A3M,20230414,3.59,3.616,3.556,3.59,393810
ACS,20230414,30.2,30.72,30.05,30.7,622538
ACX,20230414,9.502,9.55,9.44,9.462,448783
ADX,20230414,1.14,1.174,1.14,1.154,127156
ADZ,20230414,6.15,6.2,6.1,6.1,1021
AEDAS,20230414,14.04,14.04,13.82,13.92,24102
AENA,20230414,151.65,151.65,149.65,150.7,84222
AGIL,20230414,3.96,3.96,3.96,3.96,700
AI,20230414,0.0956,0.0974,0.0926,0.094,1629543
AIR,20230414,125.68,126.46,125.24,126.06,628
ALB,20230414,46.1,46.5,46.1,46.35,3369
ALC,20230414,32,32,32,31.8,150
ALM,20230414,8.93,8.94,8.815,8.84,195167
ALNT,20230414,10.85,10.85,10.65,10.65,14149
ALQ,20230414,7.7,7.7,7.7,7.7,651
AMP,20230414,0.1548,0.156,0.1526,0.154,1598119
AMS,20230414,61.14,61.38,60.9,61.16,518017
ANA,20230414,180,182.3,176.8,177,98470
ANE,20230414,35.18,35.18,33.96,34.02,335457
APAM,20230414,32.53,32.6,32.34,32.5,2539
APG,20230414,19,19,19,19,1850
APPS,20230414,7.4,7.4,7.14,7.155,206864
ARM,20230414,8,8,7.7,7.95,10620
ART,20230414,3.84,3.84,3.84,3.84,94
ATRY,20230414,5.26,5.26,5.02,5.18,24246
ATSI,20230414,3.9,3.9,3.9,3.9,281
AZK,20230414,6.84,6.9,6.74,6.8,6558
BAIN,20230414,3.06,3.06,3,3.04,170
BBVA,20230414,6.65,6.806,6.616,6.806,14189841
BKT,20230414,5.46,5.644,5.432,5.644,3916310
BKY,20230414,0.2405,0.2485,0.2395,0.2405,1095250
BST,20230414,0.432,0.441,0.374,0.405,2951850
CABK,20230414,3.464,3.543,3.422,3.542,10551341
CAF,20230414,26.7,27.25,26.5,26.8,46686
CASH,20230414,0.687,0.7,0.687,0.699,87964
CBAV,20230414,18.8,19,18.5,18.5,4225
CCEP,20230414,54.4,54.6,54.4,53.7,268
CEV,20230414,6.75,6.75,6.75,6.75,100
CIE,20230414,26.2,26.6,26.1,26.5,32653
CITY,20230414,0.218,0.222,0.1935,0.2,873935
CLE,20230414,0.157,0.157,0.155,0.157,229
CLNX,20230414,38.21,38.57,38.2,38.52,1219279
CLR,20230414,3.06,3.06,3,3,8770
CMM,20230414,2.16,2.2,2.16,2.2,1134
COL,20230414,5.9,5.995,5.855,5.92,1471564
COM,20230414,1.49,1.5,1.43,1.495,28072
DIA,20230414,0.0144,0.0145,0.0143,0.0143,14517192
DOM,20230414,3.6,3.695,3.6,3.61,50644
EAT,20230414,3.915,4.05,3.91,3.91,3537
EBRO,20230414,16.6,16.76,16.42,16.64,60955
ECR,20230414,4.74,4.74,4.645,4.71,161416
EDR,20230414,5.5,5.5,5.43,5.47,33762
EEP,20230414,0.48,0.48,0.48,0.48,3208
EIDF,20230414,29.18,29.78,28.9,29.76,48269
ELE,20230414,20.35,20.36,19.67,19.75,1885752
ELZ,20230414,0.28,0.299,0.262,0.272,812065
ENC,20230414,3.648,3.648,3.54,3.566,1195580
END,20230414,2.62,2.62,2.62,2.58,1
ENER,20230414,4.53,4.58,4.52,4.58,8976
ENG,20230414,18.335,18.37,17.94,17.965,582954
ENO,20230414,12,12,11.6,11.75,22228
ENRS,20230414,5.46,5.5,5.44,5.5,4027
ETC,20230414,9.3,9.3,9.02,9.06,11445
