A3M,20230425,3.704,3.704,3.618,3.618,449049
ACS,20230425,31.68,31.68,31.15,31.37,467567
ACX,20230425,9.33,9.33,9.132,9.186,548185
ADX,20230425,1.118,1.132,1.092,1.124,172824
ADZ,20230425,6.35,6.35,6.1,6.1,2912
AEDAS,20230425,14.1,14.1,13.74,13.78,19977
AENA,20230425,154.05,154.65,153,154,141512
AGIL,20230425,3.9,3.99,3.9,3.9,280
AI,20230425,0.0868,0.089,0.0822,0.083,1803695
AIR,20230425,125.8,126.84,124.58,126.4,3221
ALB,20230425,46.65,46.65,46,46.15,3681
ALC,20230425,2.96,3,2.96,3,11500
ALM,20230425,9.205,9.285,9.07,9.285,199011
ALNT,20230425,12,12,11.65,12,10034
ALQ,20230425,7.8,7.8,7.8,7.8,300
AMP,20230425,0.1492,0.151,0.147,0.1508,1376708
AMS,20230425,62.56,63,62.12,62.9,267413
ANA,20230425,174.85,174.95,172.35,173.2,59637
ANE,20230425,32.7,33.12,32.34,33.12,315160
APAM,20230425,31.58,31.87,31.05,31.37,3092
APG,20230425,19,19,19,19,1850
APPS,20230425,7.55,7.595,7.385,7.4,295097
ARM,20230425,7.3,7.3,7.25,7.3,696
ART,20230425,3.86,3.86,3.86,3.86,166
ATRY,20230425,5.06,5.08,5,5.08,14075
ATSI,20230425,3.62,3.7,3.62,3.7,796
AZK,20230425,6.56,6.78,6.46,6.62,11013
BAIN,20230425,2.8,3,2.8,3,650
BBVA,20230425,6.716,6.724,6.614,6.648,9038063
BKT,20230425,5.522,5.606,5.482,5.566,2372221
BKY,20230425,0.2285,0.2295,0.223,0.225,674371
BST,20230425,0.348,0.363,0.324,0.33,838861
CABK,20230425,3.504,3.523,3.467,3.494,8688835
CAF,20230425,27.9,27.9,27.1,27.2,38126
CASH,20230425,0.655,0.655,0.639,0.64,484974
CBAV,20230425,18.8,18.8,18.6,18.5,364
CCEP,20230425,56.3,58.1,56.3,57.5,2071
CEV,20230425,6.75,6.75,6.75,6.75,6099
CIE,20230425,26.34,26.44,26.2,26.3,30732
CITY,20230425,0.166,0.168,0.1565,0.1565,200643
CLE,20230425,0.136,0.136,0.13,0.13,37614
CLNX,20230425,38.17,38.17,37.53,37.78,645432
CLR,20230425,2.93,3.09,2.83,3.04,48241
CMM,20230425,2.16,2.16,2.16,2.2,134
COL,20230425,5.6,5.61,5.515,5.565,954647
COM,20230425,1.405,1.49,1.4,1.405,12427
DIA,20230425,0.0142,0.0142,0.0138,0.0139,35921540
DOM,20230425,3.56,3.64,3.56,3.605,50154
EAT,20230425,3.92,4.095,3.92,3.94,1660
EBRO,20230425,16.98,17.16,16.98,17.08,28053
ECR,20230425,4.34,4.34,4.25,4.305,128132
EDR,20230425,5.1,5.11,4.96,5.01,58215
EEP,20230425,0.426,0.43,0.426,0.43,9080
EIDF,20230425,29.18,29.78,28.9,29.76,48269
ELE,20230425,19.7,19.815,19.58,19.81,1028283
ELZ,20230425,0.262,0.273,0.256,0.264,148234
ENC,20230425,3.634,3.71,3.592,3.672,1350123
END,20230425,2.45,2.8,2.45,2.78,29103
ENER,20230425,4.55,4.79,4.55,4.6,27381
ENG,20230425,17.78,17.79,17.42,17.555,1160547
ENO,20230425,11.9,12,11.7,11.8,15417
ENRS,20230425,5.26,5.4,5.26,5.34,3262
ETC,20230425,8.1,8.1,7.95,8.07,5432
