A3M,20230314,3.45,3.5,3.43,3.466,264946
ACS,20230314,28,28.85,28,28.71,739078
ACX,20230314,9.55,9.752,9.53,9.696,966689
ADX,20230314,1.325,1.344,1.306,1.318,587105
ADZ,20230314,6.2,6.22,6.2,6.2,432
AEDAS,20230314,13.6,13.84,13.58,13.7,29473
AENA,20230314,149.7,153.05,147.9,153.2,196181
AGIL,20230314,4.4,4.52,4.3,4.46,2000
AI,20230314,0.1054,0.109,0.1024,0.105,3376365
AIR,20230314,116.86,122.66,116.86,122.42,3399
ALB,20230314,44.3,45,44.2,44.85,15228
ALC,20230314,35,35,35,35,34
ALM,20230314,8.79,8.79,8.615,8.735,198061
ALNT,20230314,11.5,11.5,11.3,11.4,8436
ALQ,20230314,7.45,7.45,7.45,7.35,200
AMP,20230314,0.159,0.1636,0.159,0.1634,645600
AMS,20230314,58.74,60.7,58.52,60.46,539270
ANA,20230314,173.8,177.7,173.8,177,90857
ANE,20230314,34.4,35.46,34.36,35.2,391933
APAM,20230314,34.48,35.11,34.48,34.37,15
APPS,20230314,7.33,7.64,7.29,7.58,273366
ARM,20230314,7.95,7.95,7.95,7.95,44
ART,20230314,3.9,3.93,3.87,3.93,2200
ATRY,20230314,5.88,5.92,5.72,5.8,22221
ATSI,20230314,4.1,4.1,4.1,4,2736
AZK,20230314,6.5,6.5,6.5,6.46,1997
BAIN,20230314,2.88,2.88,2.88,2.88,505
BBVA,20230314,6.43,6.729,6.371,6.69,22503279
BKT,20230314,5.854,6.176,5.78,6.098,6141142
BKY,20230314,0.22,0.2335,0.22,0.232,694296
BST,20230314,0.55,0.59,0.482,0.554,3426635
CABK,20230314,3.72,3.93,3.699,3.896,19566176
CAF,20230314,26.2,26.7,25.9,26.35,81918
CASH,20230314,0.679,0.709,0.679,0.708,473728
CBAV,20230314,18.6,18.75,18.5,18.7,1887
CCEP,20230314,50.85,52.6,50.85,52.45,3353
CEV,20230314,6.9,7,6.9,7,578
CIE,20230314,25.42,26.38,25.38,26.12,92585
CITY,20230314,0.1895,0.1935,0.175,0.1915,56959
CLE,20230314,0.158,0.16,0.158,0.16,18500
CLNX,20230314,35.31,36.05,35.31,35.86,1208381
CLR,20230314,2.75,2.82,2.68,2.8,57038
CMM,20230314,2.16,2.2,2.16,2.2,1134
COL,20230314,6.04,6.255,6.03,6.13,1308587
COM,20230314,1.385,1.385,1.36,1.36,2834
DIA,20230314,0.0151,0.0156,0.015,0.0155,17604494
DOM,20230314,3.58,3.665,3.56,3.645,159000
EAT,20230314,4.06,4.1,4.055,4.08,800
EBRO,20230314,16.1,16.66,16.08,16.6,64619
ECR,20230314,4.08,4.25,4.08,4.235,207116
EDR,20230314,5.44,5.65,5.38,5.64,88354
EEP,20230314,0.48,0.48,0.48,0.47,14
EIDF,20230314,29.28,29.46,29,29.24,64078
ELE,20230314,18.665,19.09,18.665,18.885,1754707
ELZ,20230314,0.215,0.244,0.215,0.241,1002176
ENC,20230314,3.524,3.67,3.49,3.65,2531112
END,20230314,2.5,2.5,2.36,2.36,3342
ENER,20230314,4.82,4.88,4.75,4.76,15445
ENG,20230314,17.3,17.51,17.255,17.255,1052906
ENO,20230314,11.6,11.65,11.5,11.65,7278
ENRS,20230314,4.9,4.98,4.9,4.99,30200
