A3M,20230306,3.528,3.608,3.52,3.572,524869
ACS,20230306,28.79,28.83,28.61,28.7,388601
ACX,20230306,10.3,10.415,10.19,10.355,951666
ADX,20230306,1.364,1.37,1.326,1.342,610646
ADZ,20230306,6.8,6.84,6.6,6.6,3329
AEDAS,20230306,14.5,14.6,14.48,14.54,35500
AENA,20230306,150,151.6,149.75,151.5,88319
AGIL,20230306,4.62,4.62,4.62,4.62,200
AI,20230306,0.11,0.1106,0.104,0.1084,6240226
AIR,20230306,122.38,124.38,122,124.1,1002
ALB,20230306,45.6,45.8,45.25,45.25,9367
ALC,20230306,29.4,29.4,29.4,29.4,240
ALM,20230306,9.015,9.03,8.91,8.945,146672
ALNT,20230306,12.05,12.1,11.5,11.7,44023
ALQ,20230306,7.35,7.35,7.35,7.35,1513
AMP,20230306,0.1646,0.1668,0.1614,0.163,916419
AMS,20230306,61.7,61.92,61.22,61.58,517562
ANA,20230306,177.4,177.8,174.6,175.3,64599
ANE,20230306,35.24,35.24,33.72,33.8,327604
APAM,20230306,37.98,37.98,37.5,38.04,71
APPS,20230306,7,7.045,6.945,6.96,115115
ARM,20230306,8.1,8.3,8.1,8.1,1313
ART,20230306,3.89,3.99,3.89,3.99,1480
ATRY,20230306,6.1,6.1,6.02,6.06,2812
ATSI,20230306,3.5,3.58,3.5,3.58,5657
AZK,20230306,6.48,6.5,6.28,6.5,14521
BAIN,20230306,3.16,3.16,2.92,2.92,5739
BBVA,20230306,7.4,7.454,7.37,7.446,6976496
BKT,20230306,6.768,6.844,6.742,6.842,2612332
BKY,20230306,0.2625,0.2625,0.245,0.2535,2952928
BST,20230306,0.257,0.268,0.257,0.266,331563
CABK,20230306,4.082,4.128,4.081,4.128,8118292
CAF,20230306,27.9,28.3,27.55,27.6,36677
CASH,20230306,0.731,0.737,0.72,0.73,642106
CBAV,20230306,19.2,19.2,18.8,18.9,2914
CCEP,20230306,51.7,52.5,51.7,52.35,654
CEV,20230306,6.9,7,6.9,7,578
CIE,20230306,27.26,27.64,26.98,27.02,44105
CITY,20230306,0.212,0.225,0.206,0.218,89874
CLE,20230306,0.174,0.174,0.174,0.174,2000
CLNX,20230306,35.31,35.31,34.56,34.79,828821
CLR,20230306,3.16,3.2,3.1,3.12,3862
CMM,20230306,2.2,2.2,2.2,2.2,1818
COL,20230306,6.635,6.67,6.55,6.635,844878
COM,20230306,1.395,1.395,1.35,1.385,2530
DIA,20230306,0.0168,0.0168,0.0162,0.0164,36407757
DOM,20230306,3.68,3.71,3.6,3.6,169971
EAT,20230306,4.115,4.315,4.115,4.25,2691
EBRO,20230306,16.56,16.56,16.28,16.4,39546
ECR,20230306,4.2,4.24,4.1,4.15,192815
EDR,20230306,6.06,6.06,5.94,5.96,50696
EEP,20230306,0.47,0.47,0.47,0.47,5000
EIDF,20230306,30.04,30.24,29.3,29.7,95532
ELE,20230306,18.37,18.435,18.16,18.265,764420
ELZ,20230306,0.216,0.217,0.211,0.217,111725
ENC,20230306,3.85,3.874,3.78,3.826,1611068
END,20230306,2.03,2.16,2,2.16,28911
ENER,20230306,5.06,5.06,4.9,4.95,13192
ENG,20230306,16.705,16.87,16.64,16.775,597446
ENO,20230306,11.8,11.8,11.6,11.65,24884
