A3M,20230315,3.452,3.458,3.34,3.38,570627
ACS,20230315,28.8,28.9,28.03,28.03,843638
ACX,20230315,9.722,9.75,9.022,9.024,1898264
ADX,20230315,1.334,1.334,1.203,1.192,1842551
ADZ,20230315,6.24,6.24,6.08,6.2,948
AEDAS,20230315,13.8,14,13.4,13.66,29468
AENA,20230315,152.75,152.9,145.25,145.95,217129
AGIL,20230315,4.3,4.3,4.26,4.3,1264
AI,20230315,0.1054,0.1064,0.1002,0.0998,5442414
AIR,20230315,122.32,122.32,116.14,116.54,12656
ALB,20230315,44.85,45,44.25,44.45,19551
ALC,20230315,35,35,33.4,33.4,495
ALM,20230315,8.765,8.765,8.51,8.67,257130
ALNT,20230315,11.4,11.65,11.2,11.2,10593
ALQ,20230315,7.45,7.45,7.45,7.35,675
AMP,20230315,0.1638,0.1638,0.156,0.1556,1403089
AMS,20230315,60.4,60.44,57.46,58.16,913318
ANA,20230315,177.8,177.8,173.1,173.3,99990
ANE,20230315,35.28,35.52,34.56,34.6,360122
APAM,20230315,35.48,35.48,32.88,33.4,3738
APG,20230315,18.8,18.8,18.8,18.8,266
APPS,20230315,7.62,7.65,7.175,7.31,283700
ARM,20230315,7.95,7.95,7.95,7.95,44
ART,20230315,3.9,3.9,3.9,3.9,1501
ATRY,20230315,5.84,6,5.66,6,7661
ATSI,20230315,4.1,3.92,4.1,3.92,2836
AZK,20230315,6.38,6.38,6.38,6.44,5821
BAIN,20230315,2.88,2.98,2.88,2.9,360
BBVA,20230315,6.681,6.687,5.929,6.048,45373021
BKT,20230315,6.1,6.138,5.608,5.704,7104983
BKY,20230315,0.228,0.23,0.214,0.218,1763452
BST,20230315,0.69,0.69,0.583,0.607,3398248
CABK,20230315,3.91,3.929,3.624,3.634,27033961
CAF,20230315,26.8,26.8,25.15,25.45,95297
CASH,20230315,0.679,0.713,0.667,0.667,824311
CBAV,20230315,18.8,19,18.8,18.6,3311
CCEP,20230315,52.35,52.65,52.35,52.65,1891
CEV,20230315,6.9,7,6.9,6.75,578
CIE,20230315,26.48,26.48,24.94,25.26,68359
CITY,20230315,0.1825,0.19,0.166,0.177,229826
CLE,20230315,0.158,0.16,0.158,0.16,18500
CLNX,20230315,36.01,36.01,35.05,35.4,1493406
CLR,20230315,2.8,2.82,2.72,2.75,15390
CMM,20230315,2.16,2.2,2.16,2.2,1134
COL,20230315,6.125,6.125,5.885,5.945,1578616
COM,20230315,1.36,1.36,1.34,1.36,3885
DIA,20230315,0.0155,0.0156,0.0143,0.0146,64733184
DOM,20230315,3.64,3.65,3.55,3.55,117419
EAT,20230315,4.09,4.09,3.93,4.08,72
EBRO,20230315,16.62,16.64,16.22,16.26,38230
ECR,20230315,4.27,4.27,3.98,3.98,286059
EDR,20230315,5.62,5.63,5.26,5.35,107422
EEP,20230315,0.48,0.48,0.48,0.47,14
EIDF,20230315,29.3,29.8,29,29.68,93135
ELE,20230315,19.05,19.095,18.465,18.49,2300359
ELZ,20230315,0.244,0.25,0.219,0.22,537524
ENC,20230315,3.666,3.666,3.442,3.446,1491852
END,20230315,2.41,2.5,2.3,2.43,13997
ENER,20230315,4.76,4.76,4.73,4.72,18269
ENG,20230315,17.275,17.31,16.87,16.99,1144737
ENO,20230315,11.55,11.55,11.15,11.15,42891