ETC,20230314,8.07,8.77,8,8.64,39124
FACE,20230314,2.66,2.88,2.66,2.8,126044
FAE,20230314,3.215,3.25,3.215,3.22,398138
FCC,20230314,8.78,8.97,8.7,8.92,56126
FDR,20230314,16.07,16.86,16.07,16.66,670958
FER,20230314,26.28,26.9,26.28,26.9,1051803
GAM,20230314,1.345,1.35,1.33,1.35,7918
GAS,20230314,26.23,26.96,26.23,26.95,638173
GCO,20230314,28.7,29.05,28.3,29.05,130532
GEST,20230314,4.154,4.318,4.11,4.286,446265
GIGA,20230314,8.14,8.7,8.14,8.3,3960
GRE,20230314,28.2,28.76,28.2,28.66,36633
GRF,20230314,10,10.19,9.892,10.06,1430445
GRF.P,20230314,7.03,7.22,6.94,7.115,202433
GRI,20230314,1.65,1.65,1.65,1.7,72
GSJ,20230314,4.365,4.45,4.365,4.44,18695
HAN,20230314,0.38,0.38,0.38,0.38,15000
HLZ,20230314,5.66,5.7,5.62,5.62,2984
HOME,20230314,9.02,9.17,9.02,9.15,7273
IAG,20230314,1.605,1.6605,1.5865,1.6445,17807087
IBE,20230314,10.7,10.89,10.68,10.86,13413050
IBG,20230314,16.3,16.3,16.1,16.4,937
IDR,20230314,11.18,11.57,11.17,11.57,669337
IFF,20230314,1,1,1,1,15621
INDDT,20230314,7599.6,7759.8,7590.9,7733.5,101162
ISUR,20230314,7.24,7.32,7.24,7.3,4539
ITX,20230314,28.47,29.4,28.42,29.17,3485021
IZER,20230314,8,8.06,7.98,8.06,4786
KOM,20230314,1.09,1.09,1.09,1.09,2450
LAB,20230314,3.16,3.16,3.16,3.32,428
LDA,20230314,0.92,0.942,0.916,0.94,570424
LGT,20230314,7.42,7.6,7.42,7.7,3559
LIB,20230314,0.86,0.86,0.86,0.87,4000
LLN,20230314,1.97,2.09,1.93,2.035,66665
LLYC,20230314,10.8,10.8,10.6,10.7,730
LOG,20230314,22.08,22.34,22.02,22.3,278874
LRE,20230314,5.17,5.27,5.06,5.24,54596
MAKS,20230314,12.7,12.7,12.5,12.5,1187
MAP,20230314,1.894,1.918,1.871,1.913,5928177
MCM,20230314,11.92,12.28,11.92,12.1,11948
MDF,20230314,0.755,0.783,0.738,0.772,233691
MED,20230314,0.47,0.47,0.47,0.47,200
MEL,20230314,5.95,6.205,5.86,6.19,1163206
MIO,20230314,5.9,5.9,5.9,5.9,139
MONI,20230314,0.37,0.37,0.37,0.37,20800
MRL,20230314,8.3,8.545,8.3,8.445,961994
MTB,20230314,1.44,1.49,1.41,1.45,6742
MTS,20230314,26.94,27.6,26.63,27.49,371629
MVC,20230314,7.15,7.3,7.15,7.26,66607
NBI,20230314,4.96,4.96,4.96,5,100
NEA,20230314,5.6,5.6,5.6,5.6,500
NHH,20230314,3.57,3.67,3.57,3.66,51288
NTH,20230314,1.81,1.855,1.79,1.85,56023
NTX,20230314,2.96,2.96,2.96,2.91,100
NXT,20230314,0.469,0.479,0.462,0.474,70866
NYE,20230314,0.0128,0.0128,0.012,0.0128,3545026
OHL,20230314,0.56,0.587,0.5505,0.579,4027415
OLE,20230314,0.235,0.241,0.231,0.2365,322726
OPDE,20230314,3.94,4.04,3.94,4,59372
ORY,20230314,2.235,2.25,2.19,2.24,89088
PANG,20230314,1.7,1.7,1.7,1.7,3318
PAR,20230314,2.97,2.98,2.92,2.94,2725
