A3M,20230303,3.472,3.52,3.43,3.51,398138
ACS,20230303,28.65,28.81,28.56,28.73,493867
ACX,20230303,10.285,10.39,10.27,10.355,810389
ADX,20230303,1.37,1.385,1.36,1.364,229035
ADZ,20230303,6.7,6.92,6.68,6.86,3178
AEDAS,20230303,14.62,14.62,14.44,14.52,16620
AENA,20230303,148,150,147.35,149.65,88324
AGIL,20230303,4.69,4.69,4.62,4.62,1184
AI,20230303,0.112,0.1128,0.11,0.11,1978228
AIR,20230303,123.3,124.34,123.3,123.88,3143
ALB,20230303,45.15,45.9,45.1,45.4,41648
ALC,20230303,29.4,29.4,29.4,29.4,240
ALM,20230303,8.915,9.06,8.915,9.015,133104
ALNT,20230303,11.85,11.95,11.85,11.95,2818
ALQ,20230303,7.3,7.3,7.3,7.3,210
AMP,20230303,0.1636,0.166,0.1628,0.166,428817
AMS,20230303,60.6,61.6,60.58,61.38,675642
ANA,20230303,177.8,178.5,175.7,177.1,73931
ANE,20230303,35.16,35.32,34.74,34.98,298606
APAM,20230303,36.01,38.05,36.01,38.04,763
APPS,20230303,6.85,7.02,6.81,7.01,379043
ARM,20230303,8.2,8.2,8,8.15,986
ART,20230303,3.87,3.87,3.87,3.87,17975
ATRY,20230303,6.06,6.12,6,6.12,8403
ATSI,20230303,3.62,3.62,3.56,3.56,2202
AZK,20230303,6.38,6.52,6.32,6.4,11323
BAIN,20230303,3.2,3.2,3.18,3.18,302
BBVA,20230303,7.276,7.388,7.258,7.378,8305400
BKT,20230303,6.556,6.75,6.556,6.75,2714384
BKY,20230303,0.255,0.2635,0.249,0.252,5943923
BST,20230303,0.258,0.258,0.25,0.255,145521
CABK,20230303,4.003,4.077,3.992,4.077,8120042
CAF,20230303,27.5,28.25,27.5,28.05,37185
CASH,20230303,0.738,0.749,0.738,0.748,110555
CBAV,20230303,19,19,18.75,18.85,747
CCEP,20230303,52.5,52.65,52.1,52.5,516
CEV,20230303,6.9,7,6.9,7,578
CIE,20230303,27.5,27.86,27.5,27.6,67852
CITY,20230303,0.212,0.221,0.205,0.221,234315
CLE,20230303,0.174,0.174,0.174,0.174,2000
CLNX,20230303,34.68,35.28,34.55,35.08,897929
CLR,20230303,3.13,3.22,3.08,3.2,14396
CMM,20230303,2.16,2.2,2.16,2.16,1869
COL,20230303,6.555,6.615,6.53,6.585,815049
COM,20230303,1.39,1.39,1.39,1.39,1150
DIA,20230303,0.0174,0.0174,0.0166,0.0166,51417425
DOM,20230303,3.57,3.645,3.54,3.625,144813
EAT,20230303,4.1,4.2,4.1,4.175,1004
EBRO,20230303,16.4,16.62,16.38,16.52,47539
ECR,20230303,4.07,4.19,4.07,4.18,176867
EDR,20230303,6.06,6.08,5.96,6.01,92610
EEP,20230303,0.47,0.47,0.47,0.47,5000
EIDF,20230303,30.06,30.26,29.88,30.18,39667
ELE,20230303,18.315,18.39,18.22,18.295,954656
ELZ,20230303,0.206,0.217,0.205,0.21,77040
ENC,20230303,3.81,3.826,3.714,3.824,1632829
END,20230303,1.895,2,1.875,2,19411
ENER,20230303,5.04,5.04,5,5,12944
ENG,20230303,16.8,16.835,16.58,16.695,898968
ENO,20230303,11.8,11.9,11.7,11.7,32108
