A3M,20230307,3.572,3.588,3.546,3.572,222290
ACS,20230307,28.7,28.86,28.6,28.72,548155
ACX,20230307,10.355,10.435,10.255,10.255,763929
ADX,20230307,1.36,1.384,1.34,1.351,841034
ADZ,20230307,6.62,6.7,6.3,6.66,2764
AEDAS,20230307,14.58,14.6,14.46,14.5,11782
AENA,20230307,151.15,152.8,151,151.25,125169
AGIL,20230307,4.62,4.62,4.62,4.62,300
AI,20230307,0.1062,0.11,0.105,0.1052,2698116
AIR,20230307,123.8,124.32,123.14,124.12,2243
ALB,20230307,44.6,45.3,44.6,44.85,25322
ALC,20230307,29,30,29,30,2581
ALM,20230307,8.92,9.005,8.875,8.9,186090
ALNT,20230307,12,12,11.65,11.75,5587
ALQ,20230307,7.35,7.35,7.35,7.35,30
AMP,20230307,0.162,0.1638,0.158,0.1602,1372349
AMS,20230307,61.36,61.86,61.02,61.12,691919
ANA,20230307,176.8,178.4,173.9,176.5,82982
ANE,20230307,33.88,34.9,33.84,34.64,341102
APAM,20230307,38.1,38.23,37.7,38.04,357
APPS,20230307,6.96,6.995,6.875,6.95,395042
ARM,20230307,8.5,8.5,8.45,8.5,604
ART,20230307,3.99,4,3.99,4,1700
ATRY,20230307,6.1,6.1,6.04,6.04,1208
ATSI,20230307,3.58,3.62,3.58,3.62,1255
AZK,20230307,6.36,6.5,6.36,6.4,3094
BAIN,20230307,2.94,2.94,2.94,2.94,2332
BBVA,20230307,7.45,7.555,7.287,7.287,13778545
BKT,20230307,6.85,6.934,6.774,6.834,2919557
BKY,20230307,0.251,0.252,0.244,0.246,1943659
BST,20230307,0.261,0.289,0.261,0.2755,1196511
CABK,20230307,4.13,4.136,4.042,4.056,9656357
CAF,20230307,27.55,28,27.5,27.5,33257
CASH,20230307,0.746,0.746,0.718,0.721,183659
CBAV,20230307,18.75,19.4,18.55,18.8,29605
CCEP,20230307,53,53,51.9,52.35,165
CEV,20230307,6.9,7,6.9,7,578
CIE,20230307,26.98,27.16,26.82,26.86,99328
CITY,20230307,0.219,0.224,0.2,0.202,203776
CLE,20230307,0.166,0.166,0.166,0.166,11000
CLNX,20230307,34.69,35.34,34.59,34.89,1289170
CLR,20230307,3.15,3.15,3.1,3.1,4813
CMM,20230307,2.2,2.2,2.2,2.2,1818
COL,20230307,6.635,6.655,6.46,6.465,1058608
COM,20230307,1.39,1.39,1.36,1.36,11171
DIA,20230307,0.0163,0.0164,0.0158,0.0162,77756471
DOM,20230307,3.6,3.64,3.595,3.6,91095
EAT,20230307,4.21,4.21,4.12,4.25,434
EBRO,20230307,16.26,16.54,16.26,16.5,66115
ECR,20230307,4.15,4.205,4.1,4.19,157797
EDR,20230307,6.02,6.04,5.88,5.89,71164
EEP,20230307,0.47,0.47,0.47,0.47,5000
EIDF,20230307,29.7,29.8,28.8,29.78,82484
ELE,20230307,18.27,18.47,18.265,18.28,1061329
ELZ,20230307,0.217,0.217,0.21,0.213,30863
ENC,20230307,3.838,3.874,3.806,3.834,1233401
END,20230307,2.17,2.42,2.17,2.29,60169
ENER,20230307,4.95,4.95,4.9,4.9,5523
ENG,20230307,16.8,17.025,16.775,16.825,771686
ENO,20230307,11.6,11.8,11.6,11.7,20041
ENRS,20230307,5.28,5.28,5.14,5.14,3745
