A3M,20230302,3.42,3.496,3.396,3.478,472586
ACS,20230302,28.88,28.89,28.54,28.57,666028
ACX,20230302,10.1,10.255,10.1,10.215,864601
ADX,20230302,1.376,1.398,1.339,1.355,640279
ADZ,20230302,6.64,6.92,6.54,6.68,5990
AEDAS,20230302,14.6,14.66,14.42,14.42,22485
AENA,20230302,147.6,147.6,145.85,146.85,146414
AGIL,20230302,4.66,4.66,4.66,4.7,450
AI,20230302,0.1144,0.1144,0.1102,0.111,2845873
AIR,20230302,121.8,123.06,121.3,123.06,5389
ALB,20230302,44.35,45.5,44.35,45.15,15408
ALC,20230302,29.4,29.8,29.4,28.8,99
ALM,20230302,8.92,9.005,8.895,8.98,148394
ALNT,20230302,11.85,12,11.85,11.95,2223
ALQ,20230302,7.3,7.3,7.3,7.3,210
AMP,20230302,0.163,0.1666,0.161,0.164,1625487
AMS,20230302,60.06,60.52,59.12,60.44,758159
ANA,20230302,175.6,178.3,174.3,176.8,99726
ANE,20230302,35.52,35.76,34.64,34.96,327876
APAM,20230302,37.08,37.14,37.06,37.17,59
APPS,20230302,6.69,6.82,6.645,6.8,288663
ARM,20230302,8.6,8.6,8.1,8.3,2708
ART,20230302,3.87,3.9,3.87,3.87,7406
ATRY,20230302,6.1,6.12,5.94,6.06,13599
ATSI,20230302,3.62,3.62,3.62,3.62,10
AZK,20230302,6.56,6.6,6.44,6.5,5728
BAIN,20230302,3.2,3.24,3.2,3.22,156
BBVA,20230302,7.205,7.262,7.135,7.26,9816692
BKT,20230302,6.46,6.58,6.44,6.58,2777829
BKY,20230302,0.235,0.252,0.235,0.252,5162437
BST,20230302,0.26,0.262,0.253,0.256,71487
CABK,20230302,3.992,4.017,3.948,3.994,8908393
CAF,20230302,27.75,27.75,27.3,27.5,51514
CASH,20230302,0.737,0.743,0.718,0.739,291181
CBAV,20230302,19.2,19.2,18.7,18.95,2811
CCEP,20230302,50.2,52,50.2,51.25,875
CEV,20230302,6.9,7,6.9,7,578
CIE,20230302,27.62,27.76,27.5,27.66,56134
CITY,20230302,0.229,0.235,0.215,0.215,99344
CLE,20230302,0.172,0.172,0.172,0.166,100
CLNX,20230302,34.49,34.73,34.19,34.35,1597231
CLR,20230302,2.97,3.13,2.97,3.13,14982
CMM,20230302,2.16,2.2,2.16,2.16,1869
COL,20230302,6.45,6.56,6.395,6.53,1206359
COM,20230302,1.39,1.39,1.39,1.39,2521
DIA,20230302,0.0176,0.0176,0.0171,0.0171,33899257
DOM,20230302,3.53,3.55,3.46,3.51,111330
EAT,20230302,4.2,4.205,4.12,4.12,3654
EBRO,20230302,16.34,16.48,16.3,16.48,27640
ECR,20230302,4.115,4.13,4.06,4.09,120922
EDR,20230302,6.14,6.14,5.91,5.93,93546
EEP,20230302,0.47,0.47,0.47,0.47,1041
EIDF,20230302,29.92,30.08,29.7,30.06,34187
ELE,20230302,18.115,18.26,18.03,18.225,924610
ELZ,20230302,0.21,0.212,0.204,0.212,129061
ENC,20230302,3.82,3.84,3.728,3.8,2160057
END,20230302,1.9,1.9,1.865,1.875,4744
ENER,20230302,5.06,5.1,5,5.04,4804
ENG,20230302,16.57,16.855,16.545,16.67,1581867
ENO,20230302,11.7,11.85,11.7,11.7,12936