ENRS,20230306,5.18,5.3,5.18,5.3,12123
ETC,20230306,7.33,8.05,7.3,8.04,52412
FACE,20230306,2.63,2.7,2.6,2.65,18073
FAE,20230306,3.335,3.345,3.285,3.285,448658
FCC,20230306,9.38,9.38,9.26,9.3,26837
FDR,20230306,16.67,16.7,16.48,16.53,547664
FER,20230306,27.44,27.45,27.15,27.24,680863
GAS,20230306,26.25,26.37,26.07,26.25,235934
GCO,20230306,30.5,30.65,30.3,30.65,49881
GEST,20230306,4.348,4.44,4.348,4.416,394006
GIGA,20230306,8.6,8.6,8.4,8.4,15658
GRE,20230306,30,30,28.1,28.52,97514
GRF,20230306,11.16,11.175,10.825,10.95,3480081
GRF.P,20230306,7.965,7.965,7.66,7.715,372784
GRI,20230306,1.65,1.65,1.65,1.7,3
GSJ,20230306,4.665,4.665,4.6,4.63,17517
HAN,20230306,0.376,0.376,0.368,0.368,12392
HLZ,20230306,5.8,5.8,5.7,5.7,7052
HOME,20230306,9.28,9.54,9.28,9.38,7954
IAG,20230306,1.755,1.759,1.735,1.7445,8771194
IBE,20230306,10.77,10.79,10.62,10.67,6901579
IBG,20230306,16.5,16.65,16.2,16.65,7619
IDR,20230306,12.48,12.48,12.16,12.4,517155
IFF,20230306,1.2,1.2,1.2,1.2,1291
INDDT,20230306,7969.2,7986.7,7932.3,7975.3,48137
ISUR,20230306,7.42,7.42,7.42,7.5,262
ITX,20230306,29.47,29.64,29.34,29.6,2277927
IZER,20230306,7.94,8.08,7.9,8.08,2695
KOM,20230306,1.11,1.11,1.06,1.06,224
LAB,20230306,3.28,3.28,3.28,3.28,500
LDA,20230306,0.932,0.935,0.919,0.93,530854
LGT,20230306,8.48,8.48,8.2,8.24,959
LIB,20230306,0.89,0.89,0.89,0.895,174
LLN,20230306,2.45,2.46,2.38,2.38,28138
LLYC,20230306,10.9,10.9,10.8,11.15,468
LOG,20230306,23.16,23.16,22.84,22.86,158923
LRE,20230306,5.33,5.34,5.18,5.3,92303
MAKS,20230306,13.1,13.1,12.8,12.8,884
MAP,20230306,2.04,2.054,2.036,2.054,2092416
MCM,20230306,12.4,12.4,12.22,12.3,4290
MDF,20230306,0.82,0.82,0.79,0.8,374368
MED,20230306,0.51,0.51,0.51,0.51,370
MEL,20230306,6.325,6.48,6.28,6.48,858799
MIO,20230306,6.05,6.05,6.05,6.05,827
MONI,20230306,0.342,0.342,0.334,0.334,15476
MRL,20230306,8.95,9.08,8.915,9.065,704532
MTB,20230306,1.5,1.5,1.5,1.5,7200
MTS,20230306,30.35,30.43,29.875,29.985,348821
MVC,20230306,7.16,7.19,7.15,7.16,15902
NBI,20230306,4.98,4.98,4.98,4.98,10330
NEA,20230306,5.66,5.66,5.44,5.54,6246
NHH,20230306,3.885,3.905,3.795,3.805,47602
NTH,20230306,1.9,1.9,1.825,1.88,29879
NTX,20230306,2.96,2.96,2.96,2.96,622
NXT,20230306,0.504,0.504,0.495,0.495,40070
NYE,20230306,0.0158,0.0172,0.0156,0.016,12936222
OHL,20230306,0.585,0.6155,0.5805,0.6125,7686331
OLE,20230306,0.2485,0.259,0.2485,0.255,373952
OPDE,20230306,4.28,4.28,4.09,4.185,37924
ORY,20230306,2.395,2.4,2.32,2.33,98674
PANG,20230306,1.71,1.71,1.7,1.7,1500