FACE,20230414,2.68,2.69,2.62,2.69,4631
FAE,20230414,3.17,3.17,3.13,3.14,343615
FAE.D,20230414,0.1196,0.1218,0.1196,0.1208,8115287
FCC,20230414,9.05,9.16,9.05,9.1,19052
FDR,20230414,15.07,15.21,14.89,14.91,507757
FER,20230414,27.49,27.59,27.38,27.59,632910
GAM,20230414,1.48,1.51,1.45,1.51,30842
GAS,20230414,28.68,28.76,27.96,28,246498
GCO,20230414,30.05,30.05,29.6,29.85,48422
GEST,20230414,4,4.13,4,4.11,188678
GIGA,20230414,8.02,8.02,7.62,8,13967
GRE,20230414,29.36,29.36,28.36,28.42,17314
GRF,20230414,9.584,9.6,9.372,9.39,1202430
GRF.P,20230414,6.91,6.91,6.735,6.78,145529
GRI,20230414,1.65,1.65,1.65,1.7,8
GSJ,20230414,4.05,4.05,4.01,4.01,11490
HAN,20230414,0.324,0.324,0.324,0.324,4500
HLZ,20230414,5.72,6.1,5.72,6.02,7135
HOME,20230414,9.12,9.17,9.1,9.12,16568
IAG,20230414,1.656,1.6585,1.639,1.654,5574283
IBE,20230414,11.695,11.73,11.405,11.465,10744710
IBG,20230414,15.8,15.9,15.8,15.7,301
IDR,20230414,12.78,12.78,12.48,12.5,949017
IFF,20230414,1.08,1.13,1.08,1.13,2926
INDDT,20230414,7908.3,7921.2,7876.5,7895.7,62278
ISUR,20230414,7.1,7.15,7.1,7.15,14853
ITX,20230414,31,31.16,30.85,31.09,2118717
IZER,20230414,8.04,8.1,8.04,8.06,1150
KOM,20230414,0.99,0.99,0.99,0.99,5000
LAB,20230414,3,3,3,3.14,494
LDA,20230414,0.941,0.941,0.912,0.931,948828
LGT,20230414,7.32,7.32,7.32,7.32,433
LIB,20230414,0.89,0.89,0.89,0.88,10
LLN,20230414,1.92,1.92,1.83,1.85,43108
LLYC,20230414,10.7,10.7,10.5,10.5,650
LOG,20230414,23.26,23.26,22.9,23.1,182784
LRE,20230414,5.11,5.18,4.97,5.14,112227
MAKS,20230414,12.5,12.5,12.5,12.5,700
MAP,20230414,1.941,1.941,1.918,1.936,2119466
MCM,20230414,12.52,12.52,12.22,12.32,2407
MDF,20230414,0.814,0.814,0.765,0.765,290650
MED,20230414,0.446,0.446,0.44,0.44,5120
MEL,20230414,5.905,5.96,5.87,5.915,969801
MIO,20230414,5.85,5.85,5.85,5.85,200
MONI,20230414,0.276,0.288,0.276,0.288,89776
MRL,20230414,8,8.2,7.97,8.14,949483
MTB,20230414,1.34,1.34,1.34,1.34,1275
MTS,20230414,27.22,27.22,26.76,26.94,146376
MVC,20230414,7.38,7.38,7.28,7.33,11753
NBI,20230414,4.96,4.96,4.96,4.94,302
NEA,20230414,5.9,5.9,5.85,5.85,1373
NHH,20230414,3.8,3.8,3.73,3.745,13867
NTH,20230414,1.835,1.84,1.81,1.84,761
NTX,20230414,2.82,2.82,2.82,2.82,3548
NXT,20230414,0.512,0.52,0.512,0.52,93149
NYE,20230414,0.0112,0.0114,0.0108,0.0112,3442577
OHL,20230414,0.51,0.516,0.507,0.51,1707019
OLE,20230414,0.243,0.258,0.243,0.258,575990
OPDE,20230414,3.6,3.76,3.6,3.685,37697
ORY,20230414,2.19,2.19,2.16,2.18,73800
PANG,20230414,1.8,1.8,1.8,1.8,1000
PAR,20230414,3.21,3.26,3.2,3.26,19114
PHM,20230414,42.14,42.68,41.94,42.06,34237
PRM,20230414,10.55,10.8,10.55,10.55,938
