A3M,20230412,3.5,3.578,3.464,3.508,336676
ACS,20230412,29.29,29.95,29.29,29.92,428420
ACX,20230412,9.274,9.37,9.236,9.258,490693
ADX,20230412,1.166,1.182,1.152,1.152,180125
ADZ,20230412,6.3,6.3,6.2,6.3,1875
AEDAS,20230412,13.7,13.94,13.62,13.84,29970
AENA,20230412,150.4,152.65,150.4,150.85,115558
AGIL,20230412,3.99,3.99,3.96,3.96,2302
AI,20230412,0.0974,0.098,0.0958,0.0974,1009626
AIR,20230412,126.14,127.28,125.98,126.46,4513
ALB,20230412,46,46.6,46,46.5,5704
ALC,20230412,32.8,32.8,32,32.8,199
ALM,20230412,8.87,8.87,8.75,8.76,180511
ALNT,20230412,10.8,10.85,10.7,10.75,12317
ALQ,20230412,7.75,7.75,7.75,7.75,647
AMP,20230412,0.1532,0.169,0.153,0.1658,3946241
AMS,20230412,60.6,60.96,60.24,60.24,662597
ANA,20230412,177.5,180.7,176.3,178.6,106296
ANE,20230412,34.66,34.8,34.4,34.64,321045
APAM,20230412,31.72,31.73,31.56,31.76,78
APG,20230412,19,19,19,19,1850
APPS,20230412,7.05,7.185,7.04,7.145,175418
ARM,20230412,7.8,7.8,7.8,8,203
ART,20230412,3.86,3.86,3.86,3.86,985
ATRY,20230412,5.34,5.4,5.26,5.4,7497
ATSI,20230412,3.84,3.9,3.84,3.9,1613
AZK,20230412,6.8,6.84,6.68,6.8,6023
BAIN,20230412,2.82,2.82,2.82,2.82,10077
BBVA,20230412,6.486,6.678,6.486,6.598,11369843
BKT,20230412,5.42,5.476,5.376,5.422,2797021
BKY,20230412,0.236,0.2395,0.235,0.236,383703
BST,20230412,0.494,0.504,0.45,0.451,699517
CABK,20230412,3.489,3.519,3.463,3.497,8168249
CAF,20230412,26.1,26.7,26.1,26.4,35127
CASH,20230412,0.693,0.715,0.69,0.692,424475
CBAV,20230412,18.7,19,18.7,18.75,3145
CCEP,20230412,54.1,54.3,54.1,53.7,209
CEV,20230412,6.75,6.75,6.75,6.75,100
CIE,20230412,26.1,26.1,25.82,25.96,36906
CITY,20230412,0.224,0.225,0.213,0.213,103217
CLE,20230412,0.157,0.157,0.155,0.157,229
CLNX,20230412,37.63,38.08,37.48,37.67,883236
CLR,20230412,3.1,3.1,3.06,3.06,4921
CMM,20230412,2.16,2.2,2.16,2.2,1134
COL,20230412,5.78,5.91,5.78,5.85,1318243
COM,20230412,1.47,1.48,1.45,1.48,3892
DIA,20230412,0.0147,0.0148,0.0147,0.0147,6771553
DOM,20230412,3.6,3.73,3.6,3.6,97827
EAT,20230412,3.87,3.97,3.87,3.925,163
EBRO,20230412,16.24,16.52,16.24,16.5,35792
ECR,20230412,4.525,4.63,4.525,4.6,305788
EDR,20230412,5.28,5.38,5.26,5.36,72005
EEP,20230412,0.48,0.48,0.48,0.48,3208
EIDF,20230412,29.58,29.62,28.98,29,30094
ELE,20230412,20.25,20.47,20.25,20.43,913379
ELZ,20230412,0.235,0.244,0.226,0.244,330491
ENC,20230412,3.69,3.69,3.54,3.544,1370292
END,20230412,2.64,2.64,2.51,2.51,502
ENER,20230412,4.63,4.76,4.55,4.56,24473
ENG,20230412,18.255,18.49,18.23,18.37,784709
ENO,20230412,12.2,12.25,11.85,11.85,14185
ENRS,20230412,5.42,5.5,5.38,5.5,2574
ETC,20230412,9,9,8.9,8.9,2475
