A3M,20230424,3.684,3.718,3.668,3.694,213395
ACS,20230424,31.7,31.88,31.63,31.82,357644
ACX,20230424,9.422,9.456,9.286,9.324,651740
ADX,20230424,1.112,1.176,1.112,1.134,71671
ADZ,20230424,6.1,6.3,6.1,6.15,4184
AEDAS,20230424,14.14,14.36,14,14.08,26780
AENA,20230424,154.5,155.15,152.9,154.5,134744
AGIL,20230424,3.86,3.99,3.86,3.9,8519
AI,20230424,0.0886,0.0886,0.0852,0.0856,1674194
AIR,20230424,127.66,128.46,127.14,128,3511
ALB,20230424,47.15,47.3,46.55,46.85,2614
ALC,20230424,3,3.06,3,3.06,14779
ALM,20230424,9.26,9.335,9.185,9.24,256648
ALNT,20230424,11.95,12,11.6,11.75,7739
ALQ,20230424,7.8,7.8,7.8,7.8,125
AMP,20230424,0.149,0.15,0.1486,0.1492,351103
AMS,20230424,62.6,63.54,62.38,63,530887
ANA,20230424,173,175.8,173,174.5,59913
ANE,20230424,33.04,33.2,32.6,32.66,271517
APAM,20230424,32.48,32.48,32.41,32.46,769
APG,20230424,19,19,19,19,1850
APPS,20230424,7.47,7.595,7.47,7.575,237880
ARM,20230424,7.2,7.4,7.2,7.4,3989
ART,20230424,3.9,3.9,3.9,3.86,200
ATRY,20230424,4.91,5.08,4.91,5.02,18291
ATSI,20230424,3.66,3.7,3.66,3.7,2313
AZK,20230424,6.62,6.7,6.52,6.56,5956
BAIN,20230424,3.02,3.02,3.02,3,15
BBVA,20230424,6.732,6.838,6.702,6.814,6234379
BKT,20230424,5.684,5.688,5.53,5.58,3341227
BKY,20230424,0.227,0.232,0.225,0.227,769908
BST,20230424,0.349,0.353,0.326,0.345,792075
CABK,20230424,3.56,3.577,3.532,3.554,5977698
CAF,20230424,28.25,28.55,28.15,28.15,45877
CASH,20230424,0.682,0.682,0.652,0.654,381663
CBAV,20230424,18.5,18.95,18.4,18.5,4934
CCEP,20230424,56,56.8,56,56.6,374
CEV,20230424,6.75,6.75,6.75,6.75,100
CIE,20230424,27.16,27.16,26.5,26.5,21290
CITY,20230424,0.1775,0.18,0.1675,0.1745,176027
CLE,20230424,0.15,0.15,0.143,0.143,34745
CLNX,20230424,38.48,38.48,37.9,37.9,750157
CLR,20230424,3,3,2.93,2.93,8916
CMM,20230424,2.16,2.16,2.16,2.2,134
COL,20230424,5.675,5.71,5.63,5.635,1052214
COM,20230424,1.46,1.48,1.43,1.43,44072
DIA,20230424,0.0143,0.0144,0.0142,0.0142,6823889
DOM,20230424,3.56,3.645,3.56,3.6,59222
EAT,20230424,4.1,4.1,4.1,4.04,10
EBRO,20230424,16.94,17.2,16.94,17.12,36436
ECR,20230424,4.33,4.38,4.325,4.34,135576
EDR,20230424,5.19,5.26,5.1,5.1,45491
EEP,20230424,0.47,0.47,0.448,0.448,12000
EIDF,20230424,29.18,29.78,28.9,29.76,48269
ELE,20230424,19.73,19.915,19.61,19.7,1486131
ELZ,20230424,0.28,0.28,0.265,0.277,193100
ENC,20230424,3.61,3.656,3.598,3.64,815831
END,20230424,2.4,2.4,2.38,2.38,527
ENER,20230424,4.64,4.64,4.57,4.6,21378
ENG,20230424,17.95,18.135,17.84,17.91,701286
ENO,20230424,12,12,11.9,12,3186
ENRS,20230424,5.12,5.2,5.12,5.2,1802
ETC,20230424,8.1,8.2,7.85,8,23255
FACE,20230424,2.9,3.04,2.89,2.92,68442