PRO,20230414,19.9,19.9,19.6,19.7,1125
PRS,20230414,0.373,0.373,0.354,0.358,223178
PSG,20230414,1.862,1.872,1.852,1.87,303630
PSI,20230414,6163.98,6202.65,6141.52,6144.88,6144
PVA,20230414,0.377,0.387,0.369,0.377,156127
R4,20230414,10.5,10.5,10.1,10.2,604
RBT,20230414,1.82,1.82,1.82,1.82,517
REE,20230414,16.625,16.64,16.19,16.2,1041608
REN,20230414,1.435,1.485,1.38,1.485,47344
REP,20230414,14,14.04,13.805,13.83,3138707
RIO,20230414,4.34,4.34,4.34,4.36,10
RJF,20230414,2.49,2.49,2.49,2.49,731
RLIA,20230414,1,1.015,1,1.015,86475
ROVI,20230414,40.76,41.28,40.58,40.72,107753
SAB,20230414,0.9988,1.0345,0.9878,1.0265,30714101
SAI,20230414,0.405,0.415,0.37,0.37,927971
SAN,20230414,3.4915,3.6105,3.4745,3.6105,39617434
SCO,20230414,3.22,3.22,3.22,3.22,1584
SCYR,20230414,3,3,2.966,2.996,1241587
SEC,20230414,3.28,3.28,3.28,3.28,399
SLR,20230414,15.92,16.1,15.605,15.65,297235
SNG,20230414,3.97,3.97,3.97,3.97,538
SOL,20230414,5.98,5.98,5.71,5.71,136757
SPH,20230414,3.26,3.38,3.24,3.26,6126
SQRL,20230414,2.44,2.8,2.34,2.52,63965
TEF,20230414,4.061,4.073,4.027,4.05,6636713
TL5,20230414,3.2,3.266,3.2,3.23,138470
TLGO,20230414,3.265,3.265,3.15,3.17,36851
TRE,20230414,7.69,7.86,7.57,7.795,440420
TRE.D,20230414,0.706,0.882,0.642,0.748,1060177
TRG,20230414,0.802,0.815,0.786,0.79,984303
TUB,20230414,2.65,2.65,2.585,2.59,80389
UBS,20230414,0.0072,0.0072,0.007,0.0071,25061660
UNI,20230414,1.001,1.02,0.9875,1.016,7385016
USI,20230414,6.25,6.25,6.25,6.25,302
VID,20230414,98.4,98.8,96.4,97,29315
VIS,20230414,66.3,67,66.2,66.7,29604
VOC,20230414,0.696,0.706,0.676,0.684,48755
VYT,20230414,3.26,3.26,3.26,3.12,100
YADV,20230414,10.2,10.2,10.2,10.2,250
YARP,20230414,2.84,2.84,2.84,2.84,1800
YATO,20230414,10.4,10.5,10.4,10.5,2312
YFID,20230414,38.6,38.6,38.6,40.6,105
YGCS,20230414,14.1,14.1,14.1,13,335
YGGC,20230414,140,140,140,141,40
YGOP,20230414,15.3,15.3,15.3,15.5,79
YHSP,20230414,5.85,5.85,5.85,5.85,851
YINB7,20230414,0.89,0.89,0.88,0.88,9444
YINM,20230414,13.7,13.7,13.7,13.9,100
YLFG,20230414,4.44,4.44,4.44,4.44,995
YMEI,20230414,46.8,46.8,46.8,47.2,87
YMHRE,20230414,3.64,3.64,3.64,3.62,20
YNUM,20230414,1.98,1.98,1.98,1.98,2740
YORE,20230414,1.11,1.11,1.11,1.11,850
YOVA,20230414,11.3,11.3,11.3,11.3,80
YP3L,20230414,7.8,7.8,7.8,7.8,500
YPARK,20230414,1.55,1.55,1.55,1.55,20700
YQPQ,20230414,1.06,1.06,1.06,1.06,3849
YQUO,20230414,1.51,1.51,1.51,1.51,3500
YTAN,20230414,11.9,11.9,11.9,12.2,80
YTRA,20230414,4.94,4.94,4.94,4.9,180
YVBA,20230414,7.15,7.15,7.15,7.15,233
YVIT,20230414,12.3,12.3,12.3,12.3,2078
YVIV,20230414,1.36,1.36,1.36,1.35,12