FACE,20230412,2.68,2.7,2.61,2.67,9139
FAE,20230412,3.15,3.16,3.095,3.11,560685
FCC,20230412,8.82,9.04,8.82,8.99,26875
FDR,20230412,15.03,15.2,14.88,15.06,547474
FER,20230412,26.78,27.18,26.78,27.14,845881
GAM,20230412,1.53,1.53,1.47,1.51,28863
GAS,20230412,28.26,28.72,28.26,28.62,324545
GCO,20230412,29.9,29.9,29.5,29.65,27181
GEST,20230412,4.07,4.098,4.04,4.058,352628
GIGA,20230412,7.86,8.3,7.86,8.24,5353
GRE,20230412,28.4,28.6,27.54,27.98,50888
GRF,20230412,9.65,9.98,9.4,9.462,3440097
GRF.P,20230412,6.88,7.1,6.79,6.81,241756
GRI,20230412,1.65,1.65,1.65,1.7,8
GSJ,20230412,4.06,4.16,4.06,4.08,5666
HAN,20230412,0.33,0.33,0.33,0.33,7307
HLZ,20230412,5.58,5.7,5.58,5.58,1176
HOME,20230412,9.3,9.3,9.09,9.1,14456
IAG,20230412,1.723,1.729,1.6385,1.6395,14144484
IBE,20230412,11.69,11.81,11.69,11.765,6779025
IBG,20230412,16.2,16.2,15.7,15.9,9786
IDR,20230412,12.51,12.77,12.01,12.62,928458
IFF,20230412,1.03,1.03,1.03,1.03,13500
INDDT,20230412,7842.6,7898.8,7837.4,7861.9,53028
ISUR,20230412,7.15,7.25,7.15,7.15,2621
ITX,20230412,30.41,30.61,30.3,30.41,2024494
IZER,20230412,8,8.12,7.94,8,11149
KOM,20230412,0.99,0.99,0.99,0.99,5000
LAB,20230412,3.14,3.14,3.04,3.14,471
LDA,20230412,0.96,0.965,0.952,0.959,516848
LGT,20230412,7.32,7.42,7.26,7.32,663
LIB,20230412,0.88,0.88,0.88,0.88,320
LLN,20230412,1.89,1.95,1.855,1.89,34889
LLYC,20230412,10.6,10.7,10.6,10.6,1022
LOG,20230412,22.48,22.84,22.48,22.76,237690
LRE,20230412,5.04,5.07,4.95,5.04,57662
MAKS,20230412,12.6,12.6,12.5,12.5,1680
MAP,20230412,1.919,1.925,1.91,1.916,2550295
MCM,20230412,12.3,12.46,12.3,12.38,719
MDF,20230412,0.775,0.81,0.775,0.784,235036
MED,20230412,0.436,0.436,0.43,0.43,1100
MEL,20230412,5.79,5.855,5.755,5.76,652192
MIO,20230412,5.85,5.85,5.85,5.85,1
MONI,20230412,0.268,0.268,0.268,0.268,46789
MRL,20230412,7.96,8.035,7.87,7.915,1007556
MTB,20230412,1.33,1.4,1.33,1.4,10300
MTS,20230412,26.785,27.31,26.705,26.825,167465
MVC,20230412,7.2,7.35,7.17,7.25,35884
NBI,20230412,4.94,4.94,4.8,4.94,1605
NEA,20230412,5.9,5.95,5.85,5.9,2642
NHH,20230412,3.74,3.79,3.69,3.69,13441
NTH,20230412,1.83,1.835,1.83,1.825,450
NTX,20230412,2.9,2.9,2.74,2.76,2513
NXT,20230412,0.512,0.524,0.512,0.524,19370
NYE,20230412,0.0116,0.0124,0.0112,0.0114,7945097
OHL,20230412,0.496,0.501,0.489,0.4958,2006511
OLE,20230412,0.249,0.249,0.2455,0.246,75343
OPDE,20230412,3.76,3.77,3.595,3.595,40782
ORY,20230412,2.185,2.225,2.185,2.2,32400
PANG,20230412,1.75,1.8,1.75,1.8,3100
PAR,20230412,2.44,3.67,2.44,3.67,64600
PHM,20230412,42.8,42.8,41.52,41.64,38706
