A3M,20230324,3.394,3.394,3.34,3.38,266012
ACS,20230324,28.4,28.73,27.76,28.08,853698
ACX,20230324,9.162,9.176,8.96,9.144,709342
ADX,20230324,1.11,1.125,1.069,1.099,326814
ADZ,20230324,6.52,6.98,6.3,6.3,9072
AEDAS,20230324,13.22,13.3,12.8,13.12,42797
AENA,20230324,145.9,145.9,141.65,142.2,166571
AGIL,20230324,4.11,4.15,4.11,4.15,2245
AI,20230324,0.0999,0.0999,0.095,0.0975,2595719
AIR,20230324,119.2,119.2,116.6,117.26,7387
ALB,20230324,45.5,46,45.15,46,12567
ALC,20230324,35,35,34.2,34.6,177
ALM,20230324,8.72,8.76,8.66,8.67,148345
ALNT,20230324,10.9,11,10.85,10.9,569
ALQ,20230324,7.75,7.75,7.75,7.75,250
AMP,20230324,0.154,0.1568,0.1508,0.1518,845152
AMS,20230324,58.64,58.66,57.4,58,875526
ANA,20230324,178.5,178.5,172.8,173.9,81907
ANE,20230324,34.88,34.88,34.24,34.42,268902
APAM,20230324,31.9,32.32,31.5,31.83,579
APG,20230324,19,19,19,19,1850
APPS,20230324,7.12,7.15,6.94,7.12,319189
ARM,20230324,7.4,7.6,7.4,8,4
ART,20230324,4,4.03,4,4.03,6521
ATRY,20230324,5.62,5.62,5.38,5.48,11011
ATSI,20230324,3.92,3.92,3.92,3.92,206
AZK,20230324,6.46,6.54,6.38,6.5,7555
BAIN,20230324,2.98,2.98,2.98,2.98,233
BBVA,20230324,6.35,6.35,6.021,6.129,27968999
BKT,20230324,5.3,5.324,5.024,5.062,7965977
BKY,20230324,0.2225,0.2265,0.211,0.2125,1374655
BST,20230324,0.5,0.502,0.446,0.447,1792482
CABK,20230324,3.589,3.589,3.402,3.493,20595031
CAF,20230324,24.65,24.7,24.3,24.5,72196
CASH,20230324,0.69,0.699,0.685,0.699,200141
CBAV,20230324,18.75,19,18.5,18.7,999
CCEP,20230324,53.2,53.2,52.15,53.05,330
CEV,20230324,6.75,6.75,6.75,6.75,476
CIE,20230324,25,25.12,24.7,24.8,38275
CITY,20230324,0.224,0.235,0.21,0.224,297543
CLE,20230324,0.158,0.158,0.158,0.158,1000
CLNX,20230324,33.9,34.57,33.66,34,1622435
CLR,20230324,3.45,3.67,3.31,3.42,115348
CMM,20230324,2.16,2.2,2.16,2.2,1134
COL,20230324,5.665,5.73,5.475,5.585,1836589
COM,20230324,1.415,1.42,1.4,1.41,22143
DIA,20230324,0.0148,0.0149,0.0144,0.0146,21433897
DOM,20230324,3.605,3.605,3.525,3.555,48327
EAT,20230324,3.95,3.95,3.9,3.95,6937
EBRO,20230324,16.54,16.76,16.46,16.6,44927
ECR,20230324,4.23,4.245,4.085,4.13,136422
EDR,20230324,5.35,5.35,5.05,5.14,122449
EEP,20230324,0.48,0.48,0.48,0.48,6000
EIDF,20230324,30.94,31.02,30.1,30.26,79832
ELE,20230324,19.31,19.31,18.935,19.04,1030292
ELZ,20230324,0.23,0.239,0.224,0.239,52418
ENC,20230324,3.536,3.55,3.356,3.366,1253827
END,20230324,2.7,2.7,2.63,2.63,2602
ENER,20230324,4.61,4.61,4.56,4.6,7559
ENG,20230324,17.285,17.285,17.06,17.14,616373
ENO,20230324,11.5,11.5,11.15,11.15,21469
ENRS,20230324,5.12,5.2,5.12,5.2,1912
ETC,20230324,9.07,9.3,8.9,9.1,11658
FACE,20230324,2.64,2.8,2.55,2.66,9140
FAE,20230324,3.17,3.185,3.16,3.16,242138
FCC,20230324,9.02,9.02,8.68,8.72,46110
FDR,20230324,15.6,15.64,15.13,15.17,563731
FER,20230324,27,27.1,26.09,26.37,1708654
GAM,20230324,1.29,1.395,1.29,1.36,64148
GAS,20230324,27,27.23,26.77,26.85,374901
GCO,20230324,28.25,28.35,27.6,28,65199
GEST,20230324,3.96,3.96,3.85,3.906,398629