ETC,20230307,7.98,8.15,7.58,8,56890
FACE,20230307,2.63,2.66,2.6,2.65,13591
FAE,20230307,3.275,3.31,3.26,3.26,401612
FCC,20230307,9.27,9.27,9.1,9.12,61460
FDR,20230307,16.49,16.53,16.22,16.22,449847
FER,20230307,27.24,27.37,26.89,26.89,1250189
GAM,20230307,17.65,17.78,16.83,1.3,74397
GAS,20230307,26.2,26.65,26.2,26.21,319101
GCO,20230307,30.7,30.7,30.3,30.3,38256
GEST,20230307,4.358,4.416,4.336,4.34,265598
GIGA,20230307,8.5,8.5,8.22,8.22,3445
GRE,20230307,28.64,29.42,28.54,28.58,58944
GRF,20230307,10.965,11.06,10.84,10.915,1618089
GRF.P,20230307,7.67,7.73,7.54,7.56,184961
GRI,20230307,1.65,1.73,1.65,1.7,142
GSJ,20230307,4.625,4.63,4.52,4.55,14674
HAN,20230307,0.376,0.38,0.376,0.38,13488
HLZ,20230307,5.66,5.8,5.64,5.72,24183
HOME,20230307,9.36,9.54,9.31,9.42,7490
IAG,20230307,1.738,1.7485,1.725,1.7355,7290164
IBE,20230307,10.685,10.8,10.655,10.66,9092400
IBG,20230307,16.65,16.8,16.25,16.8,6734
IDR,20230307,11.9,11.9,11.45,11.51,2419696
IFF,20230307,1.2,1.2,1.2,1.2,1291
INDDT,20230307,7979.3,8001.2,7929,7929.1,61588
ISUR,20230307,7.42,7.42,7.42,7.5,262
ITX,20230307,29.5,29.63,28.91,29.11,2618548
IZER,20230307,7.98,8.06,7.96,8.06,2995
KOM,20230307,1.11,1.11,1.11,1.11,1100
LAB,20230307,3.32,3.32,3.32,3.32,500
LDA,20230307,0.937,0.937,0.92,0.922,767901
LGT,20230307,8.44,8.44,8.1,8.1,5298
LIB,20230307,0.89,0.89,0.89,0.895,174
LLN,20230307,2.36,2.4,2.36,2.36,9995
LLYC,20230307,10.9,11.3,10.9,11.15,483
LOG,20230307,22.88,23.16,22.8,22.98,225746
LRE,20230307,5.37,5.44,5.32,5.38,77704
MAKS,20230307,12.8,12.8,12.8,12.8,283
MAP,20230307,2.05,2.054,2.038,2.038,2386357
MCM,20230307,12.24,12.38,12.24,12.38,2501
MDF,20230307,0.807,0.817,0.785,0.785,372316
MED,20230307,0.51,0.51,0.51,0.51,1470
MEL,20230307,6.48,6.61,6.46,6.555,991947
MIO,20230307,6.05,6.05,6.05,6.05,827
MONI,20230307,0.34,0.34,0.34,0.34,2000
MRL,20230307,9.04,9.115,8.865,8.88,1155247
MTB,20230307,1.5,1.5,1.5,1.5,11315
MTS,20230307,30,30.07,29.4,29.405,222208
MVC,20230307,7.15,7.18,7.15,7.17,22679
NBI,20230307,4.96,4.96,4.96,4.98,200
NEA,20230307,5.5,5.54,5.5,5.5,2027
NHH,20230307,3.875,3.875,3.695,3.695,48835
NTH,20230307,1.83,1.89,1.82,1.83,41308
NTX,20230307,2.96,2.96,2.96,2.96,622
NXT,20230307,0.5,0.506,0.5,0.502,22390
NYE,20230307,0.016,0.016,0.0154,0.0154,5709178
OHL,20230307,0.619,0.6405,0.6085,0.61,8145464
OLE,20230307,0.257,0.2585,0.2515,0.254,272273
OPDE,20230307,4.2,4.28,4.125,4.24,75440
ORY,20230307,2.335,2.355,2.27,2.29,127410
PANG,20230307,1.67,1.71,1.67,1.71,3951