PRM,20230412,10.65,10.95,10.65,10.9,1184
PRO,20230412,19.8,19.8,19.8,19.8,100
PRS,20230412,0.352,0.372,0.337,0.368,327405
PSG,20230412,1.86,1.878,1.842,1.844,327812
PSI,20230412,6136.37,6181.69,6129.04,6152.33,6152
PVA,20230412,0.362,0.367,0.362,0.362,18513
R4,20230412,10.6,10.6,10.2,10.5,221
RBT,20230412,1.82,1.82,1.82,1.82,517
REE,20230412,16.485,16.75,16.485,16.64,708004
REN,20230412,1.39,1.39,1.375,1.375,22643
REP,20230412,14.22,14.235,13.775,13.84,5015616
RIO,20230412,4.16,4.36,4.16,4.36,1016
RJF,20230412,2.46,2.5,2.46,2.49,375
RLIA,20230412,1,1.015,1,1.005,16896
ROVI,20230412,39.76,40.08,39.36,39.36,114910
SAB,20230412,1.0015,1.011,0.987,0.9902,17791132
SAI,20230412,0.4,0.428,0.39,0.39,669043
SAN,20230412,3.45,3.5105,3.427,3.4825,28658485
SCO,20230412,3.22,3.22,3.22,3.22,1584
SCYR,20230412,2.95,2.986,2.95,2.962,1296264
SEC,20230412,3.28,3.28,3.28,3.14,199
SLR,20230412,15.915,16.105,15.745,15.835,258909
SNG,20230412,4.1,4.1,3.98,4.08,42175
SOL,20230412,5.8,5.91,5.8,5.845,94099
SPH,20230412,3.34,3.5,3.16,3.48,5660
SQRL,20230412,2.24,2.24,2.22,2.24,1008
TEF,20230412,4.086,4.105,4.054,4.06,7005050
TL5,20230412,3.19,3.276,3.178,3.216,268277
TLGO,20230412,3.055,3.115,3.055,3.1,24842
TRE,20230412,8.54,8.615,8.26,8.4,609157
TRG,20230412,0.821,0.853,0.805,0.805,1130902
TUB,20230412,2.625,2.64,2.575,2.58,108228
UBS,20230412,0.0073,0.0074,0.0071,0.0073,42458395
UNI,20230412,1.005,1.01,0.99,0.9915,8066021
USI,20230412,6.25,6.25,6.25,6.25,302
VID,20230412,100.6,101.6,99.2,99.4,22853
VIS,20230412,66,66.8,66,66.5,43434
VOC,20230412,0.678,0.684,0.678,0.682,19429
VYT,20230412,3.28,3.28,3.28,3.24,29
YADV,20230412,10.2,10.2,10.2,10.2,250
YARP,20230412,2.84,2.84,2.84,2.84,1800
YATO,20230412,10.3,10.4,10.3,10.4,975
YFID,20230412,38.6,38.6,38.6,40.6,105
YGCS,20230412,14.1,14.1,14.1,13,335
YGGC,20230412,140,140,140,141,40
YGOP,20230412,15.5,15.5,15.5,15.5,3744
YHSP,20230412,5.85,5.85,5.85,5.85,851
YINB7,20230412,0.89,0.89,0.88,0.88,9444
YINM,20230412,13.7,13.7,13.7,13.9,100
YLFG,20230412,4.44,4.44,4.44,4.44,995
YMEI,20230412,46.8,46.8,46.8,47.2,87
YMHRE,20230412,3.64,3.64,3.64,3.62,20
YNUM,20230412,1.98,1.98,1.98,1.98,2740
YORE,20230412,1.11,1.11,1.11,1.11,850
YOVA,20230412,11.3,11.3,11.3,11.3,80
YP3L,20230412,7.8,7.8,7.8,7.8,500
YPARK,20230412,1.55,1.55,1.55,1.55,20700
YQPQ,20230412,1.06,1.06,1.06,1.06,3849
YQUO,20230412,1.51,1.51,1.51,1.51,3500
YTAN,20230412,11.9,11.9,11.9,12.2,80
YTRA,20230412,4.94,4.94,4.94,4.9,180
YVBA,20230412,7.15,7.15,7.15,7.15,233
YVIT,20230412,12.2,12.2,12.2,12.2,650
YVIV,20230412,1.36,1.36,1.36,1.35,12