A3M,20240422,4.44,4.52,4.425,4.52,214591
ACS,20240422,38.5,38.72,38.2,38.46,341496
ACX,20240422,10.01,10.05,9.92,9.965,439185
ADX,20240422,1.752,1.788,1.748,1.768,583089
ADZ,20240422,4.58,4.58,4.56,4.58,3769
AEDAS,20240422,17.8,18.3,17.74,18.08,20822
AENA,20240422,173,173.8,171.9,172.4,158229
AGIL,20240422,4.1,4.12,4.1,4.12,6250
AI,20240422,0.13,0.131,0.1278,0.13,810898
AIR,20240422,160.08,161.76,159.06,161,1523
ALB,20240422,48.3,48.85,48.15,48.35,3555
ALC,20240422,4.5,4.5,4.5,4.5,1000
ALM,20240422,8.28,8.33,8.23,8.24,135752
ALNT,20240422,9.06,9.06,8.82,8.94,4281
ALQ,20240422,8.65,8.65,8.65,8.6,120
AMP,20240422,0.0955,0.0966,0.093,0.0943,2025981
AMS,20240422,57.7,58.68,57.64,57.74,425513
ANA,20240422,108,109.1,106.6,107.2,62946
ANE,20240422,19.82,19.87,19.14,19.35,338373
APAM,20240422,27.44,28.18,27.06,27.8,1880
APG,20240422,15.8,15.8,15.8,15.8,300
APPS,20240422,11.56,11.56,11.46,11.52,182208
ARM,20240422,6.2,6.3,6.2,6.2,6391
ART,20240422,4.68,4.68,4.58,4.68,942
ATRY,20240422,2.9,2.95,2.9,2.94,19987
ATSI,20240422,2.86,2.88,2.86,2.88,3999
AZK,20240422,6.1,6.24,6.1,6.2,4144
BAIN,20240422,2.6,2.6,2.6,2.6,1143
BBVA,20240422,10.295,10.435,10.195,10.43,6364161
BKT,20240422,7.282,7.316,7.182,7.268,3917069
BKY,20240422,0.2185,0.2185,0.21,0.2135,1065581
BST,20240422,0.347,0.348,0.33,0.345,35021
CABK,20240422,4.83,4.864,4.807,4.856,11374211
CAF,20240422,31.65,32.05,31.65,32,15463
CASH,20240422,0.49,0.4955,0.487,0.4905,204852
CBAV,20240422,28.3,28.4,28,28.4,1209
CCEP,20240422,64,64.5,63.4,63,381
CEV,20240422,5.95,6.05,5.95,6.05,1755
CIE,20240422,25.8,26.25,25.75,25.85,68237
CITY,20240422,0.04,0.0408,0.0332,0.0358,4661461
CLE,20240422,0.167,0.167,0.167,0.167,27500
CLNX,20240422,31,31.38,30.82,31.07,757341
CLR,20240422,3.79,3.8,3.75,3.79,43190
CMM,20240422,2.12,2.12,2.12,2.12,513
COL,20240422,5.47,5.53,5.47,5.51,1110825
COM,20240422,0.61,0.64,0.61,0.64,1048
COX,20240422,1.57,1.58,1.57,1.58,7115
DIA,20240422,0.0135,0.0137,0.0132,0.0135,61562399
DOM,20240422,3.22,3.29,3.22,3.29,91273
EAT,20240422,5.29,5.6,5.29,5.6,1036
EBRO,20240422,15.8,15.96,15.78,15.92,113261
ECR,20240422,3.55,3.555,3.535,3.545,39748
EDR,20240422,6.08,6.17,6.07,6.1,46914
EEP,20240422,0.34,0.34,0.34,0.34,188
EIDF,20240422,11.6,11.74,11.38,11.46,68897
ELE,20240422,17.51,17.535,17.045,17.145,2135100
ELZ,20240422,0.172,0.1785,0.1695,0.1725,51500
ENC,20240422,3.118,3.222,3.118,3.204,838442
END,20240422,1.33,1.34,1.33,1.34,2210
ENER,20240422,3.9,3.91,3.85,3.88,1639
ENG,20240422,13.72,13.87,13.69,13.87,1070062
ENO,20240422,19.68,20.4,19.58,20.15,46114
ENRS,20240422,3.18,3.2,3.18,3.2,3604
ETC,20240422,3.2,3.25,3.17,3.17,8975
EZE,20240422,0.193,0.193,0.189,0.193,1687198
FACE,20240422,1.89,1.94,1.89,1.94,11100
