A3M,20220323,3.726,3.75,3.68,3.692,288539
ACS,20220323,24.59,24.93,24.38,24.38,659141
ACX,20220323,10.77,10.82,10.17,10.345,1683939
ADL,20220323,0.379,0.393,0.373,0.38,180055
ADX,20220323,1.331,1.35,1.26,1.27,1066571
AEDAS,20220323,23.8,24.8,23.8,24.8,8121
AENA,20220323,145.35,146.3,143.45,143.85,160014
AGIL,20220323,6.24,6.24,6.24,6.24,40
AI,20220323,0.0871,0.0873,0.0847,0.0856,995485
AIR,20220323,106.62,108.72,105,105,1709
ALB,20220323,53.6,53.6,52.4,53,10727
ALM,20220323,12.45,12.51,12.04,12.26,502416
ALNT,20220323,16.7,16.75,16.45,16.6,8395
AMP,20220323,0.235,0.237,0.2235,0.232,6491208
AMS,20220323,58.06,58.42,56.28,56.32,628895
ANA,20220323,166.6,167,161.2,161.6,69454
ANE,20220323,33.5,33.5,31.68,31.78,165655
APAM,20220323,45.64,45.64,42.5,43.58,1997
APPS,20220323,7.485,7.51,7.35,7.375,409944
ARM,20220323,9.12,9.5,9.12,9.5,4286
ART,20220323,3.1,3.14,3.03,3.12,9264
ATRY,20220323,7.94,7.96,7.84,7.96,5352
AZK,20220323,5.56,5.56,5.46,5.46,1520
BAIN,20220323,2.68,2.68,2.68,2.68,212
BBVA,20220323,5.356,5.382,5.199,5.199,17003305
BKT,20220323,5.51,5.518,5.222,5.252,3177634
BKY,20220323,0.3294,0.4122,0.3196,0.404,41914187
CABK,20220323,3.179,3.186,3.051,3.06,17383922
CAF,20220323,31.9,32,31.05,31.05,24806
CASH,20220323,0.605,0.612,0.605,0.611,569501
CBAV,20220323,21.2,21.4,21,21.4,230
CCEP,20220323,45.68,45.68,44.48,44.56,1885
CEV,20220323,6.8,6.8,6.8,6.8,6766
CIE,20220323,21.4,21.42,20.54,20.6,348765
CITY,20220323,0.85,0.85,0.85,0.85,1500
CLE,20220323,0.29,0.29,0.29,0.29,8433
CLNX,20220323,42.73,42.92,41.66,42.3,1269592
CLR,20220323,1.45,1.52,1.45,1.5,16320
COL,20220323,8.285,8.325,7.915,7.97,1780429
COM,20220323,1.83,1.93,1.78,1.815,70911
DIA,20220323,0.0128,0.0131,0.0125,0.0127,48242781
DOM,20220323,4.09,4.095,3.95,4.02,181439
EAT,20220323,4.266,4.266,4.122,4.23,5857
EBRO,20220323,16.14,16.28,16.1,16.1,51536
ECR,20220323,3.14,3.175,3.03,3.06,250767
EDR,20220323,7.61,7.94,7.61,7.71,79409
EIDF,20220323,28.3,28.7,28,28.5,6736
ELE,20220323,18.785,18.805,18.17,18.17,804032
ELZ,20220323,0.283,0.283,0.2745,0.28,83101
ENC,20220323,3.17,3.186,3.08,3.136,1004295
END,20220323,3.34,3.34,3.13,3.15,20584
ENER,20220323,4.77,4.92,4.77,4.78,4555
ENG,20220323,20.03,20.04,19.7,19.725,855029
ENO,20220323,11.1,11.1,10.75,10.75,38073
ENRS,20220323,4.84,4.9,4.84,4.9,5458
EZE,20220323,0.152,0.1558,0.149,0.151,1374891
FACE,20220323,3.07,3.07,3.045,3.05,4134
FAE,20220323,3.534,3.6,3.5,3.536,844805
FCC,20220323,10.8,10.96,10.68,10.84,60487
FDR,20220323,27.6,28.25,27.35,27.4,316720
FER,20220323,25.19,25.44,24.81,24.87,928911
GALQ,20220323,1.355,1.355,1.305,1.315,12463
GAM,20220323,17.8,17.81,16.995,16.995,1336884
GAS,20220323,25.15,25.29,24.71,24.73,581220
GCO,20220323,28.3,28.3,27.35,27.55,20908
GEST,20220323,3.19,3.208,3.064,3.082,593340
GIGA,20220323,9.3,9.58,9.3,9.3,1171
GRE,20220323,31.4,31.8,30.35,31,31875
GRF,20220323,16.45,16.81,15.71,15.825,1249505
GRF.P,20220323,10,10.25,9.72,9.78,325501
GRN,20220323,13.5,13.95,13.5,13.65,1956
GSJ,20220323,4.195,4.255,4.06,4.07,35587
HLZ,20220323,10.1,10.2,10.1,10.2,219
HOME,20220323,12,12.16,11.84,12,57391
IAG,20220323,1.724,1.73,1.6555,1.6605,15200237
IBE,20220323,9.806,9.834,9.484,9.484,12277674
IBG,20220323,15.75,15.85,15.7,15.75,25437