PAR,20230306,3.12,3.14,3,3.09,7170
PHM,20230306,53.38,53.38,51.22,51.36,70448
PRM,20230306,10.9,10.9,10.8,10.9,1733
PRO,20230306,19.8,20,19.8,20,275
PRS,20230306,0.349,0.35,0.345,0.345,123942
PSG,20230306,1.925,1.925,1.876,1.886,725607
PSI,20230306,6068.95,6081.05,6004.39,6042.86,6042
PVA,20230306,0.385,0.3875,0.37,0.384,112777
R4,20230306,10.5,10.5,10.2,10.3,3881
RBT,20230306,1.88,1.88,1.88,1.88,600
REE,20230306,15.68,15.68,15.455,15.58,838304
REN,20230306,1.5,1.52,1.47,1.52,9969
REP,20230306,15.3,15.52,15.3,15.435,3556335
RIO,20230306,4.4,4.4,4.4,4.3,398
RJF,20230306,2.66,2.78,2.66,2.745,5681
RLIA,20230306,1.06,1.06,1.05,1.06,16179
ROVI,20230306,41.94,42.06,40.84,40.84,138414
SAB,20230306,1.2945,1.329,1.2945,1.328,36247111
SAI,20230306,0.232,0.232,0.212,0.218,212650
SAN,20230306,3.8155,3.86,3.7955,3.858,35508441
SCO,20230306,3.7,3.7,3.7,3.7,1000
SCYR,20230306,3.054,3.06,3.01,3.014,1618742
SEC,20230306,3.4,3.4,3.4,3.4,9787
SLR,20230306,17.62,17.62,16.835,17.165,640994
SNG,20230306,3.9,3.9,3.85,3.85,560
SOL,20230306,6.065,6.19,6.04,6.135,214011
SPH,20230306,4.6,4.69,4.24,4.24,15591
SQRL,20230306,2.53,2.53,2.46,2.5,6061
TEF,20230306,3.922,3.968,3.922,3.965,8305662
TL5,20230306,3.268,3.27,3.092,3.156,778799
TLGO,20230306,3.52,3.52,3.395,3.395,103414
TRE,20230306,11.42,11.55,11.34,11.47,140085
TRG,20230306,0.4585,0.505,0.4585,0.493,4266212
TUB,20230306,2.425,2.47,2.42,2.45,115968
UBS,20230306,0.0085,0.0089,0.0083,0.0084,174354248
UNI,20230306,1.207,1.224,1.204,1.216,7953835
USI,20230306,6.15,6.15,6.15,6.15,1300
VID,20230306,98,99,96.8,97.6,24105
VIS,20230306,63.5,64.2,63.5,63.9,38766
VOC,20230306,0.708,0.71,0.698,0.7,160843
VYT,20230306,3.5,3.5,3.5,3.5,257
YADV,20230306,10.1,10.1,10.1,10.1,965
YARP,20230306,2.84,2.84,2.84,2.84,1800
YATO,20230306,10.4,10.4,10.4,10.4,482
YFID,20230306,38.6,38.6,38.6,40.6,105
YGCS,20230306,14.1,14.1,14.1,13.4,335
YGOP,20230306,15.4,15.4,15.4,15.4,648
YHSP,20230306,5.85,5.85,5.85,5.85,855
YINB7,20230306,0.94,0.94,0.94,0.94,5348
YINM,20230306,13.7,13.7,13.7,13.9,100
YLFG,20230306,4.44,4.44,4.44,4.44,995
YMEI,20230306,46.4,46.4,46.4,46.8,90
YMHRE,20230306,3.5,3.5,3.5,3.5,450
YNUM,20230306,1.98,1.98,1.98,1.98,2740
YORE,20230306,1.09,1.09,1.09,1.09,1589
YOVA,20230306,11.3,11.3,11.3,11.3,200
YP3L,20230306,7.8,7.8,7.8,7.8,500
YPARK,20230306,1.54,1.54,1.54,1.54,45825
YQPQ,20230306,1.06,1.06,1.06,1.06,3849
YTAN,20230306,12.1,12.1,12.1,12.1,200
YVBA,20230306,7.1,7.1,7.1,7.1,750
YVIT,20230306,11.3,11.3,11.3,11.3,225