FAE,20240422,3.18,3.19,3.16,3.18,197605
FCC,20240422,12.44,12.56,12.4,12.54,4772
FDR,20240422,19.07,19.53,19.07,19.35,318452
FER,20240422,33.3,33.76,33.26,33.6,1155747
GAM,20240422,1.31,1.31,1.31,1.31,2108
GAS,20240422,23.3,23.36,22.96,23.3,1011550
GCO,20240422,34.5,35.25,34.3,35.1,16278
GEST,20240422,2.79,2.835,2.78,2.815,283575
GGR,20240422,5.7,5.72,5.68,5.7,7249
GIGA,20240422,7.4,7.45,7.4,7.35,407
GRE,20240422,26.85,26.95,25.85,25.85,40792
GRF,20240422,8.43,8.488,8.206,8.226,2744119
GRF.P,20240422,6.09,6.09,5.84,5.885,95487
GRI,20240422,1.38,1.38,1.38,1.38,1499
GSJ,20240422,4.02,4.07,3.97,4.03,22934
HAN,20240422,0.27,0.27,0.27,0.27,16290
HLZ,20240422,2.95,2.95,2.95,2.95,1790
HOME,20240422,10.34,10.74,10.28,10.68,103151
IAG,20240422,2,2.04,1.994,2.033,13334947
IBE,20240422,11.46,11.48,11.29,11.45,7204862
IBG,20240422,18.5,18.55,18.35,18.5,3600
IDR,20240422,17.99,18.07,17.91,17.97,338665
IFF,20240422,0.68,0.695,0.68,0.695,14000
INDDT,20240422,9811.7,9887.8,9794.7,9875.4,76843
ISUR,20240422,7.35,7.35,7.2,7.35,3774
ITX,20240422,44.21,44.72,44.07,44.65,1726337
IZER,20240422,8.68,8.8,8.64,8.76,3281
KOM,20240422,0.785,0.785,0.785,0.785,6500
LAB,20240422,1.6,1.65,1.6,1.65,3953
LDA,20240422,0.951,0.957,0.95,0.955,173000
LGT,20240422,6.8,6.8,6.64,6.72,1279
LIB,20240422,1.22,1.22,1.22,1.22,500
LLN,20240422,0.798,0.818,0.798,0.816,7930
LLYC,20240422,9.15,9.25,9.15,9.1,356
LOG,20240422,25.34,25.52,25.26,25.36,102647
LRE,20240422,7.26,7.4,7.26,7.32,235112
MAKS,20240422,8.9,9,8.8,8.9,1078
MAP,20240422,2.25,2.266,2.24,2.25,1622942
MCM,20240422,11.2,11.45,11.2,11.3,6038
MDF,20240422,0.54,0.557,0.54,0.545,108149
MEL,20240422,7.265,7.265,7.21,7.21,284385
MFEA,20240422,2.65,2.654,2.624,2.654,2905
MIO,20240422,3.98,3.98,3.98,3.98,2800
MRL,20240422,10.29,10.43,10.28,10.36,634971
MTB,20240422,1.38,1.38,1.38,1.39,211
MTS,20240422,23.98,24.28,23.78,24.12,186159
MVC,20240422,8.15,8.18,8.06,8.15,14745
NBI,20240422,4.5,4.7,4.5,4.66,3659
NEA,20240422,6.9,7.26,6.9,7.08,20470
NHH,20240422,4.085,4.235,4.08,4.205,40568
NTH,20240422,1.605,1.67,1.6,1.67,41089
NTX,20240422,3.72,3.76,3.56,3.56,3026
NXT,20240422,0.368,0.368,0.353,0.355,33669
NYE,20240422,0.0044,0.0046,0.0042,0.0044,2100000
OHL,20240422,0.3252,0.3322,0.324,0.3246,2185940
OLE,20240422,0.211,0.219,0.211,0.219,48059
ORY,20240422,1.922,1.99,1.922,1.98,124818
PANG,20240422,1.73,1.73,1.73,1.73,1488
PAR,20240422,3.44,3.48,3.44,3.44,779
PHM,20240422,26.58,26.98,26.52,26.52,22672
PRM,20240422,10,10.1,9.96,10,5537
PRO,20240422,19.9,20,19.7,19.7,5607
PRS,20240422,0.334,0.344,0.331,0.344,28482
PSG,20240422,1.628,1.652,1.622,1.652,264115
PVA,20240422,0.386,0.415,0.385,0.391,570073
R4,20240422,10.1,10.1,10.1,10.2,24