ENRS,20230303,5.3,5.3,5.16,5.18,5929
ETC,20230303,7.17,7.4,7.15,7.15,10571
FACE,20230303,2.75,2.75,2.68,2.68,8076
FAE,20230303,3.375,3.375,3.32,3.335,726580
FCC,20230303,9.26,9.39,9.17,9.38,124587
FDR,20230303,16.51,16.76,16.5,16.66,599721
FER,20230303,26.92,27.46,26.75,27.46,1659509
GAS,20230303,26.34,26.42,26.13,26.23,203048
GCO,20230303,30.75,30.75,30.4,30.45,34160
GEST,20230303,4.36,4.426,4.338,4.406,585745
GIGA,20230303,8.96,8.96,8.52,8.62,25030
GRE,20230303,29.14,29.86,29.12,29.72,31243
GRF,20230303,11.63,11.7,11.355,11.36,1865529
GRF.P,20230303,8.09,8.2,8.01,8.03,375687
GRI,20230303,1.65,1.65,1.65,1.7,3
GSJ,20230303,4.435,4.6,4.415,4.6,25360
HAN,20230303,0.38,0.38,0.38,0.38,20938
HLZ,20230303,5.76,5.76,5.64,5.64,9156
HOME,20230303,9.32,9.45,9.29,9.43,3739
IAG,20230303,1.705,1.7595,1.705,1.747,13895885
IBE,20230303,10.715,10.77,10.675,10.71,9929568
IBG,20230303,16.45,16.55,16.35,16.45,3994
IDR,20230303,12.48,12.52,12.38,12.42,557666
IFF,20230303,1.2,1.2,1.2,1.2,1291
INDDT,20230303,7932,7947.9,7911.4,7944.7,56276
ISUR,20230303,7.34,7.54,7.14,7.5,3620
ITX,20230303,28.86,29.38,28.86,29.36,1862835
IZER,20230303,7.9,8.08,7.9,8.02,4892
KOM,20230303,1.1,1.1,1.1,1.1,14414
LAB,20230303,3.28,3.28,3.28,3.28,500
LDA,20230303,0.922,0.931,0.92,0.928,1015071
LGT,20230303,8.1,8.48,8.1,8.34,3002
LIB,20230303,0.895,0.895,0.895,0.895,3720
LLN,20230303,2.515,2.515,2.42,2.49,33079
LLYC,20230303,11,11,11,11.15,250
LOG,20230303,23.16,23.32,23.1,23.1,156468
LRE,20230303,5.43,5.43,5.22,5.25,86196
MAKS,20230303,13,13.1,13,13,213
MAP,20230303,2.04,2.04,2.014,2.036,3423865
MCM,20230303,12.16,12.42,12.16,12.42,8153
MDF,20230303,0.819,0.83,0.794,0.794,398816
MED,20230303,0.51,0.51,0.51,0.51,370
MEL,20230303,6.265,6.34,6.245,6.285,928790
MIO,20230303,5.9,5.9,5.9,5.9,139
MONI,20230303,0.37,0.37,0.354,0.354,13900
MRL,20230303,8.915,8.96,8.84,8.87,685310
MTB,20230303,1.51,1.52,1.5,1.51,8568
MTS,20230303,29.7,30.5,29.7,30.425,757674
MVC,20230303,7.2,7.2,7.15,7.15,19465
NBI,20230303,4.98,4.98,4.82,5,325
NEA,20230303,5.8,5.8,5.64,5.64,3125
NHH,20230303,3.705,3.925,3.705,3.82,62184
NTH,20230303,1.95,1.95,1.84,1.915,206911
NTX,20230303,2.92,2.98,2.91,2.92,800
NXT,20230303,0.504,0.504,0.495,0.495,21504
NYE,20230303,0.016,0.0162,0.0158,0.016,1526377
OHL,20230303,0.557,0.5845,0.557,0.58,5205080
OLE,20230303,0.252,0.254,0.248,0.251,379048
OPDE,20230303,4.305,4.35,4.26,4.26,23220
ORY,20230303,2.37,2.4,2.335,2.355,56060
