A3M,20230426,3.618,3.698,3.582,3.646,269069
ACS,20230426,31.35,31.49,30.95,31.32,640391
ACX,20230426,9.174,9.274,9.02,9.238,758770
ADX,20230426,1.11,1.116,1.072,1.08,241269
ADZ,20230426,6.25,6.25,5.85,6.1,5524
AEDAS,20230426,13.82,13.98,13.68,13.98,14472
AENA,20230426,154.15,154.15,150.8,151.85,198326
AGIL,20230426,3.86,3.96,3.85,3.96,11250
AI,20230426,0.083,0.0848,0.0812,0.0824,2038681
AIR,20230426,126.4,126.4,122.7,124.3,4200
ALB,20230426,45.85,46,45.85,46,3850
ALC,20230426,3.1,3.16,3.1,3.16,2188
ALM,20230426,9.19,9.325,9.05,9.255,192846
ALNT,20230426,12,12.1,11.8,12,5736
ALQ,20230426,7.8,7.8,7.8,7.8,300
AMP,20230426,0.1482,0.1512,0.146,0.1474,821805
AMS,20230426,62.48,63.26,61.84,63.12,611560
ANA,20230426,173.45,174.05,171.35,172.65,52324
ANE,20230426,33.14,33.28,32.62,32.88,213447
APAM,20230426,31.42,32.36,31.42,32.36,762
APG,20230426,19,19,19,19,1850
APPS,20230426,7.55,7.55,7.335,7.45,168348
ARM,20230426,7.3,7.3,7.25,7.3,696
ART,20230426,3.86,3.86,3.86,3.86,934
ATRY,20230426,5.12,5.12,4.98,5.02,3960
ATSI,20230426,3.76,3.76,3.76,3.76,365
AZK,20230426,6.4,6.58,6.4,6.54,1204
BAIN,20230426,2.98,2.98,2.98,2.98,356
BBVA,20230426,6.6,6.694,6.484,6.682,11342926
BKT,20230426,5.504,5.592,5.396,5.572,3139199
BKY,20230426,0.222,0.227,0.218,0.2185,1055504
BST,20230426,0.334,0.35,0.331,0.34,583247
CABK,20230426,3.463,3.481,3.378,3.452,8606169
CAF,20230426,27.1,27.5,26.65,27.5,29539
CASH,20230426,0.64,0.641,0.62,0.624,816279
CBAV,20230426,18.55,19,18.45,18.55,3671
CCEP,20230426,58.9,58.9,57.1,57.1,1552
CEV,20230426,6.75,6.75,6.75,6.75,1
CIE,20230426,25.68,26.46,25.5,26.32,41893
CITY,20230426,0.153,0.158,0.145,0.1515,205272
CLE,20230426,0.124,0.124,0.118,0.118,73126
CLNX,20230426,37.75,38.17,37.66,38,957858
CLR,20230426,2.99,3,2.92,2.94,18624
CMM,20230426,2.16,2.16,2.16,2.2,134
COL,20230426,5.605,5.67,5.55,5.66,1147904
COM,20230426,1.405,1.45,1.39,1.45,4517
DIA,20230426,0.014,0.0141,0.0137,0.0139,10474393
DOM,20230426,3.63,3.64,3.59,3.64,80270
EAT,20230426,3.895,3.895,3.895,3.94,5
EBRO,20230426,16.92,17.2,16.92,17.12,40986
ECR,20230426,4.35,4.365,4.25,4.32,99416
EDR,20230426,4.95,5.05,4.825,5,144492
EEP,20230426,0.41,0.41,0.41,0.41,12100
EIDF,20230426,29.18,29.78,28.9,29.76,48269
ELE,20230426,19.88,19.965,19.65,19.74,1521162
ELZ,20230426,0.257,0.26,0.257,0.26,37061
ENC,20230426,3.68,3.684,3.592,3.61,1215829
END,20230426,2.62,2.62,2.35,2.35,45415
ENER,20230426,4.57,4.72,4.57,4.66,35018
ENG,20230426,17.62,17.71,17.54,17.655,542811
ENO,20230426,12,12,11.75,11.95,6673
ENRS,20230426,5.34,5.46,5.34,5.4,2760
ETC,20230426,8.12,8.18,7.85,7.85,11730
