A3M,20230419,3.76,3.778,3.704,3.74,322208
ACS,20230419,30.96,31.48,30.9,31.39,497025
ACX,20230419,9.766,9.774,9.656,9.71,484696
ADX,20230419,1.15,1.15,1.106,1.13,138239
ADZ,20230419,6.1,6.1,6.1,6.1,380
AEDAS,20230419,14.24,14.44,14.06,14.26,30957
AENA,20230419,152.8,155.05,152.8,154.9,86688
AGIL,20230419,3.99,3.99,3.99,3.99,295
AI,20230419,0.0908,0.095,0.0872,0.091,3486827
AIR,20230419,128.1,128.6,126.8,128.26,2730
ALB,20230419,47,47,46.55,47,13546
ALC,20230419,3.08,3.08,3.04,3.04,2800
ALM,20230419,8.76,9.025,8.76,9.025,185948
ALNT,20230419,10.8,11.4,10.8,11.3,23283
ALQ,20230419,7.75,7.75,7.75,7.75,600
AMP,20230419,0.152,0.154,0.1502,0.1526,910336
AMS,20230419,62.4,62.74,62.38,62.6,577689
ANA,20230419,173.6,175.9,173.1,175.5,72430
ANE,20230419,32.72,33.32,32.68,33.2,363980
APAM,20230419,32.51,32.7,32.51,33,142
APG,20230419,19,19,19,19,1850
APPS,20230419,7.3,7.385,7.29,7.345,127598
ARM,20230419,7.35,7.4,7.35,7.4,1855
ART,20230419,3.84,3.84,3.84,3.84,500
ATRY,20230419,5.02,5.06,4.98,5,17932
ATSI,20230419,3.66,3.66,3.66,3.66,503
AZK,20230419,6.88,6.88,6.62,6.62,7622
BAIN,20230419,3.14,3.14,3.14,3.14,370
BBVA,20230419,6.848,6.944,6.816,6.918,11977073
BKT,20230419,5.778,5.834,5.672,5.816,3469710
BKY,20230419,0.234,0.234,0.227,0.2305,586959
BST,20230419,0.385,0.404,0.36,0.367,925584
CABK,20230419,3.615,3.66,3.581,3.66,8938980
CAF,20230419,27.65,28.05,27.5,28,49179
CASH,20230419,0.704,0.704,0.7,0.7,138219
CBAV,20230419,18.8,18.9,18.5,18.6,2261
CCEP,20230419,55.3,55.5,55.1,55,104
CEV,20230419,6.75,6.75,6.75,6.75,100
CIE,20230419,27.36,27.36,27,27.22,60072
CITY,20230419,0.19,0.19,0.178,0.18,91142
CLE,20230419,0.157,0.157,0.155,0.157,229
CLNX,20230419,38.07,38.38,37.82,38.34,479426
CLR,20230419,2.91,3.06,2.9,3.05,67946
CMM,20230419,2.16,2.16,2.16,2.2,134
COL,20230419,5.845,5.865,5.68,5.78,1465967
COM,20230419,1.45,1.5,1.42,1.495,19243
DIA,20230419,0.0146,0.0147,0.0145,0.0145,6261508
DOM,20230419,3.7,3.74,3.665,3.695,80658
EAT,20230419,3.96,4.05,3.96,4.05,843
EBRO,20230419,17,17.26,16.98,17.24,64072
ECR,20230419,4.8,4.8,4.65,4.74,130620
EDR,20230419,5.48,5.54,5.21,5.31,159784
EEP,20230419,0.48,0.48,0.48,0.48,52
EIDF,20230419,29.18,29.78,28.9,29.76,48269
ELE,20230419,19.78,20.06,19.725,19.975,1002399
ELZ,20230419,0.307,0.313,0.283,0.296,354312
ENC,20230419,3.612,3.646,3.584,3.642,1214082
END,20230419,2.55,2.55,2.44,2.45,3601
ENER,20230419,4.75,4.75,4.68,4.68,1368
ENG,20230419,18,18.195,17.94,18.195,677356
ENO,20230419,11.85,11.95,11.7,11.85,16760
ENRS,20230419,5.58,5.58,5.4,5.4,4850
ETC,20230419,8.87,8.87,8.2,8.47,30941
FACE,20230419,2.8,3.08,2.8,2.95,138932
