A3M,20230427,3.7,3.7,3.624,3.664,89815
ACS,20230427,31.33,31.35,30.9,31.11,623198
ACX,20230427,9.5,9.724,9.35,9.604,1698808
ADX,20230427,1.082,1.118,1.064,1.102,268212
ADZ,20230427,6,6.2,6,6,4206
AEDAS,20230427,14.02,14.02,13.68,13.88,26486
AENA,20230427,151.15,151.85,149.7,151.4,163959
AGIL,20230427,4,4,3.96,3.96,2000
AI,20230427,0.0832,0.086,0.081,0.0836,1212871
AIR,20230427,123.4,126.4,123.4,125.8,1683
ALB,20230427,46,46.15,45.8,46,4837
ALC,20230427,3.1,3.16,3.1,3.16,2188
ALM,20230427,9.21,9.305,9.2,9.235,220280
ALNT,20230427,12.1,12.55,11.9,11.9,10966
ALQ,20230427,7.8,7.8,7.75,7.8,3660
AMP,20230427,0.1482,0.1488,0.147,0.1474,447639
AMS,20230427,63.02,63.56,62.82,63.2,619588
ANA,20230427,171.85,173,170.15,172.5,77336
ANE,20230427,32.8,33.14,32.52,33.14,257710
APAM,20230427,32.45,33,32.45,32.36,246
APG,20230427,19,19,19,19,1850
APPS,20230427,7.41,7.52,7.39,7.47,145569
ARM,20230427,7.65,7.65,7.65,7.65,570
ART,20230427,3.84,3.88,3.84,3.86,320
ATRY,20230427,5.06,5.1,4.9,5.08,15140
ATSI,20230427,3.82,3.82,3.82,3.82,270
AZK,20230427,6.52,6.62,6.4,6.6,2009
BAIN,20230427,2.98,2.98,2.96,2.96,614
BBVA,20230427,6.704,6.896,6.658,6.89,12616998
BKT,20230427,5.582,5.71,5.54,5.58,2629078
BKY,20230427,0.2255,0.226,0.21,0.218,1061402
BST,20230427,0.34,0.37,0.335,0.353,652929
CABK,20230427,3.454,3.549,3.43,3.547,10219916
CAF,20230427,27.65,27.8,27.2,27.7,23186
CASH,20230427,0.642,0.642,0.623,0.63,384954
CBAV,20230427,18.75,18.9,18.65,18.55,463
CCEP,20230427,58.5,58.5,57.6,58.1,2718
CEV,20230427,6.75,6.75,6.75,6.75,1
CIE,20230427,26.28,26.72,26.28,26.66,73408
CITY,20230427,0.1495,0.15,0.141,0.141,63052
CLE,20230427,0.12,0.12,0.12,0.12,3000
CLNX,20230427,37.58,38.03,37.22,37.84,740413
CLR,20230427,2.95,3.01,2.95,2.95,10424
CMM,20230427,2.16,2.16,2.16,2.2,134
COL,20230427,5.615,5.735,5.615,5.72,778467
COM,20230427,1.405,1.41,1.37,1.41,65310
DIA,20230427,0.0139,0.0163,0.0139,0.0162,137422681
DOM,20230427,3.6,3.73,3.6,3.73,96709
EAT,20230427,4,4,4,3.94,200
EBRO,20230427,17.18,17.26,17.1,17.14,30436
ECR,20230427,4.305,4.32,4.25,4.26,70108
EDR,20230427,4.92,5.02,4.86,5.02,81966
EEP,20230427,0.4,0.4,0.38,0.4,6525
EIDF,20230427,29.18,29.78,28.9,29.76,48269
ELE,20230427,19.77,20.3,19.74,20.26,1344867
ELZ,20230427,0.255,0.27,0.255,0.27,47581
ENC,20230427,3.618,3.648,3.58,3.634,1056495
END,20230427,2.26,2.3,2.02,2.2,26495
ENER,20230427,4.67,4.8,4.6,4.6,23539
ENG,20230427,17.635,17.76,17.525,17.76,452210
ENO,20230427,12,12.05,11.85,11.9,17236
ENRS,20230427,5.4,5.4,5.4,5.4,830
ETC,20230427,7.9,7.98,7.77,7.89,1820
