A3M,20240419,4.44,4.46,4.39,4.445,176560
ACS,20240419,38.16,38.36,37.62,38.22,342568
ACX,20240419,9.895,9.99,9.825,9.955,603815
ADX,20240419,1.75,1.766,1.728,1.746,509394
ADZ,20240419,4.55,4.55,4.55,4.47,494
AEDAS,20240419,17.76,17.78,17.54,17.74,22931
AENA,20240419,173.8,174,171.9,173.2,141746
AGIL,20240419,4.1,4.1,4.1,4.1,466
AI,20240419,0.1292,0.131,0.1262,0.128,1566607
AIR,20240419,158.1,160.46,157.64,158.28,604
ALB,20240419,48.4,48.4,47.7,48,2539
ALC,20240419,4.6,4.6,4.6,4.6,750
ALM,20240419,8.12,8.24,8.11,8.24,105986
ALNT,20240419,8.86,9,8.86,9,1493
ALQ,20240419,8.6,8.6,8.6,8.6,2690
AMP,20240419,0.092,0.0949,0.0916,0.0943,2278211
AMS,20240419,56.94,57.44,56.48,57.42,797285
ANA,20240419,108.4,108.7,106.7,107.2,95780
ANE,20240419,20.1,20.14,19.31,19.53,1070228
APAM,20240419,27.02,27.3,27,27.28,2429
APG,20240419,15.8,15.8,15.8,15.8,300
APPS,20240419,11.58,11.6,11.54,11.56,116998
ARM,20240419,6.2,6.3,6.2,6.2,6391
ART,20240419,4.68,4.68,4.6,4.68,3481
ATRY,20240419,2.95,2.96,2.92,2.95,22445
ATSI,20240419,2.78,2.78,2.78,2.76,15
AZK,20240419,6.1,6.24,6.1,6.12,1376
BAIN,20240419,2.58,2.58,2.56,2.58,200
BBVA,20240419,10.165,10.27,10.135,10.205,15160715
BKT,20240419,7.26,7.28,7.104,7.25,2885123
BKY,20240419,0.2025,0.2135,0.2025,0.209,1235738
BST,20240419,0.357,0.357,0.322,0.341,185134
CABK,20240419,4.762,4.813,4.722,4.806,13382463
CAF,20240419,31.85,31.85,31.5,31.75,14859
CASH,20240419,0.4805,0.492,0.48,0.492,412867
CBAV,20240419,28.3,28.4,28,28.4,1339
CCEP,20240419,62.1,63.2,62.1,63,1241
CEV,20240419,5.95,6.05,5.95,6.05,1755
CIE,20240419,25.65,25.65,25.4,25.55,23425
CITY,20240419,0.0456,0.0456,0.041,0.041,1690137
CLE,20240419,0.167,0.167,0.167,0.167,27500
CLNX,20240419,30.49,30.89,30.15,30.7,850946
CLR,20240419,3.78,3.8,3.73,3.78,2955
CMM,20240419,2.12,2.12,2.12,2.12,513
COL,20240419,5.38,5.44,5.31,5.425,997927
COM,20240419,0.62,0.635,0.615,0.62,30488
COX,20240419,1.61,1.61,1.61,1.61,13578
DIA,20240419,0.0124,0.0135,0.0124,0.0132,90040420
DOM,20240419,3.2,3.23,3.17,3.225,98479
EAT,20240419,5.46,5.47,5.4,5.46,3117
EBRO,20240419,15.5,15.82,15.48,15.74,93642
ECR,20240419,3.535,3.55,3.53,3.55,67167
EDR,20240419,6.11,6.15,6.06,6.14,49444
EEP,20240419,0.34,0.34,0.34,0.34,188
EIDF,20240419,11.8,11.98,10.82,11.62,353705
ELE,20240419,17.58,17.64,17.33,17.42,1396326
ELZ,20240419,0.172,0.172,0.172,0.17,100
ENC,20240419,3.02,3.078,2.98,3.078,481194
END,20240419,1.37,1.38,1.315,1.36,25535
ENER,20240419,3.83,3.9,3.83,3.9,3599
ENG,20240419,13.55,13.69,13.43,13.68,887641
ENO,20240419,19.46,19.7,19.4,19.7,35788
ENRS,20240419,3.18,3.18,3.18,3.18,1400
ETC,20240419,3.31,3.31,3.23,3.25,5460
EZE,20240419,0.193,0.194,0.187,0.189,1930855