PHM,20230314,47.5,47.5,46.64,46.81,71171
PRM,20230314,10.7,10.85,10.6,10.7,2108
PRO,20230314,19.8,19.8,19.8,20,267
PRS,20230314,0.3415,0.3575,0.3415,0.3505,251987
PSG,20230314,1.838,1.845,1.79,1.831,424280
PSI,20230314,5895.94,6002.98,5880.93,5986.15,5986
PVA,20230314,0.3765,0.385,0.366,0.37,139082
R4,20230314,10.4,10.4,10.4,10.4,578
RBT,20230314,1.88,1.88,1.88,1.88,1000
REE,20230314,15.655,15.93,15.615,15.745,1024599
REN,20230314,1.31,1.385,1.3,1.385,25059
REP,20230314,14.105,14.49,13.88,14.39,5718105
RIO,20230314,4.5,4.5,4.5,4.2,50
RJF,20230314,2.67,2.67,2.61,2.635,5392
RLIA,20230314,1.055,1.055,1.05,1.05,19380
ROVI,20230314,39.42,40.08,38.78,39.96,235715
SAB,20230314,1.08,1.155,1.061,1.139,75397555
SAI,20230314,0.28,0.32,0.262,0.292,3236132
SAN,20230314,3.326,3.477,3.2925,3.4455,77392141
SCO,20230314,3.64,3.64,3.64,3.56,10
SCYR,20230314,2.85,2.948,2.848,2.928,2997217
SEC,20230314,3.4,3.4,3.4,3.4,9787
SLR,20230314,17.32,17.67,17.155,17.54,449120
SNG,20230314,3.85,3.85,3.81,3.84,10155
SOL,20230314,6.115,6.49,6.115,6.395,269354
SPH,20230314,3.29,3.29,3.29,3.2,80
SQRL,20230314,2.25,2.36,2.25,2.34,555
TEF,20230314,3.797,3.823,3.77,3.811,14147316
TL5,20230314,3.056,3.12,3.056,3.098,228495
TLGO,20230314,3.32,3.32,3.15,3.19,95774
TRE,20230314,11.54,12.18,11.49,12.1,201103
TRG,20230314,0.949,0.98,0.821,0.829,11010662
TUB,20230314,2.35,2.62,2.35,2.52,773918
UBS,20230314,0.0073,0.0075,0.0073,0.0075,29149306
UNI,20230314,1.06,1.104,1.04,1.089,18338881
USI,20230314,6.1,6.1,6.05,6.1,270
VID,20230314,93.1,96.7,93,95.7,27517
VIS,20230314,65.4,65.85,64.9,65.6,63028
VOC,20230314,0.696,0.696,0.69,0.7,18643
VYT,20230314,3.4,3.4,3.4,3.4,305
YADV,20230314,10.1,10.1,10.1,10.1,965
YARP,20230314,2.84,2.84,2.84,2.84,1800
YATO,20230314,10.4,10.4,10.4,10.4,482
YFID,20230314,38.6,38.6,38.6,40.6,105
YGCS,20230314,14.1,14.1,14.1,13.4,335
YGOP,20230314,15.3,15.3,15.3,15.3,327
YHSP,20230314,5.85,5.85,5.85,5.85,851
YINB7,20230314,0.915,0.915,0.91,0.91,10718
YINM,20230314,13.7,13.7,13.7,13.9,100
YLFG,20230314,4.44,4.44,4.44,4.44,995
YMEI,20230314,46.8,46.8,46.8,47.2,87
YMHRE,20230314,3.5,3.5,3.5,3.5,450
YNUM,20230314,1.98,1.98,1.98,1.98,2740
YORE,20230314,1.09,1.09,1.09,1.09,1589
YOVA,20230314,11.3,11.3,11.3,11.3,200
YP3L,20230314,7.8,7.8,7.8,7.8,500
YPARK,20230314,1.54,1.54,1.54,1.54,45825
YQPQ,20230314,1.06,1.06,1.06,1.06,3849
YQUO,20230314,1.51,1.51,1.51,1.51,3500
YTAN,20230314,12.1,12.1,12.1,12.1,200
YVBA,20230314,7.15,7.15,7.15,7.15,700
YVIT,20230314,11.5,11.5,11.5,11.5,900