FACE,20230425,2.91,2.95,2.83,2.86,16051
FAE,20230425,3.065,3.085,3.035,3.065,507761
FAE.D,20230425,0.1176,0.12,0.1168,0.1196,1248345
FCC,20230425,9.01,9.1,8.98,9.04,21079
FDR,20230425,14.82,14.86,14.57,14.79,314130
FER,20230425,28.02,28.25,27.97,28.24,745338
GAM,20230425,1.4,1.42,1.37,1.39,27512
GAS,20230425,27.94,28.32,27.94,28.26,165360
GCO,20230425,29.8,29.85,29.25,29.35,27920
GEST,20230425,3.95,3.95,3.852,3.854,328493
GIGA,20230425,8.24,8.24,7.96,7.96,15600
GRE,20230425,26.82,26.82,26.22,26.7,28729
GRF,20230425,9.3,9.306,9.032,9.128,1099669
GRF.P,20230425,6.67,6.67,6.5,6.53,194069
GRI,20230425,1.66,1.66,1.66,1.7,19
GSJ,20230425,3.94,4,3.87,3.88,35555
HAN,20230425,0.25,0.25,0.25,0.25,1463
HLZ,20230425,6.46,6.46,6.14,6.36,2372
HOME,20230425,9.2,9.21,9.1,9.15,16253
IAG,20230425,1.6635,1.68,1.6445,1.6605,5689215
IBE,20230425,11.835,11.875,11.78,11.83,9391177
IBG,20230425,15.7,16,15.5,15.6,8767
IDR,20230425,12.35,12.35,12.12,12.26,708391
IFF,20230425,1.05,1.05,1.05,1.05,5000
INDDT,20230425,7868.7,7869.9,7794.8,7803.4,53820
ISUR,20230425,7.1,7.1,7.1,7.1,4976
ITX,20230425,31.19,31.39,30.92,31.38,1994238
IZER,20230425,7.94,7.98,7.86,7.98,1400
KOM,20230425,1,1,1,1,1000
LAB,20230425,3,3,3,3,1677
LDA,20230425,0.876,0.876,0.851,0.852,969125
LGT,20230425,7.3,7.3,7.3,7.3,300
LIB,20230425,0.87,0.875,0.87,0.875,5836
LLN,20230425,1.845,1.9,1.83,1.855,13683
LLYC,20230425,10.9,10.9,10.9,10.9,106
LOG,20230425,24.74,24.78,24.4,24.6,187173
LRE,20230425,5.3,5.35,5.27,5.33,33517
MAKS,20230425,12.6,12.6,12.6,12.4,20
MAP,20230425,1.882,1.883,1.866,1.88,2143418
MCM,20230425,12.12,12.3,11.94,12.06,3385
MDF,20230425,0.745,0.745,0.723,0.723,77178
MED,20230425,0.41,0.41,0.39,0.39,1278
MEL,20230425,5.85,5.85,5.74,5.85,708593
MIO,20230425,5.85,5.85,5.85,5.85,472
MONI,20230425,0.27,0.27,0.262,0.262,23678
MRL,20230425,7.83,7.835,7.72,7.77,667562
MTB,20230425,1.29,1.29,1.29,1.29,950
MTS,20230425,25.305,25.305,24.74,25.04,299704
MVC,20230425,7.45,7.45,7.4,7.42,21838
NBI,20230425,4.8,4.8,4.8,4.8,117
NEA,20230425,6,6,5.8,5.85,4709
NHH,20230425,3.735,3.735,3.63,3.635,11265
NTH,20230425,1.76,1.76,1.71,1.725,33673
NTX,20230425,2.8,2.8,2.8,2.8,500
NXT,20230425,0.536,0.536,0.502,0.508,39049
NYE,20230425,0.0106,0.0106,0.0104,0.0106,761196
OHL,20230425,0.525,0.525,0.5105,0.513,2100234
OLE,20230425,0.246,0.2465,0.2415,0.244,130339
OPDE,20230425,3.595,3.655,3.57,3.6,23005
ORY,20230425,2.115,2.125,2.1,2.11,49060
PANG,20230425,1.91,1.91,1.91,1.91,500
PAR,20230425,2.91,2.91,2.67,2.7,12610
PHM,20230425,40.54,41.6,38.14,40.26,194514
PRM,20230425,10.25,10.45,10.1,10.3,2006