PANG,20230303,1.69,1.69,1.69,1.69,351
PAR,20230303,3.12,3.14,3,3.09,7170
PHM,20230303,52.7,53.46,52.7,53.34,52353
PRM,20230303,11.2,11.2,10.55,11,4377
PRO,20230303,19.7,20,19.7,20,511
PRS,20230303,0.35,0.354,0.35,0.354,111760
PSG,20230303,1.94,1.94,1.904,1.921,769032
PSI,20230303,6014.99,6096.23,6037.4,6063.72,6063
PVA,20230303,0.38,0.3885,0.377,0.377,51489
R4,20230303,10.45,10.5,10.4,10.5,1841
RBT,20230303,1.88,1.88,1.88,1.88,600
REE,20230303,15.62,15.78,15.58,15.61,1026874
REN,20230303,1.5,1.5,1.5,1.5,113
REP,20230303,15.29,15.33,14.96,15.29,2958097
RIO,20230303,4.4,4.4,4.4,4.3,398
RJF,20230303,2.87,2.88,2.715,2.74,16289
RLIA,20230303,1.07,1.07,1.05,1.07,279597
ROVI,20230303,41.82,41.98,41.44,41.52,67283
SAB,20230303,1.233,1.2885,1.233,1.2885,36135983
SAI,20230303,0.23,0.231,0.22,0.228,140693
SAN,20230303,3.695,3.802,3.6855,3.797,42550366
SCO,20230303,3.7,3.7,3.7,3.7,1000
SCYR,20230303,3.022,3.046,3.002,3.046,2126141
SEC,20230303,3.4,3.4,3.4,3.4,9787
SLR,20230303,17.68,17.74,17.445,17.52,365352
SNG,20230303,3.85,3.85,3.85,3.85,1000
SOL,20230303,5.85,6.095,5.85,6.04,340701
SPH,20230303,4.56,4.7,4.56,4.7,5717
SQRL,20230303,2.37,2.45,2.37,2.4,146
TEF,20230303,3.9,3.919,3.866,3.9,9762466
TL5,20230303,3.28,3.29,3.242,3.266,190802
TLGO,20230303,3.36,3.53,3.35,3.47,156830
TRE,20230303,11.3,11.42,11.14,11.41,191907
TRG,20230303,0.467,0.4825,0.4515,0.4615,2863163
TUB,20230303,2.44,2.47,2.42,2.45,135508
UBS,20230303,0.0083,0.0083,0.0081,0.0081,22558006
UNI,20230303,1.18,1.196,1.176,1.196,4589210
USI,20230303,6.15,6.15,6.15,6.15,1300
VID,20230303,98.8,98.8,97.6,97.7,28421
VIS,20230303,65,65,63.25,63.75,110296
VOC,20230303,0.716,0.716,0.704,0.708,69967
VYT,20230303,3.5,3.5,3.5,3.5,610
YADV,20230303,10.1,10.1,10.1,10.1,250
YARP,20230303,2.84,2.84,2.84,2.84,1800
YATO,20230303,10.4,10.4,10.4,10.4,482
YFID,20230303,38.6,38.6,38.6,40.6,105
YGCS,20230303,14.1,14.1,14.1,13.4,335
YGOP,20230303,15.4,15.4,15.4,15.4,648
YHSP,20230303,5.85,5.85,5.85,5.85,855
YINM,20230303,13.7,13.7,13.7,13.9,100
YLFG,20230303,4.44,4.44,4.44,4.44,995
YMEI,20230303,46.4,46.4,46.4,46.8,90
YMHRE,20230303,3.54,3.54,3.54,3.54,1900
YNUM,20230303,1.98,1.98,1.98,1.98,2740
YORE,20230303,1.09,1.09,1.09,1.09,1589
YOVA,20230303,11.3,11.3,11.3,11.3,200
YP3L,20230303,7.8,7.8,7.8,7.8,500
YPARK,20230303,1.54,1.54,1.54,1.54,45825
YQPQ,20230303,1.06,1.06,1.06,1.06,3849
YTAN,20230303,12.1,12.1,12.1,12.1,200
YVBA,20230303,7.1,7.1,7.1,7.1,750
YVIT,20230303,11.3,11.3,11.3,11.3,225