162.44,163.24,2311
ALB,20240412,47.15,47.5,47.15,47.3,1243
ALC,20240412,4.68,4.68,4.68,4.6,6
ALM,20240412,8.23,8.34,8.22,8.26,173457
ALNT,20240412,8.86,9.08,8.8,8.82,12203
ALQ,20240412,8.95,9,8.95,9,1679
AMP,20240412,0.0956,0.0986,0.09,0.0911,10154259
AMS,20240412,58.28,58.54,57.1,57.1,537244
ANA,20240412,108.2,111.3,108.2,110.1,154860
ANE,20240412,20.02,20.46,19.9,20.12,333340
APAM,20240412,29.56,29.86,29.26,29.38,540
APG,20240412,15.8,15.8,15.8,15.8,300
APPS,20240412,11.56,11.66,11.56,11.64,112846
ARM,20240412,6.2,6.24,6.2,6.28,465
ART,20240412,4.66,4.78,4.66,4.68,4385
ATRY,20240412,3.04,3.06,2.95,2.99,23490
ATSI,20240412,2.92,2.94,2.92,2.94,2213
AZK,20240412,6.28,6.28,6.2,6.26,7450
BAIN,20240412,2.6,2.6,2.6,2.6,198
BBVA,20240412,10.055,10.135,9.924,10.05,12236559
BKT,20240412,6.902,6.958,6.83,6.84,2167535
BKY,20240412,0.2215,0.2285,0.196,0.1984,6201144
BST,20240412,0.37,0.3765,0.366,0.366,50373
CABK,20240412,4.65,4.685,4.617,4.668,14289126
CAF,20240412,32.5,32.6,32.25,32.4,16013
CASH,20240412,0.497,0.504,0.49,0.492,310835
CBAV,20240412,28.4,28.9,28.2,28.8,1742
CCEP,20240412,63.8,63.9,63.7,62.9,275
CEV,20240412,6.15,6.15,6.15,6.15,323
CIE,20240412,25.75,25.8,25.3,25.3,58491
CITY,20240412,0.0566,0.0586,0.052,0.0538,2046744
CLE,20240412,0.168,0.168,0.168,0.168,987
CLNX,20240412,30.7,31.16,30.6,31.01,998477
CLR,20240412,3.8,3.85,3.78,3.84,11021
CMM,20240412,2.12,2.12,2.12,2.12,513
COL,20240412,5.49,5.505,5.41,5.42,969928
COM,20240412,0.7,0.7,0.68,0.68,11709
COX,20240412,1.81,1.81,1.81,1.81,200
DIA,20240412,0.0125,0.0127,0.0125,0.0126,3072516
DOM,20240412,3.42,3.42,3.33,3.33,70304
EAT,20240412,5.75,5.75,5.42,5.42,1242
EBRO,20240412,15.4,15.46,15.28,15.32,33272
ECR,20240412,3.56,3.575,3.545,3.555,54830
EDR,20240412,6.2,6.27,6.1,6.13,71858
EEP,20240412,0.34,0.34,0.34,0.34,188
EIDF,20240412,10.12,10.9,10.1,10.84,99562
ELE,20240412,17.02,17.47,16.935,17.3,1647718
ELZ,20240412,0.171,0.177,0.171,0.173,25819
ENC,20240412,3.15,3.178,3.132,3.136,456538
END,20240412,1.51,1.585,1.46,1.47,79975
ENER,20240412,3.83,3.99,3.81,3.88,8733
ENG,20240412,13.67,13.81,13.6,13.75,815874
ENO,20240412,19.6,19.76,19.52,19.58,21150
ENRS,20240412,3.14,3.22,3.14,3.18,10433
ETC,20240412,3.42,3.57,3.39,3.41,12560
EZE,20240412,0.192,0.202,0.19,0.195,4635607
FACE,20240412,1.965,1.965,1.915,1.96,10822
FAE,20240412,3.165,3.17,3.06,3.155,254172
FCC,20240412,12.5,12.68,12.42,12.6,7713
FDR,20240412,19.97,20.1,19.61,19.68,224694
FER,20240412,34.42,34.78,34.2,34.36,836175
GAM,20240412,1.33,1.35,1.29,1.35,48270
GAS,20240412,20.5,21.24,20.3,20.82,1294042