ENRS,20230302,5.3,5.3,5.3,5.3,1870
ETC,20230302,6.92,7.2,6.92,7.18,15943
FACE,20230302,2.71,2.78,2.69,2.75,15596
FAE,20230302,3.39,3.4,3.34,3.365,577131
FCC,20230302,9.06,9.12,9.06,9.09,19164
FDR,20230302,16.28,16.53,16.2,16.28,455947
FER,20230302,26.41,26.87,26.19,26.73,1415171
GAS,20230302,25.93,26.3,25.83,26.16,311126
GCO,20230302,30.55,30.8,30.5,30.65,88994
GEST,20230302,4.398,4.438,4.356,4.358,384133
GIGA,20230302,9,9,8.96,9,4719
GRE,20230302,28.8,29.36,28.8,29.14,43242
GRF,20230302,11.56,11.76,11.33,11.51,1733873
GRF.P,20230302,8.21,8.21,7.89,8.11,505924
GRI,20230302,1.65,1.65,1.65,1.7,3
GSJ,20230302,4.59,4.59,4.4,4.435,19123
HAN,20230302,0.376,0.376,0.368,0.368,5178
HLZ,20230302,5.74,5.8,5.74,5.76,5125
HOME,20230302,9.32,9.32,9.25,9.28,7761
IAG,20230302,1.73,1.7415,1.704,1.7075,17647163
IBE,20230302,10.595,10.73,10.53,10.67,9991638
IBG,20230302,16.9,16.9,16.15,16.4,7452
IDR,20230302,12.5,12.67,12.33,12.39,761806
IFF,20230302,1.2,1.2,1.2,1.2,1291
INDDT,20230302,7864.6,7913.3,7842,7896.5,61499
ISUR,20230302,7.32,7.32,7.24,7.24,4229
ITX,20230302,28.8,29.07,28.61,28.95,2120656
IZER,20230302,8.08,8.08,8.04,8.08,49
KOM,20230302,1.08,1.08,1.08,1.08,586
LAB,20230302,3.2,3.2,3.2,3.2,2
LDA,20230302,0.921,0.936,0.914,0.936,782949
LGT,20230302,8.2,8.34,8.12,8.34,2270
LIB,20230302,0.895,0.895,0.895,0.895,3720
LLN,20230302,2.51,2.55,2.475,2.475,8137
LLYC,20230302,11.15,11.15,11.15,11.15,500
LOG,20230302,22.96,23.26,22.86,23.16,218162
LRE,20230302,5.29,5.37,5.21,5.28,36772
MAKS,20230302,13,13.3,13,13,4399
MAP,20230302,2.038,2.046,2.012,2.042,3423085
MCM,20230302,12.36,12.36,12.12,12.24,8611
MDF,20230302,0.829,0.834,0.813,0.82,144516
MED,20230302,0.53,0.53,0.53,0.53,1630
MEL,20230302,6.33,6.33,6.145,6.215,1002814
MIO,20230302,5.9,5.9,5.9,5.9,139
MONI,20230302,0.382,0.382,0.382,0.382,7615
MRL,20230302,8.715,8.865,8.69,8.825,1026341
MTB,20230302,1.5,1.55,1.5,1.54,3578
MTS,20230302,29.09,29.585,28.875,29.585,419983
MVC,20230302,7.26,7.26,7.15,7.17,48699
NBI,20230302,5,5,5,5,1400
NEA,20230302,5.64,5.8,5.56,5.64,17674
NHH,20230302,3.775,3.81,3.775,3.775,2632
NTH,20230302,1.98,2.05,1.97,1.985,30959
NTX,20230302,3.05,3.06,2.92,2.92,2015
NXT,20230302,0.499,0.51,0.491,0.508,66577
NYE,20230302,0.0162,0.0162,0.0156,0.016,3016007
OHL,20230302,0.544,0.562,0.5345,0.558,4849416
OLE,20230302,0.252,0.255,0.248,0.2495,421573
OPDE,20230302,4.34,4.415,4.3,4.3,45640
ORY,20230302,2.34,2.38,2.32,2.36,75031
PANG,20230302,1.67,1.67,1.67,1.67,300
