A3M,20240417,4.295,4.41,4.29,4.395,187430
ACS,20240417,37.92,39.04,37.92,38.66,489923
ACX,20240417,9.9,10.08,9.875,9.915,867303
ADX,20240417,1.716,1.776,1.714,1.754,499217
ADZ,20240417,4.49,4.49,4.49,4.47,113
AEDAS,20240417,17.7,17.9,17.44,17.5,19727
AENA,20240417,173.1,175.4,172.3,174.2,197670
AGIL,20240417,4,4.1,4,4.1,12946
AI,20240417,0.128,0.133,0.127,0.1308,2732348
AIR,20240417,158.76,163.78,158.76,161.24,6124
ALB,20240417,46.95,47.55,46.75,47.05,2789
ALC,20240417,4.5,4.5,4.5,4.58,12
ALM,20240417,8.1,8.13,8.04,8.1,121123
ALNT,20240417,8.9,8.9,8.9,8.9,1573
ALQ,20240417,8.85,8.9,8.85,8.9,683
AMP,20240417,0.093,0.093,0.09,0.092,3756705
AMS,20240417,55.62,56.62,55.52,56.28,655943
ANA,20240417,106.8,108.7,105.7,107.6,98723
ANE,20240417,19.89,20.18,19.58,19.96,426327
APAM,20240417,27.42,27.82,27.3,27.32,2683
APG,20240417,15.8,15.8,15.8,15.8,300
APPS,20240417,11.6,11.62,11.54,11.54,232137
ARM,20240417,6.18,6.18,6.18,6.18,1250
ART,20240417,4.6,4.68,4.6,4.68,4164
ATRY,20240417,2.95,2.97,2.93,2.95,25248
ATSI,20240417,2.76,2.78,2.76,2.78,1257
AZK,20240417,6.2,6.2,6.1,6.1,2029
BAIN,20240417,2.6,2.6,2.6,2.6,140
BBVA,20240417,9.966,10.295,9.96,10.22,8573300
BKT,20240417,6.814,6.952,6.808,6.912,2575662
BKY,20240417,0.215,0.215,0.203,0.204,1688836
BST,20240417,0.37,0.371,0.37,0.371,4600
CABK,20240417,4.64,4.726,4.64,4.694,8675926
CAF,20240417,31.55,31.95,31.35,31.55,25486
CASH,20240417,0.4835,0.486,0.4785,0.4805,351930
CBAV,20240417,28.2,28.3,28.2,28,298
CCEP,20240417,62.9,63.1,62.2,63,443
CEV,20240417,6,6,6,6.15,178
CIE,20240417,25.55,25.85,25.45,25.5,67559
CITY,20240417,0.0514,0.0514,0.0472,0.048,1490907
CLE,20240417,0.167,0.167,0.167,0.167,27500
CLNX,20240417,29.51,30.48,29.45,30.44,944923
CLR,20240417,3.76,3.78,3.66,3.76,11149
CMM,20240417,2.12,2.12,2.12,2.12,513
COL,20240417,5.225,5.365,5.22,5.305,818466
COM,20240417,0.67,0.67,0.655,0.655,2000
COX,20240417,1.77,1.77,1.77,1.77,4100
DIA,20240417,0.0123,0.0126,0.0123,0.0124,9345716
DOM,20240417,3.215,3.225,3.195,3.2,83121
EAT,20240417,5.24,5.38,5.24,5.36,304
EBRO,20240417,15.26,15.46,15.26,15.38,65581
ECR,20240417,3.535,3.55,3.53,3.54,50424
EDR,20240417,6.16,6.17,6.08,6.1,35199
EEP,20240417,0.34,0.34,0.34,0.34,188
EIDF,20240417,11.7,12.06,11.64,11.96,79670
ELE,20240417,17.215,17.355,17.115,17.295,1020821
ELZ,20240417,0.17,0.173,0.167,0.168,12367
ENC,20240417,3.086,3.11,3.076,3.076,282312
END,20240417,1.43,1.5,1.37,1.42,50166
ENER,20240417,3.77,3.78,3.77,3.78,3880
ENG,20240417,13.46,13.52,13.33,13.5,1002663
ENO,20240417,19.3,19.7,19.3,19.46,17908
ENRS,20240417,3.18,3.18,3.18,3.18,3055
ETC,20240417,3.4,3.4,3.28,3.4,12175
EZE,20240417,0.183,0.193,0.183,0.192,2367363
FACE,20240417,1.88,1.895,1.835,1.89,10023