PRO,20230425,18.9,19,18.9,19,39
PRS,20230425,0.36,0.389,0.36,0.382,659698
PSG,20230425,1.802,1.802,1.69,1.734,704103
PSI,20230425,6198.36,6196.43,6166.93,6187.21,6187
PVA,20230425,0.377,0.377,0.365,0.365,49250
R4,20230425,10.1,10.1,10,10,2036
RBT,20230425,1.88,1.88,1.88,1.88,2000
REE,20230425,16.37,16.47,16.24,16.38,948519
REN,20230425,1.415,1.415,1.38,1.405,1984
REP,20230425,13.615,13.8,13.53,13.6,3196995
RIO,20230425,4.3,4.3,4.16,4.3,340
RJF,20230425,2.58,2.64,2.58,2.58,3907
RLIA,20230425,1,1,0.996,1,867481
ROVI,20230425,40.5,40.58,39.64,40.42,99147
SAB,20230425,1.033,1.033,0.998,0.9994,23144506
SAI,20230425,0.37,0.388,0.354,0.366,714783
SAN,20230425,3.471,3.471,3.314,3.33,72422178
SCO,20230425,3.3,3.38,3.3,3.38,2645
SCYR,20230425,3.004,3.018,2.976,3.004,1408686
SEC,20230425,3.58,3.58,3.58,3.42,195
SLR,20230425,15.03,15.07,14.41,14.56,566744
SNG,20230425,3.96,3.97,3.87,3.87,3375
SOL,20230425,5.37,5.4,5.27,5.295,58110
SPH,20230425,3.14,3.14,3.04,3.04,2608
SQRL,20230425,2.34,2.5,2.34,2.36,4185
TEF,20230425,4.014,4.016,3.948,3.971,8942461
TL5,20230425,3.03,3.196,3.03,3.176,167338
TLGO,20230425,3.12,3.155,3.06,3.14,46656
TRE,20230425,8.3,8.375,8.235,8.325,488623
TRE.D,20230425,0.95,1,0.94,0.9705,1884783
TRG,20230425,0.858,0.878,0.83,0.83,1688199
TUB,20230425,2.715,2.715,2.56,2.59,204271
UBS,20230425,0.0067,0.0067,0.0065,0.0066,20381691
UNI,20230425,1.006,1.006,0.993,0.9975,6730104
USI,20230425,6.35,6.35,6.35,6.35,1600
VID,20230425,98.3,98.4,96.6,97,19533
VIS,20230425,65.8,66.1,64.5,65.1,63240
VOC,20230425,0.738,0.75,0.722,0.746,191078
VYT,20230425,3.14,3.14,3.14,3.14,209
YADV,20230425,10.2,10.2,10.2,10.2,250
YARP,20230425,2.84,2.84,2.84,2.84,1800
YATO,20230425,10.8,10.8,10.8,10.8,1464
YFID,20230425,38.6,38.6,38.6,40.6,105
YGCS,20230425,13.3,13.3,13.3,13.3,335
YGGC,20230425,140,140,140,141,40
YGOP,20230425,15.4,15.4,15.4,15.4,1206
YHSP,20230425,5.85,5.85,5.85,5.85,851
YINB7,20230425,0.89,0.89,0.88,0.88,9444
YINM,20230425,13.7,13.7,13.7,13.9,100
YLFG,20230425,4.44,4.44,4.44,4.44,995
YMEI,20230425,46.8,46.8,46.8,47.2,101
YMHRE,20230425,3.52,3.52,3.5,3.5,2891
YNUM,20230425,1.98,1.98,1.98,1.98,2740
YORE,20230425,1.12,1.12,1.12,1.07,1001
YOVA,20230425,11,11,11,11,9520
YP3L,20230425,7.8,7.8,7.8,7.8,500
YPARK,20230425,1.55,1.55,1.55,1.55,20700
YPR3,20230425,0.3,0.3,0.3,0.3,16670
YQPQ,20230425,1.06,1.06,1.06,1.06,3849
YQUO,20230425,1.51,1.51,1.51,1.51,3500
YTAN,20230425,12.2,12.2,12.2,12.2,158
YTRA,20230425,4.94,4.94,4.94,4.9,180
YVBA,20230425,7.15,7.15,7.15,7.15,233
YVIT,20230425,12.5,12.5,12.5,12.5,2535
YVIV,20230425,1.34,1.34,1.34,1.35,12