FACE,20230426,2.83,2.9,2.8,2.89,68598
FAE,20230426,3.065,3.18,3.05,3.18,614199
FAE.D,20230426,0.1174,0.122,0.117,0.122,920331
FCC,20230426,9.02,9.16,9.02,9.11,30308
FDR,20230426,14.7,14.83,14.52,14.75,347196
FER,20230426,28.17,28.31,28.05,28.17,643331
GAM,20230426,1.38,1.38,1.38,1.38,1308
GAS,20230426,28.36,28.44,28.16,28.16,183775
GCO,20230426,29.2,29.45,28.8,29.1,46273
GEST,20230426,3.85,3.892,3.784,3.884,387069
GIGA,20230426,7.96,7.96,7.9,7.9,2300
GRE,20230426,26.96,27.4,26.68,27.16,30871
GRF,20230426,9.128,9.244,8.98,9.01,1533788
GRF.P,20230426,6.48,6.57,6.44,6.485,141294
GRI,20230426,1.66,1.66,1.66,1.7,19
GSJ,20230426,3.86,3.86,3.76,3.82,67117
HAN,20230426,0.25,0.25,0.25,0.25,1463
HLZ,20230426,6.24,6.34,5.82,5.82,29774
HOME,20230426,9.1,9.2,9.1,9.14,19999
IAG,20230426,1.645,1.6565,1.6225,1.6485,6078240
IBE,20230426,11.94,11.96,11.825,11.84,11042903
IBG,20230426,15.85,16.5,15.7,15.8,33155
IDR,20230426,12.19,12.32,12.1,12.3,859880
IFF,20230426,1.05,1.05,1.05,1.05,5000
INDDT,20230426,7800.8,7830.9,7740.1,7825.5,65209
ISUR,20230426,7.2,7.2,7.05,7.1,2837
ITX,20230426,31.22,31.56,30.95,31.52,2183310
IZER,20230426,7.94,7.94,7.94,7.98,300
KOM,20230426,0.98,0.98,0.98,0.98,376
LAB,20230426,3,3,3,3,1677
LDA,20230426,0.855,0.855,0.839,0.847,1321325
LGT,20230426,7.3,7.3,7.22,7.3,125
LIB,20230426,0.87,0.875,0.87,0.875,5836
LLN,20230426,1.845,1.845,1.825,1.835,1562
LLYC,20230426,10.9,10.9,10.9,10.9,464
LOG,20230426,24.54,24.86,24.5,24.86,164878
LRE,20230426,5.38,5.38,5.27,5.3,57006
MAKS,20230426,12.6,12.6,12.6,12.4,20
MAP,20230426,1.874,1.874,1.827,1.841,5951736
MCM,20230426,12.28,12.3,11.9,11.9,6882
MDF,20230426,0.72,0.722,0.692,0.706,286942
MED,20230426,0.372,0.372,0.372,0.372,500
MEL,20230426,5.8,5.83,5.69,5.77,731461
MIO,20230426,5.85,5.85,5.85,5.85,472
MONI,20230426,0.256,0.256,0.256,0.256,482
MRL,20230426,7.88,7.88,7.685,7.835,769107
MTB,20230426,1.28,1.28,1.28,1.29,285
MTS,20230426,25.11,25.41,24.83,25.405,213193
MVC,20230426,7.6,7.6,7.43,7.48,22209
NBI,20230426,4.9,4.9,4.9,4.8,418
NEA,20230426,5.85,5.95,5.75,5.75,7840
NHH,20230426,3.565,3.6,3.55,3.565,47780
NTH,20230426,1.725,1.725,1.725,1.725,5813
NTX,20230426,2.86,2.9,2.86,2.9,508
NXT,20230426,0.502,0.504,0.498,0.499,23917
NYE,20230426,0.0104,0.0108,0.0104,0.0104,701520
OHL,20230426,0.51,0.515,0.505,0.511,1026313
OLE,20230426,0.2525,0.2525,0.2405,0.241,213878
OPDE,20230426,3.795,3.795,3.59,3.6,32594
ORY,20230426,2.11,2.125,2.09,2.1,65321
PANG,20230426,1.91,1.91,1.91,1.91,500
PAR,20230426,2.64,2.74,2.64,2.74,3062
PHM,20230426,40.1,41.5,39.7,41.02,110280
PRM,20230426,10.3,10.9,10.15,10.4,6455