GCO,20240412,34.7,34.75,34.35,34.5,18897
GEST,20240412,2.94,2.94,2.9,2.905,287445
GGR,20240412,5.7,5.72,5.7,5.72,2130
GIGA,20240412,7.5,7.7,7.45,7.7,1486
GRE,20240412,26.65,27.6,26.65,27.4,38929
GRF,20240412,8.86,8.9,8.484,8.574,3190627
GRF.P,20240412,6.2,6.23,6.03,6.115,213964
GRI,20240412,1.37,1.37,1.37,1.4,15
GSJ,20240412,4.07,4.09,4.05,4.05,12207
HAN,20240412,0.258,0.258,0.258,0.258,8197
HK,20240412,17095.03,17031.31,16721.69,16721.69,17095
HLZ,20240412,3.08,3.2,2.95,3.05,9060
HOME,20240412,10.16,10.38,10.16,10.28,56790
IAG,20240412,2,2.008,1.889,1.901,20162905
IBE,20240412,11.205,11.335,11.17,11.25,9379039
IBG,20240412,18.4,18.7,18.4,18.65,988
IDR,20240412,18.45,18.59,18.36,18.43,273996
IFF,20240412,0.665,0.665,0.665,0.665,10000
INDDT,20240412,9710.3,9777.7,9701.5,9713.5,88691
ISUR,20240412,7.2,7.2,7.2,7.2,572
ITX,20240412,43.8,44.28,43.58,43.66,1287982
IZER,20240412,8.54,8.7,8.5,8.7,6561
KOM,20240412,0.82,0.82,0.82,0.82,1000
LAB,20240412,1.55,1.65,1.55,1.65,6878
LDA,20240412,0.945,0.958,0.942,0.955,606708
LGT,20240412,6.8,6.8,6.8,6.8,77
LIB,20240412,1.2,1.2,1.2,1.2,96
LLN,20240412,0.828,0.846,0.82,0.82,5956
LLYC,20240412,8.9,9,8.9,8.9,1625
LOG,20240412,25.1,25.3,24.94,24.98,128385
LRE,20240412,7.62,7.66,7.5,7.63,113184
MAKS,20240412,9.1,9.1,9.1,9,134
MAP,20240412,2.288,2.3,2.258,2.266,1550066
MCM,20240412,11.9,11.9,11.75,11.9,477
MDF,20240412,0.63,0.63,0.581,0.581,173532
MEL,20240412,7.455,7.5,7.235,7.235,537697
MFEA,20240412,2.55,2.55,2.55,2.558,27
MIO,20240412,3.86,3.86,3.86,3.86,500
MRL,20240412,9.97,10.12,9.96,10.02,829214
MTB,20240412,1.38,1.38,1.38,1.38,506
MTS,20240412,25.9,26.33,25.64,25.72,329897
MVC,20240412,8.1,8.15,8.07,8.12,5454
NBI,20240412,4.58,4.58,4.58,4.6,150
NEA,20240412,6.74,6.78,6.66,6.74,3910
NHH,20240412,4.2,4.26,4.18,4.19,13934
NTH,20240412,1.695,1.705,1.69,1.69,28922
NTX,20240412,3.76,3.82,3.76,3.82,1604
NXT,20240412,0.357,0.375,0.357,0.365,236405
NYE,20240412,0.0042,0.0046,0.0042,0.0046,15558050
OHL,20240412,0.3368,0.3442,0.334,0.34,3598575
OLE,20240412,0.214,0.224,0.214,0.22,426334
OPDE,20240412,5.82,5.85,5.82,5.82,1351
ORY,20240412,1.99,2.04,1.962,1.972,93923
PANG,20240412,1.86,1.86,1.86,1.86,200
PAR,20240412,3.34,3.64,3.34,3.5,9959
PHM,20240412,27.78,28.52,27.64,27.72,39440
PRM,20240412,9.82,10.1,9.8,10,4483
PRO,20240412,18.2,18.2,18.2,18,8
PRS,20240412,0.347,0.347,0.332,0.339,9334
PSG,20240412,1.598,1.63,1.594,1.606,373313
PVA,20240412,0.419,0.419,0.401,0.405,132397
R4,20240412,10.1,10.2,10.1,10.2,260
RBT,20240412,1.35,1.35,1.35,1.35,410
REE,20240412,15.64,15.82,15.61,15.77,1176996