PAR,20230302,3.12,3.12,3.08,3.12,2978
PHM,20230302,54.4,54.48,52.7,52.9,64037
PRM,20230302,10.35,11.2,10.35,11.1,10547
PRO,20230302,19.8,19.8,19.7,19.9,200
PRS,20230302,0.359,0.359,0.345,0.35,388231
PSG,20230302,1.915,1.958,1.91,1.943,527799
PSI,20230302,5969.71,6018.2,5920.26,6017.47,6017
PVA,20230302,0.3865,0.3865,0.375,0.376,17917
R4,20230302,10.3,10.6,10.3,10.4,6061
RBT,20230302,1.88,1.88,1.88,1.88,600
REE,20230302,15.41,15.68,15.38,15.5,1311601
REN,20230302,1.5,1.54,1.5,1.5,11057
REP,20230302,15.23,15.285,15.145,15.28,3282616
RIO,20230302,4.58,4.58,4.58,4.3,3
RJF,20230302,2.755,2.785,2.71,2.71,4309
RLIA,20230302,1.06,1.07,1.06,1.06,38444
ROVI,20230302,40.86,41.62,40.22,41.62,149546
SAB,20230302,1.24,1.2415,1.2175,1.2315,22008620
SAI,20230302,0.241,0.248,0.223,0.224,295900
SAN,20230302,3.67,3.693,3.615,3.6835,41321539
SCO,20230302,3.7,3.7,3.7,3.7,1000
SCYR,20230302,3.046,3.048,3,3.012,2635647
SEC,20230302,3.4,3.4,3.4,3.4,9787
SLR,20230302,17.72,17.73,17.34,17.52,469090
SNG,20230302,3.85,3.85,3.85,3.85,566
SOL,20230302,6.215,6.375,5.9,5.9,551757
SPH,20230302,4.82,4.99,4.6,4.6,14859
SQRL,20230302,2.43,2.43,2.39,2.4,3252
TEF,20230302,3.89,3.922,3.865,3.893,10229059
TL5,20230302,3.278,3.304,3.278,3.286,499447
TLGO,20230302,3.485,3.485,3.36,3.385,174824
TRE,20230302,11.23,11.33,11.1,11.2,170837
TRG,20230302,0.4265,0.4735,0.425,0.4605,7282733
TUB,20230302,2.465,2.48,2.43,2.455,78580
UBS,20230302,0.0083,0.0083,0.0081,0.0082,52505643
UNI,20230302,1.18,1.185,1.168,1.178,5740874
USI,20230302,6.15,6.15,6.15,6.15,1300
VID,20230302,94.4,98.6,93.7,97.1,43531
VIS,20230302,62.6,65,61.6,64.8,124350
VOC,20230302,0.718,0.718,0.698,0.716,111532
VYT,20230302,3.4,3.4,3.4,3.4,1550
YADV,20230302,10.1,10.1,10.1,10.1,250
YARP,20230302,2.84,2.84,2.84,2.84,1800
YATO,20230302,10.4,10.4,10.4,10.4,482
YFID,20230302,38.6,38.6,38.6,40.6,105
YGCS,20230302,14.1,14.1,14.1,13.4,335
YGOP,20230302,15.4,15.4,15.4,15.4,648
YHSP,20230302,5.8,5.8,5.8,5.8,4400
YINM,20230302,13.7,13.7,13.7,13.9,100
YLFG,20230302,4.44,4.44,4.44,4.44,995
YMEI,20230302,46.4,46.4,46.4,46.8,90
YMHRE,20230302,3.54,3.54,3.54,3.54,1900
YNUM,20230302,1.98,1.98,1.98,1.98,2740
YORE,20230302,1.09,1.09,1.09,1.09,1589
YOVA,20230302,11.3,11.3,11.3,11.3,200
YP3L,20230302,7.8,7.8,7.8,7.8,500
YPARK,20230302,1.54,1.54,1.54,1.54,45825
YQPQ,20230302,1.06,1.06,1.06,1.06,3849
YTAN,20230302,12.1,12.1,12.1,12.1,200
YVBA,20230302,7.1,7.1,7.1,7.1,750
YVIT,20230302,11.3,11.3,11.3,11.3,225