FAE,20230419,3.11,3.125,3.085,3.115,258909
FAE.D,20230419,0.1192,0.1198,0.118,0.1188,3334603
FCC,20230419,8.94,8.99,8.82,8.99,22510
FDR,20230419,15.18,15.25,14.9,15.19,518483
FER,20230419,27.64,28.2,27.63,28.19,873074
GAM,20230419,1.44,1.44,1.44,1.44,646
GAS,20230419,27.98,28.36,27.96,28.32,235545
GCO,20230419,30,30.2,29.9,30.05,57716
GEST,20230419,4.246,4.246,4.15,4.174,248238
GIGA,20230419,7.7,7.86,7.7,7.86,1356
GRE,20230419,27.66,28,27.42,27.84,36545
GRF,20230419,9.336,9.5,9.142,9.422,1928239
GRF.P,20230419,6.715,6.81,6.515,6.685,755468
GRI,20230419,1.65,1.65,1.65,1.7,14
GSJ,20230419,4.04,4.04,3.98,4,9689
HAN,20230419,0.29,0.29,0.28,0.28,14241
HLZ,20230419,6.14,6.28,6.14,6.18,1682
HOME,20230419,9.3,9.38,9.3,9.38,20962
IAG,20230419,1.704,1.715,1.68,1.7055,5088647
IBE,20230419,11.525,11.71,11.5,11.7,7080025
IBG,20230419,16.35,16.35,15.8,15.9,804
IDR,20230419,12.7,12.79,12.68,12.76,742935
IFF,20230419,1.08,1.08,1.08,1.08,700
INDDT,20230419,7961.1,8007.7,7948.9,8005.9,54756
ISUR,20230419,7.1,7.25,7.1,7.15,23287
ITX,20230419,31.5,31.54,31.33,31.5,1464219
IZER,20230419,8.02,8.02,7.98,7.98,1330
KOM,20230419,1,1,1,1,1000
LAB,20230419,3.04,3.04,3,3.14,238
LDA,20230419,0.907,0.91,0.89,0.909,1065335
LGT,20230419,7.38,7.4,7.3,7.3,2570
LIB,20230419,0.89,0.89,0.89,0.89,1340
LLN,20230419,1.735,1.77,1.69,1.69,40206
LLYC,20230419,10.8,10.9,10.8,10.9,546
LOG,20230419,23.5,23.84,23.42,23.84,222074
LRE,20230419,5.21,5.45,5.15,5.4,156643
MAKS,20230419,12.5,12.5,12.5,12.5,2331
MAP,20230419,1.9,1.912,1.893,1.91,2599663
MCM,20230419,12.48,12.48,12.3,12.46,741
MDF,20230419,0.759,0.776,0.751,0.759,60234
MED,20230419,0.45,0.45,0.45,0.45,500
MEL,20230419,5.98,6.005,5.905,6.005,647736
MIO,20230419,5.85,5.85,5.85,5.85,200
MONI,20230419,0.282,0.282,0.282,0.282,13300
MRL,20230419,8.11,8.115,7.935,8,943740
MTB,20230419,1.31,1.31,1.3,1.31,6229
MTS,20230419,27.395,27.395,26.74,26.9,201092
MVC,20230419,7.75,7.75,7.55,7.57,68203
NBI,20230419,4.96,4.96,4.96,4.9,170
NEA,20230419,6.05,6.05,5.85,5.9,4172
NHH,20230419,3.75,3.775,3.725,3.76,4842
NTH,20230419,1.795,1.8,1.78,1.785,12565
NTX,20230419,2.78,2.88,2.78,2.88,3953
NXT,20230419,0.491,0.512,0.491,0.508,55285
NYE,20230419,0.0112,0.0114,0.011,0.0114,523230
OHL,20230419,0.5395,0.546,0.529,0.541,1970559
OLE,20230419,0.26,0.26,0.255,0.258,180643
OPDE,20230419,3.73,3.73,3.67,3.7,15866
ORY,20230419,2.165,2.18,2.15,2.155,45468
PANG,20230419,1.86,1.88,1.86,1.88,1000
PAR,20230419,3.15,3.15,3.1,3.1,600
PHM,20230419,40.34,40.9,40.3,40.84,37909
PRM,20230419,10.5,10.7,10.4,10.4,4458
PRO,20230419,19.3,19.3,18.8,19,227
