A3M,20240416,4.3,4.315,4.245,4.28,227252
ACS,20240416,37.4,38.22,37.32,38.14,584168
ACX,20240416,9.95,9.95,9.615,9.855,3665154
ADX,20240416,1.77,1.77,1.682,1.714,1046576
ADZ,20240416,4.66,4.66,4.48,4.47,355
AEDAS,20240416,17.62,17.62,17.2,17.4,15432
AENA,20240416,171.6,173.7,170.8,173,103031
AGIL,20240416,4.14,4.14,3.92,4,6240
AI,20240416,0.1304,0.133,0.122,0.127,5064957
AIR,20240416,161.26,161.26,150,158.62,4009
ALB,20240416,47,47.3,46.5,46.95,2655
ALC,20240416,4.68,4.68,4.58,4.58,1564
ALM,20240416,8.135,8.165,8.065,8.13,107754
ALNT,20240416,8.98,8.98,8.8,8.9,15144
ALQ,20240416,8.95,8.95,8.95,8.95,560
AMP,20240416,0.0925,0.0925,0.0868,0.0875,5132692
AMS,20240416,56,56.24,55.34,56.08,637336
ANA,20240416,106.2,107.9,105.2,107.3,109676
ANE,20240416,19.32,20.02,19.22,19.95,386340
APAM,20240416,28.74,28.92,27.1,28.92,15082
APG,20240416,15.8,15.8,15.8,15.8,300
APPS,20240416,11.6,11.64,11.54,11.6,247716
ARM,20240416,6.18,6.4,6.18,6.28,1327
ART,20240416,4.6,4.6,4.56,4.56,2535
ATRY,20240416,2.98,2.98,2.92,2.97,61676
ATSI,20240416,2.84,2.84,2.8,2.8,3698
AZK,20240416,6.2,6.2,6.04,6.16,10845
BAIN,20240416,2.6,2.6,2.6,2.6,4218
BBVA,20240416,10.035,10.12,9.906,9.962,10637254
BKT,20240416,6.84,6.866,6.774,6.806,2476224
BKY,20240416,0.22,0.226,0.203,0.2135,3395293
BST,20240416,0.369,0.3745,0.351,0.3715,167832
CABK,20240416,4.651,4.671,4.601,4.626,11358957
CAF,20240416,31.7,31.85,31.3,31.8,30138
CASH,20240416,0.489,0.4905,0.479,0.479,822796
CBAV,20240416,28,28.4,28,28,6797
CCEP,20240416,62.8,63.2,62.7,63,2619
CEV,20240416,6,6,6,6.15,178
CIE,20240416,25.6,25.6,25.2,25.5,64712
CITY,20240416,0.0492,0.055,0.0476,0.0498,1928591
CLE,20240416,0.167,0.167,0.167,0.167,27500
CLNX,20240416,30.06,30.11,29.54,29.61,1052469
CLR,20240416,3.8,3.8,3.71,3.8,6528
CMM,20240416,2.12,2.12,2.12,2.12,513
COL,20240416,5.275,5.29,5.19,5.225,1468390
COM,20240416,0.695,0.695,0.67,0.67,1900
COX,20240416,1.81,1.81,1.77,1.77,3630
DIA,20240416,0.0126,0.0127,0.0124,0.0124,16314297
DOM,20240416,3.26,3.26,3.2,3.215,131708
EAT,20240416,5.42,5.42,5.26,5.36,4043
EBRO,20240416,15.36,15.44,15.26,15.26,82366
ECR,20240416,3.545,3.545,3.53,3.53,49545
EDR,20240416,6,6.12,5.9,6.04,71754
EEP,20240416,0.34,0.34,0.34,0.34,188
EIDF,20240416,11.52,11.74,11.1,11.72,227195
ELE,20240416,17,17.275,16.95,17.165,1539086
ELZ,20240416,0.169,0.17,0.168,0.17,9900
ENC,20240416,3.07,3.116,3.03,3.086,571728
END,20240416,1.43,1.45,1.41,1.42,11000
ENER,20240416,3.78,3.78,3.71,3.78,4025
ENG,20240416,13.53,13.62,13.43,13.43,1210298
ENO,20240416,19.34,19.46,19.2,19.34,52055
ENRS,20240416,3.18,3.18,3.18,3.18,5779
ETC,20240416,3.53,3.53,3.38,3.38,7555
EZE,20240416,0.19,0.191,0.181,0.182,3712377