ENRS,20230315,4.99,4.99,4.98,4.95,3639
ETC,20230315,8.69,8.92,8.45,8.41,38865
FACE,20230315,2.8,2.82,2.6,2.65,19703
FAE,20230315,3.25,3.28,3.17,3.21,590983
FCC,20230315,8.93,8.97,8.71,8.66,60172
FDR,20230315,16.55,16.57,15.75,15.79,851459
FER,20230315,27,27,26.08,26.22,1256263
GAM,20230315,1.36,1.39,1.36,1.34,66385
GAS,20230315,26.96,27.1,26.32,26.33,732453
GCO,20230315,29.25,29.25,27.8,27.95,127620
GEST,20230315,4.286,4.314,4.084,4.118,399694
GIGA,20230315,8.2,8.3,7.72,8,5218
GRE,20230315,28.6,29.28,27.16,27.2,64418
GRF,20230315,10.145,10.145,9.282,9.474,3385169
GRF.P,20230315,7.1,7.15,6.61,6.815,649575
GRI,20230315,1.65,1.65,1.65,1.7,72
GSJ,20230315,4.52,4.52,4.22,4.18,32662
HAN,20230315,0.38,0.37,0.38,0.37,15000
HLZ,20230315,5.62,5.62,5.5,5.5,5572
HOME,20230315,9.2,9.25,8.95,9,42180
IAG,20230315,1.647,1.653,1.52,1.5235,29136764
IBE,20230315,10.89,11.03,10.84,10.875,19892267
IBG,20230315,16,16.1,16,16,1274
IDR,20230315,11.61,11.64,11.27,11.34,1075894
IFF,20230315,1,1,1.01,1.01,8200
INDDT,20230315,7740.8,7749.5,7470.6,7474.6,149797
ISUR,20230315,7.32,7.32,7.1,7.2,2627
ITX,20230315,28.75,28.87,27.51,27.68,5430666
IZER,20230315,7.94,8.1,7.94,8.04,1258
KOM,20230315,1.12,1.12,1.12,1.12,8684
LAB,20230315,3.16,3.16,3.16,3.32,481
LDA,20230315,0.94,0.9445,0.921,0.9295,897921
LGT,20230315,7.6,7.6,7.44,7.44,1908
LIB,20230315,0.86,0.895,0.86,0.895,3749
LLN,20230315,2.06,2.06,1.904,1.99,43330
LLYC,20230315,10.8,10.8,10.6,10.8,1900
LOG,20230315,22.3,22.64,22,22.04,360596
LRE,20230315,5.16,5.25,5.04,5.14,45092
MAKS,20230315,12.4,12.5,12.4,12.5,630
MAP,20230315,1.917,1.919,1.816,1.822,6635726
MCM,20230315,12.02,12.16,12,11.96,10668
MDF,20230315,0.785,0.785,0.73,0.733,325209
MED,20230315,0.47,0.47,0.47,0.47,200
MEL,20230315,6.19,6.21,5.715,5.845,1747147
MIO,20230315,5.9,5.9,5.9,5.9,139
MONI,20230315,0.37,0.37,0.37,0.354,14200
MRL,20230315,8.46,8.49,8.24,8.295,1130405
MTB,20230315,1.41,1.43,1.38,1.43,14272
MTS,20230315,27.5,27.5,24.945,25.045,770704
MVC,20230315,7.25,7.33,7.15,7.17,35358
NBI,20230315,4.96,4.96,4.86,4.8,2131
NEA,20230315,5.6,5.6,5.46,5.46,851
NHH,20230315,3.815,3.815,3.51,3.51,69803
NTH,20230315,1.88,1.88,1.76,1.86,43905
NTX,20230315,2.96,3.09,2.73,2.81,8982
NXT,20230315,0.49,0.49,0.452,0.464,100107
NYE,20230315,0.0128,0.0128,0.0114,0.0116,5273355
OHL,20230315,0.585,0.5925,0.5585,0.559,5259580
OLE,20230315,0.2445,0.2445,0.228,0.2335,1039497
OPDE,20230315,4.06,4.115,4.06,4.055,72767
ORY,20230315,2.26,2.3,2.12,2.16,316998
PANG,20230315,1.7,1.7,1.7,1.7,1111
PAR,20230315,2.99,2.99,2.86,2.98,3724