PRS,20230419,0.352,0.365,0.352,0.357,82802
PSG,20230419,1.874,1.88,1.86,1.86,300300
PSI,20230419,6198.3,6228.64,6165.73,6225.58,6225
PVA,20230419,0.384,0.384,0.37,0.377,35975
R4,20230419,10.1,10.1,10.1,10.2,167
RBT,20230419,1.82,1.82,1.82,1.82,517
REE,20230419,16.22,16.45,16.2,16.43,771699
REN,20230419,1.43,1.53,1.425,1.525,19793
REP,20230419,13.61,13.715,13.445,13.535,4231844
RIO,20230419,4.28,4.28,4.28,4.28,760
RJF,20230419,2.45,2.46,2.45,2.46,2745
RLIA,20230419,1,1,0.99,1,166618
ROVI,20230419,40.5,40.92,40.24,40.46,98042
SAB,20230419,1.0685,1.0785,1.0505,1.0785,20927796
SAI,20230419,0.373,0.373,0.335,0.34,578899
SAN,20230419,3.6035,3.641,3.581,3.6375,25769659
SCO,20230419,2.98,2.98,2.98,3.04,1
SCYR,20230419,3.006,3.058,3.004,3.044,1804007
SEC,20230419,3.48,3.48,3.42,3.42,821
SLR,20230419,15.26,15.405,15.09,15.405,316055
SNG,20230419,3.8,3.9,3.8,3.85,390
SOL,20230419,5.485,5.485,5.33,5.415,162221
SPH,20230419,3.2,3.48,3.2,3.22,2369
SQRL,20230419,2.56,2.64,2.4,2.46,39224
TEF,20230419,4.093,4.117,4.079,4.111,5935142
TL5,20230419,3.194,3.244,3.184,3.23,244464
TLGO,20230419,3.3,3.4,3.295,3.35,71771
TRE,20230419,8.31,8.6,8.165,8.53,485365
TRE.D,20230419,0.95,1.111,0.9035,1.09,1101908
TRG,20230419,0.878,0.912,0.861,0.862,1611262
TUB,20230419,2.555,2.555,2.51,2.515,105367
UBS,20230419,0.0071,0.0071,0.0067,0.0068,59938456
UNI,20230419,1.03,1.048,1.02,1.046,5165826
USI,20230419,6.35,6.35,6.35,6.35,200
VID,20230419,97.4,97.7,96.2,96.6,27188
VIS,20230419,66.2,66.8,65.9,66.5,32178
VOC,20230419,0.706,0.708,0.686,0.708,38442
VYT,20230419,3.26,3.26,3.26,3.26,961
YADV,20230419,10.2,10.2,10.2,10.2,250
YARP,20230419,2.84,2.84,2.84,2.84,1800
YATO,20230419,10.5,10.5,10.5,10.5,1400
YFID,20230419,38.6,38.6,38.6,40.6,105
YGCS,20230419,13.3,13.3,13.3,13.3,335
YGGC,20230419,140,140,140,141,40
YGOP,20230419,15.3,15.3,15.3,15.5,79
YHSP,20230419,5.85,5.85,5.85,5.85,851
YINB7,20230419,0.89,0.89,0.88,0.88,9444
YINM,20230419,13.7,13.7,13.7,13.9,100
YLFG,20230419,4.44,4.44,4.44,4.44,995
YMEI,20230419,46.8,46.8,46.8,47.2,87
YMHRE,20230419,3.56,3.56,3.56,3.56,1405
YNUM,20230419,1.98,1.98,1.98,1.98,2740
YORE,20230419,1.11,1.11,1.11,1.11,850
YOVA,20230419,11.1,11.1,11.1,11.3,180
YP3L,20230419,7.8,7.8,7.8,7.8,500
YPARK,20230419,1.55,1.55,1.55,1.55,20700
YPR3,20230419,0.314,0.314,0.314,0.314,15925
YQPQ,20230419,1.06,1.06,1.06,1.06,3849
YQUO,20230419,1.51,1.51,1.51,1.51,3500
YTAN,20230419,12.2,12.2,12.2,12.2,158
YTRA,20230419,4.94,4.94,4.94,4.9,180
YVBA,20230419,7.15,7.15,7.15,7.15,233
YVIT,20230419,12.5,12.5,12.5,12.5,1430
YVIV,20230419,1.36,1.36,1.36,1.35,12