A3M,20240423,4.515,4.59,4.515,4.565,306326
ACS,20240423,38.5,38.9,38.46,38.48,391738
ACX,20240423,9.995,9.995,9.805,9.88,790731
ADX,20240423,1.776,1.78,1.754,1.774,375601
ADZ,20240423,4.58,4.58,4.58,4.58,506
AEDAS,20240423,18.34,18.48,18.26,18.4,19394
AENA,20240423,173.4,176,171.3,175.8,197220
AGIL,20240423,4.12,4.12,4.04,4.1,15250
AI,20240423,0.1286,0.1308,0.1284,0.1288,1209238
AIR,20240423,162,163,160.92,161,245
ALB,20240423,48.6,48.7,48,48.2,5053
ALC,20240423,4.5,4.5,4.5,4.5,1000
ALM,20240423,8.275,8.38,8.26,8.36,130360
ALNT,20240423,8.94,9.08,8.9,9.08,5787
ALQ,20240423,8.6,8.6,8.55,8.55,934
AMP,20240423,0.0958,0.0965,0.0934,0.095,2518690
AMS,20240423,57.86,59.06,57.86,59,657510
ANA,20240423,107.2,108.9,106.5,108.7,69066
ANE,20240423,19.34,19.5,19.18,19.39,296930
APAM,20240423,27.84,27.84,27.1,27.36,4092
APG,20240423,15.8,15.8,15.8,15.8,300
APPS,20240423,11.5,11.58,11.42,11.54,594471
ARM,20240423,6.2,6.3,6.2,6.2,6391
ART,20240423,4.68,4.84,4.64,4.84,20137
ATRY,20240423,2.94,2.95,2.94,2.95,2842
ATSI,20240423,2.94,2.94,2.9,2.9,3854
AZK,20240423,6.14,6.22,6.14,6.2,6587
BAIN,20240423,2.6,2.6,2.6,2.6,1143
BBVA,20240423,10.48,10.66,10.46,10.66,8669984
BKT,20240423,7.28,7.292,7.194,7.264,3295518
BKY,20240423,0.21,0.218,0.21,0.215,1007234
BST,20240423,0.3475,0.353,0.34,0.344,39548
CABK,20240423,4.865,4.954,4.863,4.944,13305500
CAF,20240423,32,32.15,31.6,32,30876
CASH,20240423,0.496,0.4975,0.4905,0.4975,174447
CBAV,20240423,28.4,28.4,28,28.4,278
CCEP,20240423,64.5,65,64.4,64.7,2265
CEV,20240423,6.1,6.1,6.1,6.1,500
CIE,20240423,25.5,26.1,25.45,25.95,41318
CITY,20240423,0.036,0.043,0.0302,0.033,8881156
CLE,20240423,0.167,0.167,0.167,0.167,27500
CLNX,20240423,31.12,31.95,31.12,31.84,1301153
CLR,20240423,3.75,3.8,3.67,3.67,12717
CMM,20240423,2.12,2.12,2.12,2.12,513
COL,20240423,5.525,5.545,5.49,5.535,661703
COM,20240423,0.64,0.64,0.635,0.635,27791
COX,20240423,1.65,1.65,1.65,1.65,4450
DIA,20240423,0.0135,0.0137,0.0132,0.0132,51993435
DOM,20240423,3.305,3.395,3.29,3.39,155439
EAT,20240423,5.76,6,5.76,6,6995
EBRO,20240423,15.86,16,15.84,15.96,68807
ECR,20240423,3.545,3.545,3.535,3.535,31504
EDR,20240423,6.02,6.21,6.02,6.2,48020
EEP,20240423,0.34,0.34,0.34,0.34,188
EIDF,20240423,11.4,11.4,10.3,10.3,215909
ELE,20240423,17.185,17.305,17.085,17.235,1238506
ELZ,20240423,0.1715,0.1715,0.163,0.164,243129
ENC,20240423,3.4,3.51,3.35,3.386,4056751
END,20240423,1.33,1.35,1.32,1.34,3650
ENER,20240423,3.9,3.9,3.8,3.88,11068
ENG,20240423,13.83,13.96,13.72,13.88,985861
ENO,20240423,20.35,20.65,20.35,20.55,45003
ENRS,20240423,3.2,3.2,3.2,3.2,14287
ETC,20240423,3.2,3.23,3.18,3.18,4243
EZE,20240423,0.195,0.195,0.19,0.194,1243301
FACE,20240423,1.94,1.97,1.89,1.935,49048