RBT,20240422,1.35,1.35,1.35,1.35,510
REE,20240422,15.98,16.03,15.86,15.99,785932
REN,20240422,0.868,0.868,0.808,0.818,11020
REP,20240422,14.96,15.005,14.74,14.885,3641070
RIO,20240422,4.14,4.4,4.14,4.16,7008
RJF,20240422,2.52,2.55,2.46,2.52,20523
RLIA,20240422,1.025,1.025,1.025,1.025,5608
ROVI,20240422,79.4,80.35,79.4,79.45,37668
RSS,20240422,2.9,2.9,2.9,2.9,500
SAB,20240422,1.5,1.506,1.481,1.4945,18178637
SAI,20240422,0.1652,0.1696,0.1652,0.1696,103757
SAN,20240422,4.57,4.6695,4.531,4.667,35005950
SCO,20240422,4.6,4.6,4.6,4.6,1109
SCYR,20240422,3.338,3.376,3.338,3.352,1090961
SEC,20240422,13.6,13.6,13.6,14.2,80
SLR,20240422,9.74,9.91,9.67,9.695,671937
SNG,20240422,3.06,3.1,3.04,3.08,9826
SOL,20240422,2.155,2.2,2.12,2.135,138394
SPH,20240422,0.343,0.343,0.343,0.343,14740
SQRL,20240422,1.5,1.52,1.455,1.5,14670
TEF,20240422,4.034,4.105,4.031,4.095,14802307
TLGO,20240422,4.415,4.52,4.395,4.41,202330
TRE,20240422,9.05,9.085,8.955,9.065,158888
TRG,20240422,0.645,0.67,0.645,0.665,698831
TUB,20240422,3.235,3.3,3.21,3.295,131335
UBS,20240422,0.004,0.0041,0.004,0.0041,17292035
UNI,20240422,1.145,1.153,1.141,1.15,7542040
USI,20240422,5.6,5.6,5.55,5.55,1502
VANA,20240422,0.0892,0.0892,0.0892,0.0892,10000
VID,20240422,96,96.9,94.8,94.9,10683
VIS,20240422,59.3,60.5,59.3,59.8,50739
VOC,20240422,0.82,0.82,0.794,0.806,13017
VYT,20240422,2.42,2.42,2.42,2.42,1200
YABA,20240422,1.07,1.07,1.06,1.06,6095
YADV,20240422,10.9,10.9,10.9,10.9,556
YAPS,20240422,27.4,27.4,27.4,27.4,233
YARP,20240422,2.92,2.92,2.92,2.92,3521
YATO,20240422,13,13,13,13,250
YDOA,20240422,25.8,25.8,25.8,25.8,1380
YEIS,20240422,3.48,3.48,3.48,3.48,500
YENT,20240422,1.72,1.72,1.72,1.72,580
YFID,20240422,35.2,35.2,35.2,35.2,200
YGCS,20240422,13.2,13.2,13,10.3,800
YGGC,20240422,143,143,143,142,5
YGMP,20240422,67.5,67.5,67.5,67,5
YGOP,20240422,15.1,15.1,15.1,15.1,3
YHSP,20240422,5.8,5.9,5.8,5.9,1702
YINB7,20240422,0.79,0.79,0.775,0.775,12692
YINM,20240422,13.3,13.3,13.3,13.6,195
YISC,20240422,16.2,16.2,16.2,16.2,310
YLFG,20240422,4.32,4.32,4.32,4.32,1158
YMEI,20240422,48.4,48.4,48.4,49.2,195
YMHRE,20240422,2.5,2.62,2.5,2.62,4208
YMPI,20240422,0.965,0.965,0.965,0.96,88
YNUM,20240422,1.89,1.89,1.89,1.89,4370
YORE,20240422,1.06,1.07,1.06,1.07,1000
YOVA,20240422,8.7,8.7,8.7,8.05,575
YPARK,20240422,1.56,1.56,1.56,1.56,700
YPR3,20240422,0.286,0.286,0.286,0.282,150
YQPQ,20240422,1.25,1.25,1.25,1.22,17
YQUO,20240422,1.3,1.3,1.3,1.3,17000
YTAN,20240422,12,12,12,12.3,180
YTAR,20240422,60,60,60,60,583
YTRA,20240422,4.08,4.08,4.08,4.08,1200
YUVS,20240422,7.25,7.25,7.25,7.05,3
YVBA,20240422,5.95,5.95,5.95,5.95,841
YVIT,20240422,13.5,13.5,13.5,13.5,20000
YVIV,20240422,1.34,1.34,1.34,1.35,12