PHM,20230315,47.23,47.42,46.31,46.26,78659
PRM,20230315,10.7,10.7,10.6,10.6,1471
PRO,20230315,19.8,19.9,19.5,19.5,1400
PRS,20230315,0.358,0.358,0.33,0.3325,534318
PSG,20230315,1.85,1.852,1.765,1.765,572185
PSI,20230315,5978.53,5999.41,5811.14,5811.14,5811
PVA,20230315,0.371,0.384,0.3655,0.37,57107
R4,20230315,10.4,10.4,10.3,10.35,2479
RBT,20230315,1.88,1.88,1.88,1.88,1000
REE,20230315,15.8,15.8,15.405,15.42,1995955
REN,20230315,1.4,1.4,1.3,1.34,59464
REP,20230315,14.395,14.395,13.39,13.39,8643350
RIO,20230315,4.48,4.48,4,4.2,23
RJF,20230315,2.64,2.64,2.555,2.555,4337
RLIA,20230315,1.05,1.055,1.05,1.05,123915
ROVI,20230315,40.26,40.36,39.34,39.82,171762
SAB,20230315,1.141,1.152,1.005,1.0195,97664623
SAI,20230315,0.296,0.32,0.26,0.27,2092566
SAN,20230315,3.4665,3.4665,3.152,3.208,114821929
SCO,20230315,3.64,3.64,3.64,3.56,10
SCYR,20230315,2.948,2.96,2.816,2.828,3635885
SEC,20230315,3.4,3.4,3.4,3.4,9787
SLR,20230315,17.54,17.645,16.83,16.83,576766
SNG,20230315,3.85,3.85,3.81,3.84,10155
SOL,20230315,6.4,6.54,6.055,6.055,359600
SPH,20230315,3.2,3.2,3.15,3.2,91
SQRL,20230315,2.29,2.41,2.28,2.32,1916
TEF,20230315,3.834,3.869,3.739,3.753,16483893
TL5,20230315,3.1,3.12,2.95,3.052,275557
TLGO,20230315,3.23,3.23,3.05,3.065,131932
TRE,20230315,12.14,12.15,11.04,11.09,301177
TRG,20230315,0.798,0.83,0.624,0.652,17496277
TUB,20230315,2.555,2.585,2.365,2.39,443292
UBS,20230315,0.0077,0.0078,0.0072,0.0072,30424211
UNI,20230315,1.096,1.096,1.012,1.023,15768736
USI,20230315,6.1,6.1,6.05,6.1,270
VID,20230315,96.9,96.9,93.4,94,27289
VIS,20230315,65.6,66.45,65.35,66.2,68593
VOC,20230315,0.72,0.72,0.712,0.702,88245
VYT,20230315,3.4,3.4,3.4,3.4,305
YADV,20230315,10.1,10.1,10.1,10.1,965
YARP,20230315,2.84,2.84,2.84,2.84,1800
YATO,20230315,10.4,10.4,10.4,10.4,482
YFID,20230315,38.6,38.6,38.6,40.6,105
YGCS,20230315,14.1,14.1,14.1,13.4,335
YGOP,20230315,15.4,15.4,15.4,15.4,5773
YHSP,20230315,5.85,5.85,5.85,5.85,851
YINB7,20230315,0.915,0.915,0.91,0.91,10718
YINM,20230315,13.7,13.7,13.7,13.9,100
YLFG,20230315,4.44,4.44,4.44,4.44,995
YMEI,20230315,46.8,46.8,46.8,47.2,87
YMHRE,20230315,3.5,3.5,3.5,3.5,450
YNUM,20230315,1.98,1.98,1.98,1.98,2740
YORE,20230315,1.09,1.09,1.09,1.09,1589
YOVA,20230315,11.3,11.3,11.3,11.3,200
YP3L,20230315,7.8,7.8,7.8,7.8,500
YPARK,20230315,1.54,1.54,1.54,1.54,45825
YQPQ,20230315,1.06,1.06,1.06,1.06,3849
YQUO,20230315,1.51,1.51,1.51,1.51,3500
YTAN,20230315,12.1,12.2,12.1,12.2,618
YVBA,20230315,7.15,7.25,7.15,7.25,1385
YVIT,20230315,11.5,11.5,11.5,11.8,1309