FAE,20240423,3.19,3.295,3.18,3.285,435056
FCC,20240423,12.56,12.78,12.44,12.74,8794
FDR,20240423,19.3,20.08,19.3,19.95,413541
FER,20240423,33.7,34.26,33.6,34.2,987860
GAM,20240423,1.31,1.34,1.31,1.31,7397
GAS,20240423,23.22,23.8,23.16,23.72,1211791
GCO,20240423,35,35.5,35,35.45,11243
GEST,20240423,2.82,2.82,2.785,2.805,293077
GGR,20240423,5.66,5.82,5.66,5.82,8959
GIGA,20240423,7.4,7.45,7.4,7.35,407
GRE,20240423,25.7,26.5,25.7,26.4,21617
GRF,20240423,8.35,8.794,8.248,8.658,3250418
GRF.P,20240423,5.875,6.175,5.83,6.09,324537
GRI,20240423,1.38,1.38,1.38,1.38,1499
GSJ,20240423,4.05,4.05,4,4.04,24993
HAN,20240423,0.264,0.264,0.264,0.264,21275
HLZ,20240423,2.95,2.95,2.9,2.92,5500
HOME,20240423,10.7,10.7,10.3,10.4,80124
IAG,20240423,2.049,2.079,2.044,2.05,12570748
IBE,20240423,11.42,11.57,11.42,11.54,7231230
IBG,20240423,18.6,19,18.6,18.9,3370
IDR,20240423,18,18.25,17.99,18.18,323322
IFF,20240423,0.68,0.695,0.68,0.695,14000
INDDT,20240423,9955.6,10032.9,9941.9,10016.6,92297
ISUR,20240423,7.35,7.5,7.35,7.5,3225
ITX,20240423,45,46.06,44.95,46.03,1517095
IZER,20240423,8.72,8.76,8.68,8.74,1813
KOM,20240423,0.79,0.805,0.79,0.805,6790
LAB,20240423,1.65,1.65,1.65,1.65,1165
LDA,20240423,0.948,0.98,0.945,0.98,396445
LGT,20240423,6.84,6.84,6.72,6.82,500
LIB,20240423,1.23,1.23,1.23,1.23,1865
LLN,20240423,0.82,0.874,0.82,0.864,13791
LLYC,20240423,9.15,9.25,9.15,9.1,356
LOG,20240423,25.5,25.6,25.42,25.56,115689
LRE,20240423,7.37,7.69,7.37,7.69,248190
MAKS,20240423,9,9,9,9,2061
MAP,20240423,2.26,2.284,2.254,2.276,1728983
MCM,20240423,11.45,11.55,11.4,11.4,2149
MDF,20240423,0.541,0.551,0.541,0.549,50472
MEL,20240423,7.26,7.335,7.18,7.325,507693
MFEA,20240423,2.672,2.694,2.654,2.69,16744
MIO,20240423,3.98,3.98,3.98,3.98,2800
MRL,20240423,10.4,10.49,10.38,10.44,636275
MTB,20240423,1.38,1.38,1.38,1.39,102
MTS,20240423,24.1,24.15,23.41,23.5,538791
MVC,20240423,8.19,8.21,8.15,8.19,26784
NBI,20240423,4.7,4.7,4.7,4.66,495
NEA,20240423,7,7.2,6.96,6.96,19625
NHH,20240423,4.24,4.25,4.1,4.15,32607
NTH,20240423,1.67,1.67,1.635,1.635,10043
NTX,20240423,3.72,3.76,3.56,3.56,3026
NXT,20240423,0.353,0.353,0.346,0.347,114950
NYE,20240423,0.0044,0.0044,0.0042,0.0042,261000
OHL,20240423,0.3268,0.3364,0.325,0.3318,2687272
OLE,20240423,0.219,0.22,0.214,0.217,231204
ORY,20240423,1.98,2.05,1.97,2.03,243837
PANG,20240423,1.78,1.78,1.78,1.78,1384
PAR,20240423,3.48,3.48,3.48,3.48,1192
PHM,20240423,26.7,27.78,26.7,27.6,36585
PRM,20240423,10,10.2,10,10.2,2970
PRO,20240423,19.7,19.9,19.5,19.5,1700
PRS,20240423,0.345,0.345,0.34,0.344,6299
PSG,20240423,1.654,1.656,1.63,1.656,384823
PVA,20240423,0.397,0.447,0.391,0.434,1377086
R4,20240423,10.1,10.1,10.1,10.2,233