FAE,20240417,3.125,3.15,3.125,3.145,123431
FCC,20240417,12.44,12.44,12.28,12.44,1896
FDR,20240417,19.23,19.4,19.11,19.2,184180
FER,20240417,33.58,33.82,33.4,33.54,1104509
GAM,20240417,1.345,1.345,1.31,1.33,8522
GAS,20240417,22,22.94,21.76,22.84,2564922
GCO,20240417,34.05,34.75,34.05,34.35,12455
GEST,20240417,2.78,2.795,2.745,2.745,557147
GGR,20240417,5.8,5.86,5.74,5.78,5881
GIGA,20240417,7.5,7.5,7.4,7.45,2264
GRE,20240417,26.6,27.4,26.45,27.3,42736
GRF,20240417,8.67,8.94,8.632,8.834,2492605
GRF.P,20240417,6.165,6.355,6.155,6.28,193672
GRI,20240417,1.37,1.37,1.37,1.37,643
GSJ,20240417,3.91,4.05,3.91,4.05,13459
HAN,20240417,0.268,0.268,0.268,0.268,480
HLZ,20240417,3.15,3.18,2.95,3.18,20160
HOME,20240417,10.24,10.24,10.08,10.08,33712
IAG,20240417,1.858,1.885,1.844,1.877,8817659
IBE,20240417,11.16,11.35,11.125,11.21,7398325
IBG,20240417,18.45,18.6,18.45,18.45,637
IDR,20240417,18.2,18.47,18.05,18.11,414153
IFF,20240417,0.68,0.68,0.68,0.68,2000
INDDT,20240417,9559.4,9695.4,9555.6,9644.2,72580
ISUR,20240417,7.5,7.5,7.2,7.2,734
ITX,20240417,43.56,44.19,43.41,43.58,1128648
IZER,20240417,8.74,8.8,8.5,8.8,2554
KOM,20240417,0.785,0.785,0.785,0.785,6500
LAB,20240417,1.55,1.55,1.55,1.55,431
LDA,20240417,0.92,0.96,0.915,0.96,857944
LGT,20240417,6.8,6.9,6.8,6.9,5138
LIB,20240417,1.2,1.2,1.2,1.2,2000
LLN,20240417,0.824,0.824,0.794,0.794,2700
LLYC,20240417,8.85,8.85,8.85,8.85,542
LOG,20240417,24.74,24.9,24.72,24.72,82561
LRE,20240417,7.4,7.53,7.4,7.43,70129
MAKS,20240417,8.9,8.9,8.8,8.8,1982
MAP,20240417,2.186,2.218,2.17,2.194,1921987
MCM,20240417,11.5,11.75,11.05,11.4,10694
MDF,20240417,0.57,0.57,0.557,0.56,46907
MEL,20240417,7.03,7.17,7.005,7.055,334548
MFEA,20240417,2.55,2.55,2.55,2.558,27
MIO,20240417,3.84,3.84,3.84,3.84,300
MRL,20240417,9.97,10.19,9.92,10.01,594049
MTB,20240417,1.39,1.39,1.39,1.39,647
MTS,20240417,23.82,24.2,23.51,23.52,441085
MVC,20240417,8.12,8.18,8.1,8.14,5276
NBI,20240417,4.58,4.6,4.58,4.6,1005
NEA,20240417,6.9,6.98,6.72,6.88,10966
NHH,20240417,4.14,4.14,4,4.1,22925
NTH,20240417,1.7,1.7,1.68,1.68,36021
NTX,20240417,3.96,3.98,3.88,3.88,10930
NXT,20240417,0.35,0.35,0.346,0.35,24699
NYE,20240417,0.0046,0.0046,0.0044,0.0046,1945830
OHL,20240417,0.321,0.3276,0.3172,0.3236,2812726
OLE,20240417,0.215,0.219,0.209,0.217,641388
OPDE,20240417,5.82,5.85,5.82,5.82,1351
ORY,20240417,1.79,1.928,1.784,1.92,364322
PANG,20240417,1.86,1.86,1.86,1.86,200
PAR,20240417,3.5,3.5,3.5,3.5,230
PHM,20240417,26.46,26.66,26.2,26.52,35341
PRM,20240417,9.88,9.92,9.88,9.92,706
PRO,20240417,18,18.1,17.8,18,1384
PRS,20240417,0.34,0.34,0.329,0.34,201089
PSG,20240417,1.62,1.64,1.604,1.63,245466
PVA,20240417,0.375,0.39,0.366,0.376,97917