FACE,20240416,1.89,1.89,1.83,1.88,53657
FAE,20240416,3.15,3.155,3.12,3.135,221849
FCC,20240416,12.6,12.6,12.28,12.38,7569
FDR,20240416,19.42,19.42,19.09,19.22,223368
FER,20240416,33.4,33.74,33.16,33.6,951842
GAM,20240416,1.29,1.295,1.29,1.29,7173
GAS,20240416,21.3,22.74,21.22,21.52,3897552
GCO,20240416,34.4,34.55,34.05,34.25,25235
GEST,20240416,2.85,2.855,2.77,2.785,743056
GGR,20240416,5.9,5.9,5.72,5.76,5994
GIGA,20240416,7.7,7.7,7.55,7.6,1063
GRE,20240416,26.35,26.9,26.2,26.65,41454
GRF,20240416,8.48,8.696,8.316,8.696,2095982
GRF.P,20240416,6.01,6.16,5.93,6.16,134446
GRI,20240416,1.37,1.37,1.37,1.37,643
GSJ,20240416,4.02,4.03,3.88,3.95,47426
HAN,20240416,0.266,0.266,0.266,0.266,18800
HLZ,20240416,3.1,3.2,3,3,10695
HOME,20240416,10.28,10.28,10.06,10.1,38717
IAG,20240416,1.86,1.8685,1.8335,1.8455,13944864
IBE,20240416,11.2,11.345,11.105,11.13,9580105
IBG,20240416,18.45,18.75,18.4,18.6,1528
IDR,20240416,18.3,18.44,18.13,18.44,434126
IFF,20240416,0.68,0.68,0.68,0.68,2000
INDDT,20240416,9592.1,9617.4,9515.3,9553,96212
ISUR,20240416,7.5,7.5,7.2,7.2,734
ITX,20240416,43.65,43.77,43.21,43.5,1549604
IZER,20240416,8.8,8.8,8.7,8.8,1458
KOM,20240416,0.785,0.785,0.785,0.785,6500
LAB,20240416,1.67,1.7,1.52,1.55,4064
LDA,20240416,0.94,0.945,0.933,0.944,395895
LGT,20240416,6.8,6.8,6.8,6.8,1610
LIB,20240416,1.2,1.2,1.2,1.2,2000
LLN,20240416,0.85,0.88,0.804,0.806,66357
LLYC,20240416,8.85,8.85,8.85,8.85,542
LOG,20240416,24.92,24.96,24.6,24.74,238168
LRE,20240416,7.45,7.51,7.21,7.5,159402
MAKS,20240416,8.9,8.9,8.8,8.8,1982
MAP,20240416,2.22,2.22,2.166,2.17,3052348
MCM,20240416,11.95,11.95,11.45,11.75,16294
MDF,20240416,0.57,0.57,0.555,0.569,40602
MEL,20240416,7.3,7.3,6.99,7.055,572111
MFEA,20240416,2.55,2.55,2.55,2.558,27
MIO,20240416,3.74,3.74,3.74,3.74,1337
MRL,20240416,9.775,10.02,9.765,10,846468
MTB,20240416,1.39,1.39,1.39,1.39,750
MTS,20240416,24.25,24.37,23.58,23.74,897444
MVC,20240416,8.08,8.15,8.05,8.08,18507
NBI,20240416,4.56,4.56,4.54,4.6,110
NEA,20240416,6.78,7,6.66,6.8,14299
NHH,20240416,4.2,4.2,4.1,4.14,21535
NTH,20240416,1.675,1.695,1.675,1.68,21749
NTX,20240416,3.82,3.82,3.82,3.9,210
NXT,20240416,0.36,0.36,0.346,0.346,173272
NYE,20240416,0.0044,0.0046,0.0042,0.0044,9638350
OHL,20240416,0.3284,0.3284,0.3204,0.321,2818044
OLE,20240416,0.222,0.222,0.215,0.215,140012
OPDE,20240416,5.82,5.85,5.82,5.82,1351
ORY,20240416,1.89,1.892,1.768,1.78,448168
PANG,20240416,1.86,1.86,1.86,1.86,200
PAR,20240416,3.5,3.5,3.5,3.5,200
PHM,20240416,26.8,26.92,26.18,26.54,51903
PRM,20240416,9.98,9.98,9.72,9.88,432
PRO,20240416,18,18.2,18,18,44
PRS,20240416,0.331,0.34,0.331,0.34,7679
PSG,20240416,1.614,1.62,1.586,1.614,270509
PVA,20240416,0.38,0.386,0.368,0.37,93165