FAE,20230424,3.075,3.095,3.045,3.055,746269
FAE.D,20230424,0.1174,0.119,0.1166,0.118,1267656
FCC,20230424,8.81,9.1,8.81,9.01,30508
FDR,20230424,15.15,15.15,14.9,14.94,310117
FER,20230424,27.95,28.17,27.92,28.17,579524
GAM,20230424,1.43,1.43,1.4,1.43,6133
GAS,20230424,28.28,28.46,28.16,28.32,237681
GCO,20230424,30,30,29.45,29.75,21109
GEST,20230424,4,4.05,3.96,3.964,325493
GIGA,20230424,8.26,8.26,8.1,8.26,2334
GRE,20230424,26.2,26.92,26.18,26.78,23247
GRF,20230424,9.444,9.544,9.35,9.36,624149
GRF.P,20230424,6.76,6.8,6.645,6.74,129011
GRI,20230424,1.66,1.66,1.66,1.7,19
GSJ,20230424,3.95,3.95,3.91,3.95,5834
HAN,20230424,0.25,0.25,0.25,0.25,1463
HLZ,20230424,6.2,6.38,6.14,6.36,3390
HOME,20230424,9.14,9.2,9.09,9.14,9216
IAG,20230424,1.69,1.703,1.6725,1.6725,5634515
IBE,20230424,11.68,11.875,11.545,11.82,8852763
IBG,20230424,15.6,15.85,15.6,15.75,3694
IDR,20230424,12.28,12.4,12.28,12.3,816681
IFF,20230424,1.05,1.05,1.05,1.05,14454
INDDT,20230424,7910.2,7937.2,7885.5,7898.2,48480
ISUR,20230424,7.1,7.1,7.1,7.1,795
ITX,20230424,31.39,31.48,31.15,31.32,1265227
IZER,20230424,7.98,8.1,7.96,8,4035
KOM,20230424,1,1,1,1,1000
LAB,20230424,3,3,3,3,1677
LDA,20230424,0.88,0.903,0.864,0.878,825772
LGT,20230424,7.2,7.38,7.2,7.3,1677
LIB,20230424,0.87,0.875,0.87,0.875,5836
LLN,20230424,1.88,1.88,1.835,1.855,5150
LLYC,20230424,10.8,10.8,10.8,10.9,28
LOG,20230424,24.46,24.82,24.4,24.74,313910
LRE,20230424,5.34,5.38,5.32,5.34,24435
MAKS,20230424,12.6,12.6,12.6,12.4,20
MAP,20230424,1.879,1.894,1.87,1.883,2689999
MCM,20230424,12.14,12.3,11.92,12.12,9268
MDF,20230424,0.747,0.75,0.718,0.747,167366
MED,20230424,0.43,0.43,0.43,0.43,2400
MEL,20230424,5.935,5.975,5.815,5.875,547071
MIO,20230424,5.85,5.85,5.85,5.85,112
MONI,20230424,0.27,0.27,0.27,0.27,104824
MRL,20230424,7.96,7.96,7.83,7.835,645850
MTB,20230424,1.29,1.34,1.29,1.31,50
MTS,20230424,25.8,25.94,25.245,25.34,314685
MVC,20230424,7.54,7.67,7.44,7.49,55582
NBI,20230424,4.88,4.88,4.8,4.8,4203
NEA,20230424,5.9,6.05,5.9,5.95,2956
NHH,20230424,3.65,3.72,3.6,3.72,22616
NTH,20230424,1.765,1.79,1.75,1.76,22216
NTX,20230424,2.9,2.9,2.9,2.72,89
NXT,20230424,0.491,0.512,0.491,0.512,50422
NYE,20230424,0.0106,0.0108,0.0102,0.0106,1118310
OHL,20230424,0.5325,0.536,0.5245,0.527,1000899
OLE,20230424,0.2545,0.2545,0.2455,0.248,355657
OPDE,20230424,3.755,3.755,3.595,3.595,16293
ORY,20230424,2.13,2.14,2.095,2.115,81539
PANG,20230424,1.89,1.89,1.89,1.89,758
PAR,20230424,2.9,2.9,2.9,2.9,600
PHM,20230424,40.5,41,40.04,40.64,47472
PRM,20230424,10.3,10.6,10.2,10.25,6179
PRO,20230424,19,19,19,19,30