FACE,20240419,1.895,1.95,1.895,1.945,5500
FAE,20240419,3.145,3.185,3.135,3.185,151128
FCC,20240419,12.44,12.52,12.38,12.52,4619
FDR,20240419,19.11,19.11,18.84,18.99,261438
FER,20240419,33.24,33.56,32.94,33.22,1210551
GAM,20240419,1.32,1.345,1.31,1.31,8300
GAS,20240419,23,23.1,22.76,22.96,872152
GCO,20240419,34.5,34.6,34.2,34.55,9210
GEST,20240419,2.77,2.78,2.74,2.78,351752
GGR,20240419,5.68,5.84,5.68,5.7,5249
GIGA,20240419,7.15,7.4,7.05,7.35,1791
GRE,20240419,27.8,27.8,26.15,26.55,59897
GRF,20240419,8.45,8.482,8.22,8.346,3288156
GRF.P,20240419,6.02,6.035,5.855,5.955,189826
GRI,20240419,1.38,1.38,1.38,1.38,1499
GSJ,20240419,4.09,4.1,3.97,4.05,20625
HAN,20240419,0.262,0.27,0.262,0.27,51300
HLZ,20240419,3.01,3.1,2.96,3,7213
HOME,20240419,10.32,10.32,10.18,10.22,28321
IAG,20240419,1.91,1.986,1.8905,1.968,16670781
IBE,20240419,11.33,11.415,11.23,11.34,44708215
IBG,20240419,18.45,18.5,18.4,18.5,440
IDR,20240419,17.84,17.98,17.74,17.89,332093
IFF,20240419,0.68,0.695,0.68,0.695,14000
INDDT,20240419,9714.3,9763.9,9638.8,9763.9,96516
ISUR,20240419,7.5,7.5,7.2,7.2,734
ITX,20240419,43.26,43.92,42.89,43.74,1809986
IZER,20240419,8.74,8.8,8.68,8.8,3936
KOM,20240419,0.785,0.785,0.785,0.785,6500
LAB,20240419,1.55,1.6,1.55,1.55,4530
LDA,20240419,0.952,0.965,0.92,0.938,613761
LGT,20240419,6.9,6.9,6.8,6.9,665
LIB,20240419,1.2,1.2,1.2,1.2,360
LLN,20240419,0.83,0.848,0.814,0.814,10592
LLYC,20240419,9,9,9,9.1,264
LOG,20240419,24.94,25.2,24.84,25.2,109556
LRE,20240419,7.34,7.36,7.22,7.31,68248
MAKS,20240419,8.9,8.9,8.7,8.7,1048
MAP,20240419,2.24,2.244,2.2,2.23,4885167
MCM,20240419,11.3,11.35,11.15,11.15,6723
MDF,20240419,0.561,0.563,0.52,0.552,115103
MEL,20240419,7.085,7.165,7.025,7.145,428693
MFEA,20240419,2.55,2.69,2.55,2.6,11076
MIO,20240419,3.84,3.84,3.84,3.84,300
MRL,20240419,10.18,10.25,10.09,10.21,598652
MTB,20240419,1.38,1.38,1.38,1.39,47
MTS,20240419,23.58,23.88,23.44,23.82,156814
MVC,20240419,8.16,8.17,8.09,8.09,5428
NBI,20240419,4.58,4.58,4.5,4.54,45450
NEA,20240419,6.9,7.16,6.74,7,17372
NHH,20240419,4.18,4.18,4.01,4.09,22337
NTH,20240419,1.605,1.67,1.605,1.65,10346
NTX,20240419,3.6,3.6,3.6,3.62,224
NXT,20240419,0.353,0.354,0.348,0.354,90665
NYE,20240419,0.0044,0.0046,0.0044,0.0044,1007880
OHL,20240419,0.3254,0.3262,0.3198,0.3246,2396170
OLE,20240419,0.21,0.216,0.21,0.216,130188
ORY,20240419,1.928,1.946,1.87,1.894,138367
PANG,20240419,1.78,1.78,1.78,1.78,2809
PAR,20240419,3.5,3.5,3.5,3.5,100
PHM,20240419,26.48,26.48,26.16,26.24,32461
PRM,20240419,9.98,10,9.84,10,2189
PRO,20240419,18.9,18.9,18.7,18.9,79
PRS,20240419,0.34,0.345,0.34,0.345,48803
PSG,20240419,1.6,1.616,1.59,1.612,214463
PVA,20240419,0.377,0.384,0.372,0.373,32759
R4,20240419,10.2,10.2,10.2,10.2,1000