PAR,20230307,3.02,3.02,3.02,3.09,150
PHM,20230307,51,51.32,50.26,50.7,47422
PRM,20230307,10.9,10.9,10.55,10.8,5787
PRO,20230307,19.8,19.8,19.8,20,200
PRS,20230307,0.3545,0.3545,0.346,0.35,77820
PSG,20230307,1.87,1.901,1.87,1.87,431900
PSI,20230307,6043.11,6073.04,6027.63,6032.84,6032
PVA,20230307,0.3785,0.38,0.378,0.378,17254
R4,20230307,10.35,10.4,10.2,10.4,5411
RBT,20230307,1.88,1.88,1.88,1.88,600
REE,20230307,15.58,15.835,15.565,15.655,1089017
REN,20230307,1.485,1.49,1.445,1.47,64021
REP,20230307,15.5,15.54,15.42,15.42,2964401
RIO,20230307,4.5,4.5,4.28,4.5,646
RJF,20230307,2.76,2.845,2.71,2.71,11008
RLIA,20230307,1.05,1.05,1.05,1.05,608
ROVI,20230307,40.8,41.54,40.5,40.72,134060
SAB,20230307,1.33,1.334,1.2855,1.294,35946120
SAI,20230307,0.22,0.227,0.213,0.219,310089
SAN,20230307,3.8465,3.8725,3.7655,3.7655,38287301
SCO,20230307,3.7,3.7,3.7,3.7,1000
SCYR,20230307,3.01,3.014,2.978,2.984,2257096
SEC,20230307,3.4,3.4,3.4,3.4,9787
SLR,20230307,17.2,17.7,17.125,17.26,446775
SNG,20230307,3.86,3.86,3.85,3.85,7874
SOL,20230307,6.175,6.185,6.025,6.025,148962
SPH,20230307,4.24,4.24,3.83,3.84,19645
SQRL,20230307,2.52,2.52,2.47,2.5,28971
TEF,20230307,3.955,3.973,3.924,3.933,9570519
TL5,20230307,3.15,3.222,3.146,3.21,888807
TLGO,20230307,3.37,3.44,3.365,3.37,57740
TRE,20230307,11.57,11.87,11.52,11.8,248876
TRG,20230307,0.4995,0.596,0.4995,0.58,10426429
TUB,20230307,2.45,2.455,2.425,2.445,70555
UBS,20230307,0.0086,0.0087,0.0083,0.0084,57130679
UNI,20230307,1.216,1.219,1.198,1.202,5375411
USI,20230307,6.1,6.1,6.1,6.15,150
VID,20230307,97.9,100.4,97,97.2,23829
VIS,20230307,63.5,64.2,63,63.5,33021
VOC,20230307,0.7,0.712,0.694,0.708,67997
VYT,20230307,3.5,3.5,3.5,3.5,257
YADV,20230307,10.1,10.1,10.1,10.1,965
YARP,20230307,2.84,2.84,2.84,2.84,1800
YATO,20230307,10.4,10.4,10.4,10.4,482
YFID,20230307,38.6,38.6,38.6,40.6,105
YGCS,20230307,14.1,14.1,14.1,13.4,335
YGOP,20230307,15.4,15.4,15.4,15.4,648
YHSP,20230307,5.85,5.85,5.85,5.85,855
YINB7,20230307,0.935,0.935,0.935,0.935,10000
YINM,20230307,13.7,13.7,13.7,13.9,100
YLFG,20230307,4.44,4.44,4.44,4.44,995
YMEI,20230307,46.4,46.4,46.4,46.8,90
YMHRE,20230307,3.5,3.5,3.5,3.5,450
YNUM,20230307,1.98,1.98,1.98,1.98,2740
YORE,20230307,1.09,1.09,1.09,1.09,1589
YOVA,20230307,11.3,11.3,11.3,11.3,200
YP3L,20230307,7.8,7.8,7.8,7.8,500
YPARK,20230307,1.54,1.54,1.54,1.54,45825
YQPQ,20230307,1.06,1.06,1.06,1.06,3849
YTAN,20230307,12.1,12.1,12.1,12.1,200
YVBA,20230307,7.1,7.1,7.1,7.1,750
YVIT,20230307,11.3,11.5,11.3,11.5,3029