FACE,20230427,2.9,2.93,2.85,2.93,23614
FAE,20230427,3.19,3.2,3.095,3.18,444019
FCC,20230427,9.13,9.21,9.13,9.2,21668
FDR,20230427,14.63,15.17,14.53,15.17,627969
FER,20230427,28.08,28.33,27.98,28.27,641877
GAM,20230427,1.37,1.42,1.37,1.42,43521
GAS,20230427,28.14,28.16,27.94,28.14,154482
GCO,20230427,29.35,29.55,29.05,29.45,24626
GEST,20230427,3.882,3.978,3.838,3.928,305963
GIGA,20230427,7.92,8.04,7.92,8,2001
GRE,20230427,27.42,27.64,26.9,27.38,22204
GRF,20230427,9.01,9.106,8.93,9.058,822590
GRF.P,20230427,6.49,6.54,6.445,6.515,72983
GRI,20230427,1.66,1.66,1.66,1.7,19
GSJ,20230427,3.91,3.92,3.85,3.9,14109
HAN,20230427,0.25,0.25,0.25,0.25,1463
HLZ,20230427,5.8,5.96,5.8,5.96,1355
HOME,20230427,9.09,9.17,9.09,9.15,10762
IAG,20230427,1.642,1.705,1.641,1.684,6963179
IBE,20230427,11.835,11.92,11.82,11.83,8716102
IBG,20230427,15.85,16.15,15.7,16.15,3097
IDR,20230427,12.28,12.41,12.2,12.34,873905
IFF,20230427,1.05,1.05,1.05,1.05,5000
INDDT,20230427,7827,7878.9,7800,7878.9,60235
ISUR,20230427,7.1,7.1,7.1,7.1,855
ITX,20230427,30.96,31.43,30.82,30.99,2029137
IZER,20230427,7.94,7.94,7.94,7.98,400
KOM,20230427,0.95,0.95,0.95,0.98,190
LAB,20230427,3,3,3,3,1677
LDA,20230427,0.843,0.863,0.843,0.854,461748
LGT,20230427,7.24,7.24,7.24,7.24,570
LIB,20230427,0.87,0.875,0.87,0.875,5836
LLN,20230427,1.835,1.835,1.69,1.72,50121
LLYC,20230427,11,11.1,10.9,11.1,1393
LOG,20230427,24.74,24.82,24.48,24.66,131390
LRE,20230427,5.23,5.34,5.23,5.29,21335
MAKS,20230427,12.5,12.6,12.3,12.6,1042
MAP,20230427,1.84,1.883,1.84,1.878,2612695
MCM,20230427,11.96,12.36,11.9,12.36,13103
MDF,20230427,0.702,0.74,0.702,0.737,200861
MED,20230427,0.362,0.362,0.344,0.344,6649
MEL,20230427,5.77,5.835,5.72,5.78,494253
MIO,20230427,5.85,5.85,5.85,5.85,3
MONI,20230427,0.268,0.268,0.268,0.268,60009
MRL,20230427,7.79,7.925,7.735,7.9,558034
MTB,20230427,1.28,1.28,1.28,1.29,285
MTS,20230427,25.42,25.835,25.26,25.59,154025
MVC,20230427,7.46,7.64,7.46,7.6,28485
NBI,20230427,4.8,4.8,4.8,4.8,100
NEA,20230427,5.75,5.75,5.75,5.75,1610
NHH,20230427,3.55,3.57,3.53,3.555,21485
NTH,20230427,1.725,1.725,1.7,1.7,6375
NTX,20230427,2.96,2.98,2.78,2.98,4178
NXT,20230427,0.508,0.508,0.5,0.5,47096
NYE,20230427,0.0104,0.0104,0.0098,0.01,6232112
OHL,20230427,0.5055,0.5185,0.5055,0.5155,968782
OLE,20230427,0.2365,0.243,0.2355,0.243,401780
OPDE,20230427,3.8,3.8,3.6,3.66,10312
ORY,20230427,2.16,2.16,2.1,2.1,49965
PANG,20230427,1.92,1.95,1.92,1.95,3300
PAR,20230427,2.75,2.75,2.5,2.5,16495
PHM,20230427,39.12,39.36,36.8,36.84,183496
PRM,20230427,10.45,10.45,10.3,10.4,2432