RBT,20240419,1.35,1.35,1.35,1.35,510
REE,20240419,15.89,15.95,15.69,15.94,1226258
REN,20240419,0.866,0.874,0.804,0.84,57172
REP,20240419,15.145,15.18,14.73,14.945,4140056
RIO,20240419,4.2,4.3,4.2,4.2,260
RJF,20240419,2.54,2.63,2.51,2.53,5169
RLIA,20240419,1.02,1.04,1.02,1.02,15178
ROVI,20240419,78.7,79.5,77.75,79.4,59981
RSS,20240419,2.9,2.9,2.9,2.9,500
SAB,20240419,1.4795,1.4885,1.457,1.4845,24108867
SAI,20240419,0.17,0.1724,0.163,0.168,536397
SAN,20240419,4.48,4.53,4.457,4.5115,35249667
SCO,20240419,4.6,4.6,4.6,4.6,1109
SCYR,20240419,3.3,3.318,3.242,3.31,1576993
SEC,20240419,13.6,13.6,13.6,14.2,80
SLR,20240419,9.94,10.06,9.605,9.655,1359612
SNG,20240419,3.04,3.04,3.04,2.96,50
SOL,20240419,2.185,2.185,2.115,2.135,155977
SPH,20240419,0.381,0.381,0.381,0.381,11270
SQRL,20240419,1.4,1.53,1.4,1.5,58581
TEF,20240419,3.961,4.009,3.931,4.007,13383389
TLGO,20240419,4.43,4.43,4.27,4.4,239881
TRE,20240419,8.91,9.07,8.62,9.055,227073
TRG,20240419,0.642,0.651,0.64,0.648,151157
TUB,20240419,3.21,3.23,3.185,3.23,97789
UBS,20240419,0.0041,0.0041,0.004,0.004,16860330
UNI,20240419,1.135,1.148,1.118,1.142,9569848
USI,20240419,5.6,5.6,5.55,5.55,1502
VANA,20240419,0.0926,0.0926,0.0868,0.0892,134696
VID,20240419,94.4,96.3,94.3,96.1,25833
VIS,20240419,59,59.5,58.5,59.1,39325
VOC,20240419,0.812,0.816,0.794,0.808,35913
VYT,20240419,2.32,2.32,2.32,2.32,2
YABA,20240419,1.07,1.07,1.06,1.06,6095
YADV,20240419,10.9,10.9,10.9,10.9,556
YAPS,20240419,27.4,27.4,27.4,27.4,233
YARP,20240419,2.92,2.92,2.92,2.92,3521
YATO,20240419,12.9,12.9,12.9,12.9,389
YDOA,20240419,25.8,25.8,25.8,25.8,1380
YEIS,20240419,3.48,3.48,3.48,3.48,500
YENT,20240419,1.72,1.72,1.72,1.72,580
YFID,20240419,35.2,35.2,35.2,35.2,200
YGCS,20240419,13.2,13.2,13,10.3,800
YGGC,20240419,143,143,143,142,5
YGMP,20240419,67.5,67.5,67.5,67,5
YGOP,20240419,15.1,15.1,15.1,15.1,3
YHSP,20240419,5.8,5.9,5.8,5.9,1702
YINB7,20240419,0.79,0.79,0.775,0.775,12692
YINM,20240419,13.3,13.3,13.3,13.6,195
YISC,20240419,16.2,16.2,16.2,16.2,310
YLFG,20240419,4.32,4.32,4.32,4.32,1158
YMEI,20240419,48.4,48.4,48.4,49.2,195
YMHRE,20240419,2.4,2.4,2.4,2.4,5217
YMPI,20240419,0.965,0.965,0.965,0.96,88
YNUM,20240419,1.89,1.89,1.89,1.89,4370
YORE,20240419,1.06,1.06,1.05,1.05,9481
YOVA,20240419,8.7,8.7,8.7,8.05,575
YPARK,20240419,1.56,1.56,1.56,1.56,700
YPR3,20240419,0.286,0.286,0.286,0.282,150
YQPQ,20240419,1.25,1.25,1.25,1.22,17
YQUO,20240419,1.3,1.3,1.3,1.3,17000
YTAN,20240419,12,12,12,12.3,180
YTAR,20240419,60,60,60,60,583
YTRA,20240419,4.08,4.08,4.08,4.08,1200
YUVS,20240419,7.25,7.25,7.25,7.05,3
YVBA,20240419,5.95,5.95,5.95,5.95,841
YVIT,20240419,13.5,13.5,13.5,13.5,1856
YVIV,20240419,1.34,1.34,1.34,1.35,12