IDR,20220323,10.35,10.35,9.855,9.985,695631
IFF,20220323,0.52,0.52,0.52,0.52,4519
INDDT,20220323,7220.2,7232.9,7099.9,7099.9,48831
ISE,20220323,0.621,0.647,0.621,0.63,9614
ISUR,20220323,8.2,8.3,8.2,8.2,518
ITX,20220323,21.17,21.43,20.88,20.99,3984802
IZER,20220323,7.64,7.76,7.54,7.76,4103
KOM,20220323,1.84,1.84,1.84,1.84,7067
LDA,20220323,1.49,1.4935,1.454,1.488,708417
LGT,20220323,10.75,10.75,10.45,10.65,5377
LLN,20220323,3.89,3.93,3.72,3.89,17478
LLYC,20220323,13.6,13.6,13.35,13.35,213
LOG,20220323,16.88,16.91,16.54,16.54,331191
LRE,20220323,4.97,5.01,4.87,4.96,102766
MAKS,20220323,19.7,19.8,19.5,19.7,795
MAP,20220323,1.89,1.897,1.858,1.858,2723078
MCM,20220323,12.2,12.58,12.02,12.58,7373
MDF,20220323,0.7715,0.79,0.751,0.787,521997
MED,20220323,0.88,0.88,0.88,0.88,10000
MEL,20220323,6.68,6.716,6.474,6.474,650003
MONI,20220323,0.284,0.284,0.28,0.28,99357
MRL,20220323,10.32,10.465,10.09,10.09,888657
MTB,20220323,1.35,1.35,1.29,1.35,9470
MTS,20220323,30.655,30.74,29.69,30.345,640385
MVC,20220323,7.44,7.71,7.4,7.56,730501
NBI,20220323,5.5,5.5,5.25,5.25,48
NEA,20220323,5.7,5.86,5.7,5.86,689
NHH,20220323,3.43,3.44,3.335,3.335,35286
NTH,20220323,1.9,1.92,1.9,1.92,1897
NTX,20220323,3.6,3.64,3.54,3.54,5469
NXT,20220323,0.454,0.46,0.438,0.46,59846
NYE,20220323,0.0036,0.0036,0.0032,0.0033,146166600
OHL,20220323,0.91,0.9325,0.8975,0.91,2457189
OLE,20220323,0.3678,0.3678,0.3564,0.357,2244156
ORY,20220323,2.86,2.87,2.665,2.715,167791
PANG,20220323,1.73,1.73,1.7,1.7,4266
PAR,20220323,6.11,6.11,6.04,6.05,1923
PHM,20220323,65.9,67.36,65.4,66.96,117113
PRM,20220323,14.85,15,14.2,14.3,12827
PRO,20220323,18.6,18.6,18.1,18.1,1245
PRS,20220323,0.659,0.675,0.65,0.655,362188
PSG,20220323,2,2.022,1.978,1.982,332409
PSI,20220323,5821.37,5840.8,5749.95,5782.95,5782
PVA,20220323,0.401,0.401,0.39,0.39,57659
R4,20220323,9.94,10.05,9.94,10.05,3037
REE,20220323,17.5,17.57,17.16,17.16,1328423
REN,20220323,1.84,1.89,1.825,1.825,22680
REP,20220323,11.862,12.144,11.81,12.07,7939889
RIO,20220323,3.02,3.14,3.02,3.02,376
RJF,20220323,2.98,3.045,2.96,3.045,28651
RLIA,20220323,0.806,0.85,0.806,0.84,217287
ROVI,20220323,69.6,70.1,69.3,69.9,93450
SAB,20220323,0.7792,0.7794,0.739,0.74,36259743
SAN,20220323,3.1885,3.1965,3.115,3.1305,38593720
SCYR,20220323,2.124,2.154,2.082,2.086,1892391
SLR,20220323,19.55,19.87,19.43,19.57,477264
SNG,20220323,4.04,4.06,3.98,4.06,5980
SOL,20220323,5.07,5.08,4.86,4.93,197734
SPH,20220323,8.98,8.98,8.98,8.98,350
TEF,20220323,4.255,4.26,4.185,4.1915,11410393
TL5,20220323,4.65,4.738,4.642,4.71,601441
TLGO,20220323,4.13,4.22,4.065,4.12,106519
TRE,20220323,8.54,8.575,8.325,8.475,199498
TRG,20220323,0.377,0.377,0.3375,0.3385,1923340
TUB,20220323,1.87,1.92,1.87,1.906,286627
UBS,20220323,0.0141,0.0143,0.0138,0.0138,12861801
UNI,20220323,0.944,0.949,0.925,0.9285,3339337
VER,20220323,3.575,3.575,3.575,3.575,1167
VID,20220323,66.2,66.5,63.7,63.8,45628
VIS,20220323,54.1,54.1,53.05,53.05,30105
VOC,20220323,0.944,1,0.944,0.98,20989
VYT,20220323,3.56,3.72,3.56,3.72,10438
YAC1,20220323,1.33,1.34,1.33,1.34,2513
YADV,20220323,9.65,9.65,9.65,9.65,200
YATO,20220323,9.65,9.65,9.65,9.65,520
YGOP,20220323,15.9,15.9,15.9,15.9,200
YMAN,20220323,9.4,9.4,9.4,9.4,7044
ZOT,20220323,7.05,7.06,7.05,7.06,228915