A3M,20230301,3.514,3.514,3.404,3.42,321725
ACS,20230301,28.63,28.98,28.46,28.88,861065
ACX,20230301,10.1,10.31,9.9,10.15,1979543
ADX,20230301,1.401,1.45,1.351,1.351,1890156
ADZ,20230301,6.68,7,6.6,6.7,5316
AEDAS,20230301,14.66,14.66,14.54,14.58,19058
AENA,20230301,144.55,148.65,144.2,146.25,121741
AGIL,20230301,4.7,5,4.7,4.7,9615
AI,20230301,0.111,0.1158,0.1088,0.113,5306148
AIR,20230301,124.38,124.38,121.9,122.12,1580
ALB,20230301,43.9,45.4,43.25,45.4,33491
ALC,20230301,29.4,29.4,29.4,28.8,3
ALM,20230301,9.1,9.1,8.96,8.985,171504
ALNT,20230301,12,12,11.85,11.85,1799
ALQ,20230301,7.3,7.3,7.3,7.3,210
AMP,20230301,0.1668,0.17,0.161,0.1634,3626725
AMS,20230301,59.9,60.92,59.9,60.56,1035603
ANA,20230301,179,180.4,175.1,176.3,91814
ANE,20230301,36.28,36.44,35.5,35.68,421516
APAM,20230301,37.49,37.8,37.17,37.17,969
APPS,20230301,6.725,6.77,6.635,6.675,179370
ARM,20230301,8.65,8.65,8.3,8.3,722
ART,20230301,3.84,3.9,3.84,3.9,950
ATRY,20230301,6.1,6.14,5.98,6.14,11766
ATSI,20230301,3.62,3.62,3.62,3.62,765
AZK,20230301,6.56,6.66,6.5,6.52,5840
BAIN,20230301,3.2,3.22,3.2,3.22,1581
BBVA,20230301,7.412,7.431,7.2,7.225,14912341
BKT,20230301,6.67,6.684,6.462,6.462,2906101
BKY,20230301,0.2355,0.2385,0.235,0.237,783862
BST,20230301,0.267,0.269,0.25,0.255,282476
CABK,20230301,4.061,4.075,3.991,4.002,7549872
CAF,20230301,28.25,28.6,27.85,27.9,30584
CASH,20230301,0.749,0.749,0.72,0.726,522528
CBAV,20230301,18.9,19.4,18.7,18.9,3145
CCEP,20230301,53,53,51,51.5,611
CEV,20230301,7,7,7,7,2998
CIE,20230301,27.74,28,27.5,27.72,96915
CITY,20230301,0.229,0.248,0.208,0.229,345987
CLE,20230301,0.166,0.166,0.166,0.166,500
CLNX,20230301,35.98,36.5,34.68,34.97,1383585
CLR,20230301,3.03,3.03,2.96,2.97,3027
CMM,20230301,2.2,2.2,2.2,2.2,1818
COL,20230301,6.78,6.78,6.34,6.45,2342067
COM,20230301,1.4,1.405,1.36,1.37,8884
DIA,20230301,0.0175,0.0176,0.0172,0.0176,44415753
DOM,20230301,3.55,3.575,3.52,3.52,74005
EAT,20230301,4.25,4.4,4.25,4.26,700
EBRO,20230301,16.24,16.42,16.08,16.42,81293
ECR,20230301,4.035,4.12,4.035,4.09,190863
EDR,20230301,6.01,6.17,6.01,6.08,200437
EEP,20230301,0.48,0.48,0.48,0.48,6000
EIDF,20230301,30.04,30.14,29.5,29.92,53439
ELE,20230301,18.585,18.595,18.13,18.155,1285792
ELZ,20230301,0.208,0.214,0.204,0.209,375420
ENC,20230301,3.67,3.87,3.61,3.816,3531181
END,20230301,1.9,1.91,1.865,1.865,6214
ENER,20230301,5.08,5.1,5.04,5.08,10084
ENG,20230301,16.9,16.9,16.44,16.575,1360437
ENO,20230301,11.75,11.8,11.75,11.75,9954
