A3M,20230420,3.74,3.776,3.722,3.722,193346
ACS,20230420,31.37,31.48,31.19,31.37,454908
ACX,20230420,9.722,9.726,9.616,9.656,511498
ADX,20230420,1.12,1.136,1.112,1.128,99400
ADZ,20230420,5.95,6.95,5.75,6.3,21599
AEDAS,20230420,14.38,14.48,14.1,14.18,11696
AENA,20230420,154.45,155.75,154.2,155,96304
AGIL,20230420,3.96,3.96,3.8,3.96,2876
AI,20230420,0.091,0.0936,0.088,0.088,1548035
AIR,20230420,128.26,129.52,128.2,128.64,5148
ALB,20230420,46.95,47,46.6,46.6,3337
ALC,20230420,2.92,2.94,2.92,2.94,1536
ALM,20230420,9,9.08,8.91,9.02,265407
ALNT,20230420,11.8,11.8,11.25,11.65,21672
ALQ,20230420,7.7,7.7,7.7,7.7,1000
AMP,20230420,0.153,0.153,0.1488,0.1496,1049529
AMS,20230420,62.44,62.72,61.88,62.5,522902
ANA,20230420,175,175,171.8,174,98456
ANE,20230420,33.28,33.32,32.36,32.8,255267
APAM,20230420,32.32,32.44,32.12,33,202
APG,20230420,19,19,19,19,1850
APPS,20230420,7.38,7.435,7.32,7.4,160047
ARM,20230420,7.3,7.35,7.3,7.35,2449
ART,20230420,3.86,3.86,3.86,3.86,801
ATRY,20230420,5,5.02,4.9,5.02,25939
ATSI,20230420,3.66,3.66,3.66,3.66,107
AZK,20230420,6.68,6.82,6.64,6.68,4483
BAIN,20230420,3.06,3.06,3.04,3.04,1674
BBVA,20230420,6.99,7.048,6.756,6.814,10678945
BKT,20230420,5.95,6.162,5.748,5.748,9012501
BKY,20230420,0.2285,0.233,0.228,0.233,490681
BST,20230420,0.365,0.376,0.34,0.36,979870
CABK,20230420,3.7,3.795,3.641,3.642,12589358
CAF,20230420,28,28.4,27.95,28.2,60033
CASH,20230420,0.69,0.698,0.676,0.683,466616
CBAV,20230420,18.5,18.9,18.5,18.75,880
CCEP,20230420,55.2,55.9,55.2,55.2,1006
CEV,20230420,6.75,6.75,6.75,6.75,100
CIE,20230420,27.2,27.22,26.82,26.98,119643
CITY,20230420,0.181,0.181,0.181,0.181,9944
CLE,20230420,0.157,0.157,0.155,0.157,229
CLNX,20230420,38.2,38.33,37.96,38.28,513796
CLR,20230420,3.08,3.08,3,3,11464
CMM,20230420,2.16,2.16,2.16,2.2,134
COL,20230420,5.8,5.825,5.69,5.71,925508
COM,20230420,1.49,1.59,1.46,1.46,159654
DIA,20230420,0.0145,0.0147,0.0144,0.0144,9690512
DOM,20230420,3.675,3.705,3.645,3.67,43803
EAT,20230420,4.1,4.1,4.04,4.04,1581
EBRO,20230420,16.92,17.28,16.92,16.94,28365
ECR,20230420,4.675,4.7,4.415,4.455,564152
EDR,20230420,5.36,5.36,5.17,5.18,102720
EEP,20230420,0.49,0.49,0.49,0.48,6
EIDF,20230420,29.18,29.78,28.9,29.76,48269
ELE,20230420,19.93,20.1,19.92,20.01,955702
ELZ,20230420,0.299,0.302,0.269,0.275,633197
ENC,20230420,3.636,3.636,3.582,3.602,767073
END,20230420,2.42,2.42,2.3,2.35,1540
ENER,20230420,4.58,4.7,4.58,4.6,1082
ENG,20230420,18.165,18.295,18.095,18.285,762592
ENO,20230420,11.95,11.95,11.75,11.95,13406
ENRS,20230420,5.5,5.5,5.44,5.44,2000
ETC,20230420,8.47,8.47,8.1,8.25,14032