PRO,20230426,18.8,18.8,18.8,19,6
PRS,20230426,0.39,0.401,0.38,0.38,292951
PSG,20230426,1.728,1.728,1.7,1.72,455525
PSI,20230426,6190.44,6229.81,6165.84,6192.92,6192
PVA,20230426,0.37,0.38,0.365,0.366,81626
R4,20230426,9.8,10.2,9.8,10.2,8297
RBT,20230426,1.88,1.88,1.88,1.88,2000
REE,20230426,16.4,16.535,16.275,16.315,681954
REN,20230426,1.405,1.43,1.4,1.4,15279
REP,20230426,13.56,13.78,13.56,13.73,3516238
RIO,20230426,4.2,4.3,4.2,4.3,1096
RJF,20230426,2.66,2.66,2.48,2.61,3340
RLIA,20230426,1,1,1,1,9755
ROVI,20230426,40.34,40.68,40.16,40.5,67153
SAB,20230426,0.9882,1.002,0.957,0.9994,24545194
SAI,20230426,0.372,0.377,0.32,0.333,555320
SAN,20230426,3.282,3.319,3.2215,3.294,56672413
SCO,20230426,3.54,3.62,3.54,3.62,1634
SCYR,20230426,2.998,3.022,2.988,3.022,1371709
SEC,20230426,3.58,3.58,3.58,3.42,199
SLR,20230426,14.585,14.695,14.19,14.335,490833
SNG,20230426,3.96,3.97,3.87,3.87,3375
SOL,20230426,5.31,5.315,5.17,5.28,110967
SPH,20230426,3,3.04,2.92,2.96,1348
SQRL,20230426,2.34,2.5,2.34,2.36,4185
TEF,20230426,3.964,4.085,3.955,4.067,11335241
TL5,20230426,3.09,3.186,3.09,3.16,246746
TLGO,20230426,3.1,3.15,3.1,3.1,25594
TRE,20230426,8.23,8.35,8.02,8.315,1525546
TRE.D,20230426,0.902,0.99,0.8205,0.977,6893004
TRG,20230426,0.846,0.866,0.824,0.844,752890
TUB,20230426,2.585,2.605,2.52,2.555,118126
UBS,20230426,0.0066,0.0066,0.0062,0.0064,36039132
UNI,20230426,0.9915,1.008,0.965,1.006,6688657
USI,20230426,6.3,6.3,6.3,6.35,150
VID,20230426,96.7,97.5,95.5,97.3,28193
VIS,20230426,64.8,65.1,62.7,64.8,55579
VOC,20230426,0.724,0.742,0.724,0.738,74843
VYT,20230426,3.08,3.08,3.08,3.08,501
YADV,20230426,10.2,10.2,10.2,10.2,250
YARP,20230426,2.84,2.84,2.84,2.84,1800
YATO,20230426,10.8,10.8,10.8,10.8,1464
YFID,20230426,38.6,38.6,38.6,40.6,105
YGCS,20230426,13.3,13.3,13.3,13.3,335
YGGC,20230426,140,140,140,141,40
YGOP,20230426,15.4,15.4,15.4,15.4,1206
YHSP,20230426,5.85,5.85,5.85,5.85,851
YINB7,20230426,0.89,0.89,0.88,0.88,9444
YINM,20230426,13.7,13.7,13.7,13.9,100
YLFG,20230426,4.44,4.44,4.44,4.44,995
YMEI,20230426,46.8,46.8,46.8,47.2,101
YMHRE,20230426,3.52,3.52,3.5,3.5,2891
YNUM,20230426,1.98,1.98,1.98,1.98,2740
YORE,20230426,1.12,1.12,1.12,1.07,1001
YOVA,20230426,11,11,11,11,9520
YP3L,20230426,7.8,7.8,7.8,7.8,500
YPARK,20230426,1.55,1.55,1.55,1.55,20700
YPR3,20230426,0.286,0.286,0.286,0.286,13121
YQPQ,20230426,1.06,1.06,1.06,1.06,3849
YQUO,20230426,1.51,1.51,1.51,1.51,3500
YTAN,20230426,12.2,12.2,12.2,12.2,158
YTRA,20230426,4.94,4.94,4.94,4.9,180
YVBA,20230426,7.15,7.15,7.15,7.15,233
YVIT,20230426,12.5,12.5,12.5,12.5,1755
YVIV,20230426,1.34,1.34,1.34,1.35,12