ENRS,20230301,5.3,5.3,5.3,5.3,2260
ETC,20230301,6.9,6.95,6.85,6.9,8164
FACE,20230301,2.62,2.71,2.62,2.71,11196
FAE,20230301,3.47,3.47,3.39,3.4,772903
FCC,20230301,9.06,9.16,9.06,9.08,32340
FDR,20230301,16.49,16.79,16.4,16.53,697172
FER,20230301,26.7,26.9,26.35,26.42,1522513
GAS,20230301,26.06,26.47,25.93,26,523111
GCO,20230301,31.15,31.15,30.65,30.65,58108
GEST,20230301,4.39,4.462,4.338,4.4,682696
GIGA,20230301,9.02,9.08,9,9,12816
GRE,20230301,29,29.56,28.78,29.1,61471
GRF,20230301,11.55,11.86,11.305,11.635,2478489
GRF.P,20230301,8.075,8.145,7.8,8.12,536398
GRI,20230301,1.65,1.65,1.65,1.7,3
GSJ,20230301,4.58,4.58,4.505,4.55,12534
HAN,20230301,0.378,0.378,0.378,0.378,572
HLZ,20230301,5.62,5.84,5.62,5.82,7240
HOME,20230301,9.16,9.36,9.16,9.28,12032
IAG,20230301,1.77,1.789,1.731,1.735,15573457
IBE,20230301,10.795,10.795,10.605,10.61,13767348
IBG,20230301,16.05,16.95,16.05,16.65,10959
IDR,20230301,12.1,12.63,12.01,12.52,1304846
IFF,20230301,1.2,1.2,1.2,1.2,1291
INDDT,20230301,7970.2,7975.7,7863.7,7873.7,81760
ISUR,20230301,7.58,7.58,7.5,7.3,196
ITX,20230301,29.27,29.49,28.92,29,2051483
IZER,20230301,8,8.08,7.9,8.08,3650
KOM,20230301,1.08,1.08,1.08,1.08,586
LAB,20230301,3.2,3.2,3.2,3.2,2
LDA,20230301,0.9395,0.94,0.92,0.928,951152
LGT,20230301,8.58,8.58,8.04,8.3,14029
LIB,20230301,0.875,0.89,0.875,0.89,5300
LLN,20230301,2.4,2.54,2.4,2.51,20280
LLYC,20230301,11.15,11.15,11.15,11.5,480
LOG,20230301,22.88,23.12,22.6,22.96,345858
LRE,20230301,5.51,5.54,5.25,5.3,106258
MAKS,20230301,13,13,12.7,12.8,731
MAP,20230301,2.036,2.056,2.024,2.036,3270201
MCM,20230301,12.46,12.48,12.26,12.38,10765
MDF,20230301,0.887,0.89,0.817,0.825,726559
MED,20230301,0.53,0.53,0.53,0.53,1630
MEL,20230301,6.325,6.45,6.22,6.325,1312834
MIO,20230301,5.9,5.9,5.9,5.9,700
MONI,20230301,0.416,0.416,0.4,0.4,32100
MRL,20230301,9,9,8.75,8.765,663433
MTB,20230301,1.56,1.56,1.45,1.53,2410
MTS,20230301,28.8,29.53,28.765,29.09,588440
MVC,20230301,7.2,7.2,7.12,7.17,24464
NBI,20230301,5,5,4.82,5,635
NEA,20230301,5.58,5.8,5.56,5.7,16459
NHH,20230301,3.745,3.83,3.74,3.74,23750
NTH,20230301,2.02,2.05,1.975,2.04,43512
NTX,20230301,2.98,3.07,2.91,3,2825
NXT,20230301,0.51,0.51,0.492,0.492,101637
NYE,20230301,0.016,0.0164,0.0156,0.0162,3067293
OHL,20230301,0.515,0.551,0.5145,0.5385,5984000
OLE,20230301,0.253,0.254,0.246,0.2535,786724
OPDE,20230301,4.4,4.475,4.34,4.345,40117
ORY,20230301,2.36,2.41,2.32,2.375,103511
PANG,20230301,1.67,1.67,1.67,1.67,300