FACE,20230420,3,3.08,2.81,3.03,81548
FAE,20230420,3.125,3.125,3.09,3.095,225735
FAE.D,20230420,0.1188,0.1204,0.1188,0.1188,1461633
FCC,20230420,8.95,9.01,8.87,8.87,19459
FDR,20230420,15.36,15.81,14.84,14.91,929598
FER,20230420,28.05,28.4,27.98,28.25,842838
GAM,20230420,1.43,1.49,1.43,1.49,23139
GAS,20230420,28.34,28.5,28.14,28.5,152308
GCO,20230420,30.25,30.25,29.85,29.9,32516
GEST,20230420,4.11,4.114,3.96,4.042,559082
GIGA,20230420,7.88,7.9,7.7,7.7,7288
GRE,20230420,27.54,27.68,26.5,26.84,43823
GRF,20230420,9.59,9.622,9.326,9.332,1870513
GRF.P,20230420,6.76,6.815,6.585,6.71,656288
GRI,20230420,1.73,1.73,1.73,1.7,17
GSJ,20230420,4,4,3.95,3.99,11579
HAN,20230420,0.28,0.28,0.268,0.268,6819
HLZ,20230420,6.3,6.36,6.2,6.34,3756
HOME,20230420,9.3,9.38,9.29,9.36,30321
IAG,20230420,1.7115,1.7155,1.689,1.6915,4763469
IBE,20230420,11.67,11.845,11.64,11.825,7447019
IBG,20230420,16,16,16,16,1106
IDR,20230420,12.75,12.77,12.54,12.56,721513
IFF,20230420,1.05,1.05,1.05,1.05,19226
INDDT,20230420,8015.1,8041.8,7957,7963.1,63249
ISUR,20230420,7.1,7.2,7.1,7.2,3225
ITX,20230420,31.34,31.4,30.83,31.28,1722875
IZER,20230420,7.96,7.96,7.94,7.98,111
KOM,20230420,1,1,1,1,1000
LAB,20230420,3,3,3,3,1677
LDA,20230420,0.91,0.911,0.897,0.897,397022
LGT,20230420,7.3,7.3,7.2,7.2,5500
LIB,20230420,0.89,0.89,0.89,0.89,1340
LLN,20230420,1.72,1.785,1.68,1.785,67464
LLYC,20230420,10.8,10.9,10.8,10.9,546
LOG,20230420,23.76,23.9,23.68,23.8,146560
LRE,20230420,5.42,5.49,5.33,5.38,62711
MAKS,20230420,12.5,12.5,12.3,12.4,2593
MAP,20230420,1.915,1.92,1.885,1.893,2595322
MCM,20230420,12.3,12.48,12.26,12.3,1276
MDF,20230420,0.76,0.76,0.722,0.748,163006
MED,20230420,0.43,0.43,0.43,0.43,2400
MEL,20230420,6.005,6.005,5.905,5.92,749244
MIO,20230420,5.85,5.85,5.85,5.85,112
MONI,20230420,0.282,0.282,0.274,0.274,68000
MRL,20230420,8,8.05,7.935,7.96,455035
MTB,20230420,1.3,1.3,1.3,1.31,100
MTS,20230420,26.91,26.92,26.51,26.895,127290
MVC,20230420,7.68,7.7,7.49,7.55,21003
NBI,20230420,4.96,4.96,4.96,4.9,170
NEA,20230420,5.85,5.95,5.85,5.95,2030
NHH,20230420,3.76,3.78,3.735,3.77,6954
NTH,20230420,1.78,1.785,1.75,1.78,24667
NTX,20230420,2.7,2.9,2.66,2.66,955
NXT,20230420,0.496,0.508,0.496,0.497,13245
NYE,20230420,0.011,0.0112,0.0106,0.0108,6520267
OHL,20230420,0.544,0.555,0.5395,0.5395,2550304
OLE,20230420,0.25,0.255,0.25,0.253,221078
OPDE,20230420,3.9,3.9,3.66,3.66,25656
ORY,20230420,2.16,2.22,2.135,2.14,103612
PANG,20230420,1.88,1.88,1.88,1.88,666
PAR,20230420,3.03,3.03,3.02,3.02,600
PHM,20230420,40.44,40.44,39.74,40,54697
PRM,20230420,10.45,10.95,10.4,10.45,2979