R4,20240416,10.2,10.2,10.1,10.1,1530
RBT,20240416,1.35,1.35,1.35,1.35,410
REE,20240416,15.74,15.89,15.5,15.53,1855034
REN,20240416,0.806,0.806,0.806,0.806,5246
REP,20240416,15.545,15.62,15.16,15.22,3638012
RIO,20240416,4.2,4.26,4.14,4.26,332
RJF,20240416,2.65,2.65,2.52,2.58,13942
RLIA,20240416,1.02,1.03,1.02,1.02,54565
ROVI,20240416,82.25,82.45,80.2,81.65,49908
RSS,20240416,2.9,2.9,2.9,2.9,500
SAB,20240416,1.4155,1.425,1.3985,1.4025,23513121
SAI,20240416,0.173,0.1778,0.171,0.1722,237970
SAN,20240416,4.4,4.427,4.3535,4.357,40188750
SCO,20240416,4.6,4.6,4.6,4.6,1109
SCYR,20240416,3.302,3.306,3.232,3.274,2144887
SEC,20240416,14.3,14.3,14.3,14.2,100
SLR,20240416,9.4,9.89,9.36,9.76,1136850
SNG,20240416,3.1,3.1,3.04,3.08,4874
SOL,20240416,2.26,2.275,2.1,2.165,491555
SPH,20240416,0.84,0.842,0.816,0.818,6650
SQRL,20240416,1.47,1.52,1.47,1.48,3292
TEF,20240416,3.902,3.923,3.86,3.884,13725437
TLGO,20240416,4.17,4.375,4.15,4.375,478747
TRE,20240416,8.8,8.85,8.51,8.54,253333
TRG,20240416,0.65,0.653,0.624,0.629,1062459
TUB,20240416,3.3,3.3,3.155,3.19,222811
UBS,20240416,0.0042,0.0042,0.004,0.0042,87732795
UNI,20240416,1.162,1.164,1.13,1.131,9770861
USI,20240416,5.65,5.65,5.65,5.65,400
VANA,20240416,0.101,0.101,0.0958,0.0958,74002
VID,20240416,95,95.4,93.4,93.7,19230
VIS,20240416,57.5,58.2,57.5,57.7,52103
VOC,20240416,0.828,0.828,0.788,0.8,60131
VYT,20240416,2.46,2.5,2.46,2.5,3150
YABA,20240416,1.07,1.07,1.06,1.06,6095
YADV,20240416,10.9,10.9,10.9,10.9,556
YAPS,20240416,27.4,27.4,27.4,27.4,233
YARP,20240416,2.92,2.92,2.92,2.92,3521
YATO,20240416,12.6,12.6,12.6,12.6,9139
YDOA,20240416,25.8,25.8,25.8,25.8,1380
YEIS,20240416,3.48,3.48,3.48,3.48,500
YENT,20240416,1.72,1.72,1.72,1.72,580
YFID,20240416,35.2,35.2,35.2,35.2,200
YGCS,20240416,13.2,13.2,13,10.3,800
YGGC,20240416,143,143,143,142,5
YGMP,20240416,67.5,67.5,67.5,67,5
YGOP,20240416,15.1,15.1,15.1,15.1,301
YHSP,20240416,5.8,5.9,5.8,5.9,1702
YINB7,20240416,0.79,0.79,0.775,0.775,12692
YINM,20240416,13.3,13.3,13.3,13.6,195
YISC,20240416,16.2,16.2,16.2,16.2,310
YLFG,20240416,4.32,4.32,4.32,4.32,1158
YMEI,20240416,48.4,48.4,48.4,49.2,195
YMHRE,20240416,2.28,2.3,2.28,2.3,6883
YMPI,20240416,0.965,0.965,0.965,0.96,88
YNUM,20240416,1.89,1.89,1.89,1.89,4370
YORE,20240416,1.07,1.08,1.07,1.08,11532
YOVA,20240416,8.7,8.7,8.7,8.05,575
YPARK,20240416,1.56,1.56,1.56,1.56,700
YPR3,20240416,0.286,0.286,0.286,0.282,150
YQPQ,20240416,1.25,1.25,1.25,1.22,17
YQUO,20240416,1.3,1.3,1.3,1.3,800
YTAN,20240416,12,12,12,12.3,180
YTAR,20240416,60,60,60,60,583
YTRA,20240416,4.12,4.12,4.12,4.12,1200
YUVS,20240416,7.25,7.25,7.25,7.05,3
YVBA,20240416,6,6,6,6,827
YVIT,20240416,13.5,13.5,13.5,13.5,2494
YVIV,20240416,1.34,1.34,1.34,1.35,12