PAR,20230301,3.12,3.12,3.08,3.12,2978
PHM,20230301,54.8,55.3,53.3,54.48,82060
PRM,20230301,10.8,11,10.45,10.45,3119
PRO,20230301,20,20,20,19.9,100
PRS,20230301,0.35,0.36,0.338,0.3595,278216
PSG,20230301,1.992,1.992,1.915,1.915,736072
PSI,20230301,6057.19,6067.7,5963.37,5968.76,5968
PVA,20230301,0.381,0.3885,0.375,0.3795,104691
R4,20230301,10.2,10.5,10.2,10.45,3024
RBT,20230301,1.88,1.88,1.88,1.88,600
REE,20230301,15.725,15.735,15.38,15.41,1554417
REN,20230301,1.485,1.525,1.485,1.515,23263
REP,20230301,15.07,15.26,15.07,15.19,3230713
RIO,20230301,4.3,4.34,4.3,4.3,40
RJF,20230301,2.675,2.775,2.64,2.73,13783
RLIA,20230301,1.05,1.06,1.05,1.06,3036
ROVI,20230301,41.82,41.82,40.8,41.06,125414
SAB,20230301,1.236,1.262,1.229,1.2445,27185854
SAI,20230301,0.226,0.248,0.217,0.231,525693
SAN,20230301,3.7345,3.7625,3.6815,3.69,42073738
SCO,20230301,3.7,3.7,3.7,3.7,1000
SCYR,20230301,3.09,3.09,3.036,3.044,2567093
SEC,20230301,3.4,3.4,3.4,3.4,9787
SLR,20230301,17.4,18.08,17.325,17.45,836055
SNG,20230301,3.85,3.85,3.85,3.85,45
SOL,20230301,5.815,6.35,5.745,6.215,819301
SPH,20230301,4.8,4.9,4.55,4.82,10828
SQRL,20230301,2.48,2.53,2.39,2.42,4392
TEF,20230301,3.863,3.993,3.856,3.893,19781537
TL5,20230301,3.28,3.298,3.28,3.29,101684
TLGO,20230301,3.55,3.63,3.47,3.51,163535
TRE,20230301,10.92,11.25,10.92,11.18,216125
TRG,20230301,0.4005,0.427,0.3865,0.4225,3553330
TUB,20230301,2.48,2.485,2.425,2.45,91608
UBS,20230301,0.0088,0.0089,0.0081,0.0083,80986558
UNI,20230301,1.211,1.213,1.182,1.186,9529909
USI,20230301,6.15,6.15,6.15,6.15,1300
VID,20230301,99.9,105,89.7,94.1,100544
VIS,20230301,61.9,63.15,60.85,62.9,96274
VOC,20230301,0.72,0.74,0.702,0.72,129916
VYT,20230301,3.4,3.4,3.34,3.34,7411
YADV,20230301,10.1,10.1,10.1,10.1,250
YARP,20230301,2.84,2.84,2.84,2.84,1800
YATO,20230301,10.4,10.4,10.4,10.4,482
YFID,20230301,38.6,38.6,38.6,40.6,105
YGCS,20230301,14.1,14.1,14.1,13.4,335
YGOP,20230301,15.4,15.4,15.4,15.4,1000
YHSP,20230301,5.8,5.8,5.8,5.8,4400
YINM,20230301,13.7,13.7,13.7,13.9,100
YLFG,20230301,4.44,4.44,4.44,4.44,995
YMEI,20230301,46.4,46.4,46.4,46.8,90
YMHRE,20230301,3.54,3.54,3.54,3.54,1900
YNUM,20230301,1.98,1.98,1.98,1.98,2740
YORE,20230301,1.09,1.09,1.09,1.09,1589
YOVA,20230301,11.3,11.3,11.3,11.3,200
YP3L,20230301,7.8,7.8,7.8,7.8,500
YPARK,20230301,1.54,1.54,1.54,1.54,45825
YQPQ,20230301,1.06,1.06,1.06,1.06,3849
YTAN,20230301,12.1,12.1,12.1,12.1,200
YVBA,20230301,7.1,7.1,7.1,7.1,750
YVIT,20230301,11.2,11.2,11.2,11.2,6775