PRS,20230424,0.36,0.37,0.358,0.368,172501
PSG,20230424,1.78,1.81,1.766,1.772,445329
PSI,20230424,6200.27,6207.66,6157.93,6196.55,6196
PVA,20230424,0.378,0.385,0.372,0.377,96797
R4,20230424,10.2,10.2,10.1,10.1,123
RBT,20230424,1.88,1.88,1.88,1.88,2000
REE,20230424,16.545,16.61,16.35,16.43,810267
REN,20230424,1.43,1.445,1.415,1.425,22480
REP,20230424,13.2,13.67,13.14,13.615,4464121
RIO,20230424,4.3,4.3,4.16,4.3,340
RJF,20230424,2.5,2.64,2.5,2.58,4891
RLIA,20230424,1,1,1,1,46879
ROVI,20230424,41.36,41.36,40.74,40.98,78382
SAB,20230424,1.048,1.0535,1.0365,1.0455,13658932
SAI,20230424,0.299,0.368,0.299,0.354,1326689
SAN,20230424,3.528,3.566,3.5015,3.5415,23195840
SCO,20230424,3.16,3.22,3.16,3.22,3198
SCYR,20230424,3.02,3.03,2.99,3.028,1129345
SEC,20230424,3.58,3.58,3.58,3.42,199
SLR,20230424,15.265,15.455,15.025,15.13,341418
SNG,20230424,3.9,3.96,3.9,3.94,3281
SOL,20230424,5.48,5.48,5.375,5.39,53424
SPH,20230424,3.2,3.3,3.14,3.16,2815
SQRL,20230424,2.42,2.42,2.42,2.46,82
TEF,20230424,4.059,4.062,4.006,4.01,7675862
TL5,20230424,3.238,3.24,3.164,3.19,192378
TLGO,20230424,3.22,3.22,3.12,3.13,43255
TRE,20230424,8.35,8.43,8.265,8.325,423958
TRE.D,20230424,0.96,1.02,0.95,1,1059647
TRG,20230424,0.85,0.907,0.842,0.86,1822245
TUB,20230424,2.615,2.73,2.51,2.7,241656
UBS,20230424,0.0066,0.0068,0.0066,0.0067,16526132
UNI,20230424,1.012,1.017,1.004,1.014,3911564
USI,20230424,6.35,6.35,6.35,6.35,1600
VID,20230424,97.9,99.4,97.9,98.6,13320
VIS,20230424,66.4,66.4,65.7,66.3,78225
VOC,20230424,0.736,0.738,0.694,0.732,196853
VYT,20230424,3.1,3.1,3.1,3.1,5627
YADV,20230424,10.2,10.2,10.2,10.2,250
YARP,20230424,2.84,2.84,2.84,2.84,1800
YATO,20230424,10.7,10.7,10.7,10.7,1469
YFID,20230424,38.6,38.6,38.6,40.6,105
YGCS,20230424,13.3,13.3,13.3,13.3,335
YGGC,20230424,140,140,140,141,40
YGOP,20230424,15.4,15.4,15.4,15.4,1206
YHSP,20230424,5.85,5.85,5.85,5.85,851
YINB7,20230424,0.89,0.89,0.88,0.88,9444
YINM,20230424,13.7,13.7,13.7,13.9,100
YLFG,20230424,4.44,4.44,4.44,4.44,995
YMEI,20230424,46.8,46.8,46.8,47.2,87
YMHRE,20230424,3.52,3.52,3.5,3.5,2891
YNUM,20230424,1.98,1.98,1.98,1.98,2740
YORE,20230424,1.12,1.12,1.12,1.07,1001
YOVA,20230424,11,11,11,11,9520
YP3L,20230424,7.8,7.8,7.8,7.8,500
YPARK,20230424,1.55,1.55,1.55,1.55,20700
YPR3,20230424,0.3,0.3,0.3,0.3,16670
YQPQ,20230424,1.06,1.06,1.06,1.06,3849
YQUO,20230424,1.51,1.51,1.51,1.51,3500
YTAN,20230424,12.2,12.2,12.2,12.2,158
YTRA,20230424,4.94,4.94,4.94,4.9,180
YVBA,20230424,7.15,7.15,7.15,7.15,233
YVIT,20230424,12.4,12.5,12.4,12.5,4450
YVIV,20230424,1.34,1.34,1.34,1.35,12