PRO,20230420,19.3,19.3,18.8,19,227
PRS,20230420,0.36,0.368,0.36,0.36,88494
PSG,20230420,1.844,1.866,1.784,1.812,585647
PSI,20230420,6222.23,6208.71,6134.48,6146.32,6146
PVA,20230420,0.379,0.38,0.366,0.38,72550
R4,20230420,10.1,10.1,10.1,10.2,114
RBT,20230420,1.82,1.82,1.82,1.82,1000
REE,20230420,16.45,16.535,16.37,16.485,559034
REN,20230420,1.485,1.51,1.45,1.51,16411
REP,20230420,13.5,13.58,13.3,13.31,4935732
RIO,20230420,4.16,4.16,4.12,4.14,1312
RJF,20230420,2.45,2.46,2.44,2.46,7401
RLIA,20230420,1,1,0.99,1,79689
ROVI,20230420,40.44,40.86,40.3,40.74,103880
SAB,20230420,1.1,1.12,1.059,1.0635,35755877
SAI,20230420,0.345,0.345,0.319,0.319,333017
SAN,20230420,3.669,3.7055,3.5655,3.5815,35589435
SCO,20230420,2.98,2.98,2.98,3.04,1
SCYR,20230420,3.044,3.06,3.03,3.042,1484274
SEC,20230420,3.58,3.58,3.58,3.42,199
SLR,20230420,15.49,15.505,15.115,15.235,275541
SNG,20230420,3.8,3.9,3.8,3.85,390
SOL,20230420,5.435,5.44,5.27,5.36,175248
SPH,20230420,3.36,3.36,3.14,3.3,3340
SQRL,20230420,2.52,2.52,2.38,2.44,5725
TEF,20230420,4.105,4.112,4.066,4.074,7371111
TL5,20230420,3.23,3.268,3.22,3.25,472360
TLGO,20230420,3.36,3.37,3.25,3.265,77316
TRE,20230420,8.52,8.58,8.185,8.2,260864
TRE.D,20230420,1.102,1.137,0.915,0.95,1014676
TRG,20230420,0.856,0.865,0.82,0.828,1261219
TUB,20230420,2.51,2.66,2.495,2.65,263617
UBS,20230420,0.0069,0.0069,0.0066,0.0067,24702665
UNI,20230420,1.054,1.079,1.026,1.029,7392176
USI,20230420,6.4,6.4,6.4,6.4,222
VID,20230420,97,97,95.3,97,34900
VIS,20230420,67,67,66.1,66.3,34742
VOC,20230420,0.708,0.71,0.696,0.7,45195
VYT,20230420,3.1,3.1,3.1,3.1,5627
YADV,20230420,10.2,10.2,10.2,10.2,250
YARP,20230420,2.84,2.84,2.84,2.84,1800
YATO,20230420,10.6,10.6,10.6,10.6,2623
YFID,20230420,38.6,38.6,38.6,40.6,105
YGCS,20230420,13.3,13.3,13.3,13.3,335
YGGC,20230420,140,140,140,141,40
YGOP,20230420,15.4,15.4,15.4,15.4,1000
YHSP,20230420,5.85,5.85,5.85,5.85,851
YINB7,20230420,0.89,0.89,0.88,0.88,9444
YINM,20230420,13.7,13.7,13.7,13.9,100
YLFG,20230420,4.44,4.44,4.44,4.44,995
YMEI,20230420,46.8,46.8,46.8,47.2,87
YMHRE,20230420,3.52,3.52,3.5,3.5,2891
YNUM,20230420,1.98,1.98,1.98,1.98,2740
YORE,20230420,1.11,1.11,1.11,1.11,850
YOVA,20230420,11,11,11,11,9520
YP3L,20230420,7.8,7.8,7.8,7.8,500
YPARK,20230420,1.55,1.55,1.55,1.55,20700
YPR3,20230420,0.3,0.3,0.3,0.3,16670
YQPQ,20230420,1.06,1.06,1.06,1.06,3849
YQUO,20230420,1.51,1.51,1.51,1.51,3500
YTAN,20230420,12.2,12.2,12.2,12.2,158
YTRA,20230420,4.94,4.94,4.94,4.9,180
YVBA,20230420,7.15,7.15,7.15,7.15,233
YVIT,20230420,12.2,12.5,12.2,12.5,3825
YVIV,20230420,1.34,1.34,1.34,1.35,12