REN,20240412,0.844,0.844,0.804,0.84,6747
REP,20240412,15.475,15.97,15.385,15.875,3807284
RIO,20240412,4.26,4.26,4.26,4.26,5020
RJF,20240412,2.69,2.69,2.66,2.69,6137
RLIA,20240412,1.025,1.035,1.025,1.03,6611
ROVI,20240412,81.75,83.55,81.75,82.25,46405
RSS,20240412,2.9,2.9,2.9,2.9,500
SAB,20240412,1.45,1.4655,1.432,1.4395,28899832
SAI,20240412,0.1916,0.1916,0.176,0.18,555593
SAN,20240412,4.4975,4.52,4.4285,4.448,26384101
SCO,20240412,4.64,4.64,4.64,4.7,90
SCYR,20240412,3.35,3.416,3.336,3.356,1284339
SEC,20240412,14.2,14.2,14.2,14.2,200
SLR,20240412,9.77,10.03,9.765,9.85,1024658
SNG,20240412,3.02,3.08,3.02,3.08,1688
SOL,20240412,2.41,2.42,2.305,2.34,221846
SPH,20240412,0.812,0.86,0.812,0.86,8029
SQRL,20240412,1.5,1.545,1.5,1.545,3642
TEF,20240412,3.945,3.969,3.938,3.959,8499260
TLGO,20240412,4.295,4.3,4.175,4.205,171216
TRE,20240412,9.215,9.545,9.18,9.28,421701
TRG,20240412,0.68,0.68,0.657,0.657,685132
TUB,20240412,3.35,3.365,3.29,3.305,94602
UBS,20240412,0.0043,0.0045,0.0042,0.0043,72027415
UNI,20240412,1.15,1.162,1.139,1.141,7656117
USI,20240412,5.65,5.65,5.65,5.65,400
VANA,20240412,0.102,0.106,0.1,0.103,349300
VID,20240412,96.1,97.9,94.9,95.1,25892
VIS,20240412,58.2,58.9,58,58,34276
VOC,20240412,0.806,0.826,0.79,0.81,89634
VYT,20240412,2.32,2.32,2.32,2.32,5716
YABA,20240412,1.07,1.07,1.06,1.06,6095
YADV,20240412,10.9,10.9,10.9,10.9,556
YAPS,20240412,27.8,27.8,27.6,27.6,362
YARP,20240412,2.92,2.92,2.92,2.92,3521
YATO,20240412,12.6,12.6,12.6,12.6,9139
YDOA,20240412,25.8,25.8,25.8,25.8,1380
YEIS,20240412,3.48,3.48,3.48,3.48,500
YENT,20240412,1.72,1.72,1.72,1.72,580
YFID,20240412,35.2,35.2,35.2,35.2,200
YGCS,20240412,13.2,13.2,13,10.3,800
YGGC,20240412,143,143,143,142,5
YGMP,20240412,67.5,67.5,67.5,67,5
YGOP,20240412,15.1,15.1,15.1,15.1,301
YHSP,20240412,5.8,5.9,5.8,5.9,1702
YINB7,20240412,0.79,0.79,0.775,0.775,12692
YINM,20240412,13.3,13.3,13.3,13.6,195
YISC,20240412,16.2,16.2,16.2,16.2,310
YLFG,20240412,4.32,4.32,4.32,4.32,1158
YMEI,20240412,48.4,48.4,48.4,49.2,195
YMHRE,20240412,2.24,2.24,2.24,2.24,4778
YMPI,20240412,0.965,0.965,0.965,0.96,88
YNUM,20240412,1.89,1.89,1.89,1.89,4370
YORE,20240412,1.06,1.06,1.06,1.05,70
YOVA,20240412,8.7,8.7,8.7,8.05,575
YPARK,20240412,1.56,1.56,1.56,1.56,700
YPR3,20240412,0.286,0.286,0.286,0.282,150
YQPQ,20240412,1.25,1.25,1.25,1.22,17
YQUO,20240412,1.3,1.3,1.3,1.3,19200
YTAN,20240412,12,12,12,12.3,180
YTAR,20240412,60,60,60,60,583
YTRA,20240412,4.16,4.16,4.16,4.16,1200
YUVS,20240412,7.25,7.25,7.25,7.05,3
YVBA,20240412,6,6,6,6,827
YVIT,20240412,13.6,13.6,13.6,13.6,2000
YVIV,20240412,1.34,1.34,1.34,1.35,12