PRO,20230427,19,19,19,19,666
PRS,20230427,0.38,0.38,0.366,0.371,73350
PSG,20230427,1.74,1.74,1.694,1.704,534020
PSI,20230427,6192.62,6258.5,6184.74,6232.26,6232
PVA,20230427,0.375,0.376,0.367,0.367,8175
R4,20230427,10.2,10.4,10.2,10.4,6335
RBT,20230427,1.88,1.88,1.88,1.88,2000
REE,20230427,16.26,16.4,16.2,16.385,819212
REN,20230427,1.395,1.395,1.38,1.38,19400
REP,20230427,13.495,13.6,13.155,13.175,5646569
RIO,20230427,4.3,4.3,4.3,4.3,25
RJF,20230427,2.6,2.61,2.53,2.59,2776
RLIA,20230427,1,1.015,1,1,32553
ROVI,20230427,40.6,40.9,40.26,40.36,88275
SAB,20230427,1,1.027,0.9744,1.0175,25600225
SAI,20230427,0.326,0.348,0.311,0.327,469382
SAN,20230427,3.283,3.3005,3.244,3.283,25000683
SCO,20230427,3.7,3.7,3.7,3.7,710
SCYR,20230427,3.012,3.022,2.99,2.998,1405561
SEC,20230427,3.58,3.58,3.58,3.42,199
SLR,20230427,14.335,14.485,14.14,14.45,411387
SNG,20230427,3.95,4,3.95,3.99,2675
SOL,20230427,5.18,5.37,5.18,5.345,126103
SPH,20230427,3.04,3.32,3.04,3.28,9309
SQRL,20230427,2.36,2.4,2.36,2.4,897
TEF,20230427,4.052,4.121,4.046,4.119,8054490
TL5,20230427,3.128,3.17,3.108,3.13,227339
TLGO,20230427,3.1,3.17,3.1,3.135,28278
TRE,20230427,8.32,8.365,8.115,8.29,303257
TRG,20230427,0.85,0.867,0.829,0.829,787727
TUB,20230427,2.585,2.585,2.505,2.505,76525
UBS,20230427,0.0065,0.0065,0.006,0.0061,86450694
UNI,20230427,1.008,1.023,1,1.021,4380713
USI,20230427,6.3,6.3,6.3,6.35,150
VID,20230427,97.2,98.8,96.5,97.8,20258
VIS,20230427,63.6,63.7,58.8,62.2,202008
VOC,20230427,0.748,0.8,0.738,0.748,324754
VYT,20230427,3.08,3.08,3.08,3.08,501
YADV,20230427,10.2,10.2,10.2,10.2,250
YARP,20230427,2.84,2.84,2.84,2.84,1800
YATO,20230427,10.9,11,10.9,11,1280
YFID,20230427,38.6,38.6,38.6,40.6,105
YGCS,20230427,13.3,13.3,13.3,13.3,335
YGGC,20230427,140,140,140,141,40
YGOP,20230427,15.4,15.4,15.4,15.4,1206
YHSP,20230427,5.85,5.85,5.85,5.85,851
YINB7,20230427,0.89,0.89,0.88,0.88,9444
YINM,20230427,13.7,13.7,13.7,13.9,100
YLFG,20230427,4.44,4.44,4.44,4.44,995
YMEI,20230427,47.6,47.6,47.6,47.6,200
YMHRE,20230427,3.52,3.52,3.5,3.52,1134
YNUM,20230427,1.98,1.98,1.98,1.98,2740
YORE,20230427,1.12,1.12,1.12,1.07,1001
YOVA,20230427,11,11,11,11,9520
YP3L,20230427,7.8,7.8,7.8,7.8,500
YPARK,20230427,1.55,1.55,1.55,1.55,20700
YPR3,20230427,0.286,0.286,0.286,0.286,13121
YQPQ,20230427,1.06,1.06,1.06,1.06,3849
YQUO,20230427,1.51,1.51,1.51,1.51,3500
YTAN,20230427,12.2,12.2,12.2,12.2,158
YTRA,20230427,4.94,4.94,4.94,4.9,180
YVBA,20230427,7.15,7.15,7.15,7.15,233
YVIT,20230427,12.5,12.5,12.5,12.5,2838
YVIV,20230427,1.34,1.34,1.34,1.35,12