RBT,20240423,1.35,1.35,1.35,1.35,510
REE,20240423,16.01,16.11,15.96,16.01,841481
REN,20240423,0.818,0.85,0.816,0.84,729
REP,20240423,14.93,15.085,14.89,15.045,3523576
RIO,20240423,4.28,4.28,4.14,4.16,63
RJF,20240423,2.52,2.54,2.52,2.53,3071
RLIA,20240423,1.025,1.03,1.025,1.025,9650
ROVI,20240423,79.75,80.65,79.45,80.45,36674
RSS,20240423,2.9,2.9,2.9,2.9,1360
SAB,20240423,1.4995,1.5355,1.4985,1.5195,23986351
SAI,20240423,0.1656,0.1696,0.1652,0.169,308600
SAN,20240423,4.6985,4.7665,4.686,4.7475,38088706
SCO,20240423,4.6,4.6,4.6,4.6,1109
SCYR,20240423,3.384,3.406,3.37,3.378,1256781
SEC,20240423,13.6,13.6,13.6,14.2,80
SLR,20240423,9.73,9.885,9.655,9.865,488634
SNG,20240423,3.1,3.1,3.08,3.1,900
SOL,20240423,2.155,2.2,2.135,2.2,142644
SPH,20240423,0.275,0.275,0.275,0.275,77540
SQRL,20240423,1.465,1.5,1.455,1.5,15530
TEF,20240423,4.096,4.168,4.094,4.14,16391199
TLGO,20240423,4.46,4.49,4.4,4.4,263937
TRE,20240423,9.11,9.27,9.025,9.245,177042
TRG,20240423,0.658,0.669,0.65,0.658,945362
TUB,20240423,3.25,3.295,3.25,3.28,77341
UBS,20240423,0.0041,0.0042,0.004,0.0041,24024150
UNI,20240423,1.15,1.156,1.134,1.154,8846407
USI,20240423,5.55,5.55,5.55,5.55,539
VANA,20240423,0.0868,0.0876,0.0812,0.0814,181002
VID,20240423,94.8,97,94.7,97,24061
VIS,20240423,60,61.4,60,61.4,66173
VOC,20240423,0.798,0.808,0.798,0.806,2716
VYT,20240423,2.42,2.42,2.42,2.42,2389
YABA,20240423,1.07,1.07,1.06,1.06,6095
YADV,20240423,10.9,10.9,10.9,10.9,556
YAPS,20240423,27.4,27.4,27.4,27.4,233
YARP,20240423,2.92,2.92,2.92,2.92,3521
YATO,20240423,13.1,13.1,13.1,13.1,383
YDOA,20240423,25.8,25.8,25.8,25.8,1380
YEIS,20240423,3.48,3.48,3.48,3.48,500
YENT,20240423,1.72,1.72,1.72,1.72,580
YFID,20240423,35.2,35.2,35.2,35.2,200
YGCS,20240423,13.2,13.2,13,10.3,800
YGGC,20240423,143,143,143,142,5
YGMP,20240423,67.5,67.5,67.5,67,5
YGOP,20240423,15.1,15.1,15.1,15.1,3
YHSP,20240423,5.8,5.8,5.7,5.7,3220
YINB7,20240423,0.79,0.79,0.775,0.775,12692
YINM,20240423,13.3,13.3,13.3,13.6,195
YISC,20240423,16.2,16.2,16.2,16.2,310
YLFG,20240423,4.32,4.32,4.32,4.32,1158
YMEI,20240423,48.4,48.4,48.4,49.2,195
YMHRE,20240423,2.72,2.76,2.72,2.76,737
YMPI,20240423,0.965,0.965,0.965,0.96,88
YNUM,20240423,1.89,1.89,1.89,1.89,4370
YORE,20240423,1.06,1.06,1.05,1.05,9481
YOVA,20240423,8.7,8.7,8.7,8.05,575
YPARK,20240423,1.56,1.56,1.56,1.56,700
YPR3,20240423,0.286,0.286,0.286,0.282,150
YQPQ,20240423,1.25,1.25,1.25,1.22,17
YQUO,20240423,1.3,1.3,1.3,1.3,17000
YTAN,20240423,12,12,12,12.3,180
YTAR,20240423,60,60,60,60,583
YTRA,20240423,4.02,4.02,4.02,4.08,40
YUVS,20240423,7.25,7.25,7.25,7.05,3
YVBA,20240423,5.95,5.95,5.95,5.95,841
YVIT,20240423,13.5,13.5,13.5,13.5,20000
YVIV,20240423,1.34,1.34,1.34,1.35,12