R4,20240417,10.1,10.2,10.1,10.2,2774
RBT,20240417,1.35,1.35,1.35,1.35,410
REE,20240417,15.54,15.7,15.5,15.62,1463832
REN,20240417,0.8,0.816,0.782,0.8,14836
REP,20240417,15.175,15.305,15.125,15.2,2781894
RIO,20240417,4.12,4.2,4.12,4.2,529
RJF,20240417,2.64,2.65,2.57,2.64,12829
RLIA,20240417,1.02,1.04,1.02,1.025,20109
ROVI,20240417,81.9,82.45,80.5,80.7,61353
RSS,20240417,2.9,2.9,2.9,2.9,500
SAB,20240417,1.41,1.451,1.409,1.4435,19231292
SAI,20240417,0.1712,0.18,0.171,0.176,231065
SAN,20240417,4.37,4.4605,4.3675,4.418,21748587
SCO,20240417,4.6,4.6,4.6,4.6,1109
SCYR,20240417,3.276,3.358,3.274,3.308,1474573
SEC,20240417,14.3,14.3,14.3,14.2,100
SLR,20240417,9.655,10.13,9.47,9.995,1396395
SNG,20240417,3,3.06,3,3.04,920
SOL,20240417,2.16,2.24,2.14,2.16,237883
SPH,20240417,0.84,0.84,0.82,0.82,7062
SQRL,20240417,1.45,1.46,1.445,1.46,27887
TEF,20240417,3.874,3.925,3.848,3.913,8618157
TLGO,20240417,4.4,4.47,4.355,4.465,464910
TRE,20240417,8.61,8.93,8.61,8.835,221203
TRG,20240417,0.632,0.653,0.63,0.642,427570
TUB,20240417,3.26,3.26,3.175,3.23,92616
UBS,20240417,0.0041,0.0042,0.0041,0.0042,3963395
UNI,20240417,1.084,1.127,1.054,1.112,9528629
USI,20240417,5.65,5.65,5.65,5.65,400
VANA,20240417,0.096,0.0978,0.096,0.0978,15100
VID,20240417,93.9,96.4,93.9,95.3,27063
VIS,20240417,57.5,58,57.5,57.6,39159
VOC,20240417,0.818,0.818,0.79,0.816,17650
VYT,20240417,2.46,2.46,2.38,2.38,2126
YABA,20240417,1.07,1.07,1.06,1.06,6095
YADV,20240417,10.9,10.9,10.9,10.9,556
YAPS,20240417,27.4,27.4,27.4,27.4,233
YARP,20240417,2.92,2.92,2.92,2.92,3521
YATO,20240417,12.7,12.7,12.7,12.7,200
YDOA,20240417,25.8,25.8,25.8,25.8,1380
YEIS,20240417,3.48,3.48,3.48,3.48,500
YENT,20240417,1.72,1.72,1.72,1.72,580
YFID,20240417,35.2,35.2,35.2,35.2,200
YGCS,20240417,13.2,13.2,13,10.3,800
YGGC,20240417,143,143,143,142,5
YGMP,20240417,67.5,67.5,67.5,67,5
YGOP,20240417,15.1,15.1,15.1,15.1,301
YHSP,20240417,5.8,5.9,5.8,5.9,1702
YINB7,20240417,0.79,0.79,0.775,0.775,12692
YINM,20240417,13.3,13.3,13.3,13.6,195
YISC,20240417,16.2,16.2,16.2,16.2,310
YLFG,20240417,4.32,4.32,4.32,4.32,1158
YMEI,20240417,48.4,48.4,48.4,49.2,195
YMHRE,20240417,2.3,2.3,2.3,2.3,32046
YMPI,20240417,0.965,0.965,0.965,0.96,88
YNUM,20240417,1.89,1.89,1.89,1.89,4370
YORE,20240417,1.09,1.09,1.09,1.09,1000
YOVA,20240417,8.7,8.7,8.7,8.05,575
YPARK,20240417,1.56,1.56,1.56,1.56,700
YPR3,20240417,0.286,0.286,0.286,0.282,150
YQPQ,20240417,1.25,1.25,1.25,1.22,17
YQUO,20240417,1.3,1.3,1.3,1.3,17000
YTAN,20240417,12,12,12,12.3,180
YTAR,20240417,60,60,60,60,583
YTRA,20240417,4.12,4.12,4.12,4.12,1200
YUVS,20240417,7.25,7.25,7.25,7.05,3
YVBA,20240417,6,6,6,6,827
YVIT,20240417,13.5,13.5,13.5,13.5,1500
YVIV,20240417,1.34,1.34,1.34,1.35,12