GIGA,20230324,8.6,8.6,8.3,8.44,1395
GRE,20230324,27.48,27.58,27,27.4,38339
GRF,20230324,8.998,9,8.62,8.702,1918606
GRF.P,20230324,6.465,6.465,6.2,6.22,209719
GRI,20230324,1.65,1.65,1.65,1.7,117
GSJ,20230324,4.15,4.25,4.105,4.195,14678
HAN,20230324,0.354,0.36,0.354,0.36,2000
HLZ,20230324,5.48,5.5,5.3,5.44,14433
HOME,20230324,8.55,8.65,8.54,8.56,14438
IAG,20230324,1.565,1.5665,1.5095,1.536,12700561
IBE,20230324,11.085,11.085,10.96,11.07,8826575
IBG,20230324,16.2,16.5,16.05,16.2,1647
IDR,20230324,11.9,11.98,11.81,11.95,539116
IFF,20230324,1.05,1.05,1.05,1.05,20
INDDT,20230324,7525.3,7525.3,7374.2,7427.9,98086
ISUR,20230324,7.2,7.2,7.2,7.2,599
ITX,20230324,29.5,29.58,28.96,29.16,2388252
IZER,20230324,8.02,8.02,7.94,8,109
KOM,20230324,1.02,1.02,1.02,1.02,4852
LAB,20230324,3.16,3.16,3.16,3.16,792
LDA,20230324,0.9475,0.963,0.938,0.9595,642244
LGT,20230324,7.48,7.76,7.48,7.76,1457
LIB,20230324,0.88,0.88,0.88,0.88,810
LLN,20230324,1.926,1.936,1.804,1.85,40896
LLYC,20230324,10.1,10.3,10.1,10.3,3610
LOG,20230324,22.82,22.98,22.4,22.56,232564
LRE,20230324,5.24,5.24,5.09,5.1,69913
MAKS,20230324,12.4,12.4,12.3,12.4,700
MAP,20230324,1.843,1.845,1.801,1.828,3608357
MCM,20230324,11.58,11.76,11.58,11.68,2964
MDF,20230324,0.72,0.731,0.706,0.716,260910
MED,20230324,0.39,0.39,0.372,0.372,3682
MEL,20230324,5.5,5.51,5.325,5.38,1598462
MIO,20230324,5.9,5.9,5.9,5.9,100
MONI,20230324,0.214,0.214,0.212,0.212,53007
MRL,20230324,7.775,7.79,7.59,7.685,1182809
MTB,20230324,1.38,1.44,1.38,1.38,570
MTS,20230324,26.295,26.295,25.165,26.005,380345
MVC,20230324,7.09,7.09,7,7.02,46372
NBI,20230324,4.9,4.9,4.9,4.9,1408
NEA,20230324,5.5,5.5,5.42,5.44,1469
NHH,20230324,3.64,3.64,3.515,3.515,12444
NTH,20230324,1.78,1.825,1.765,1.77,13193
NTX,20230324,2.82,2.9,2.82,2.82,2664
NXT,20230324,0.494,0.494,0.486,0.486,13628
NYE,20230324,0.0158,0.0178,0.0124,0.0124,54334034
OHL,20230324,0.555,0.555,0.512,0.5205,5522418
OLE,20230324,0.234,0.234,0.2265,0.228,430249
OPDE,20230324,4,4,3.85,3.855,58099
ORY,20230324,2.135,2.145,2.105,2.115,85574
PANG,20230324,1.7,1.7,1.7,1.7,100
PAR,20230324,2.73,2.73,2.67,2.72,4103
PHM,20230324,45.77,45.77,43.89,44.29,48265
PRM,20230324,10.7,10.8,10.65,10.7,2498
PRO,20230324,19.7,19.7,19.5,19.5,500
PRS,20230324,0.332,0.3455,0.332,0.3375,94836
PSG,20230324,1.785,1.79,1.744,1.765,425951
PSI,20230324,5802.61,5757.34,5665.66,5731.82,5731
PVA,20230324,0.378,0.3885,0.364,0.3655,78250
R4,20230324,10.3,10.3,10,10.2,1911
RBT,20230324,1.82,1.82,1.82,1.82,517
REE,20230324,15.84,15.84,15.59,15.685,1291845
REN,20230324,1.36,1.365,1.34,1.365,4501
REP,20230324,14.05,14.055,13.435,13.79,4572134
RIO,20230324,4.2,4.2,4.02,4.2,1948
RJF,20230324,2.465,2.495,2.46,2.495,2845
RLIA,20230324,1.04,1.04,1.025,1.03,36551
ROVI,20230324,38.8,39.02,38.48,38.88,93535
SAB,20230324,1,1.001,0.9284,0.9668,77465445
SAI,20230324,0.562,0.628,0.46,0.46,3507377
SAN,20230324,3.3,3.3125,3.1205,3.22,77695996
SCO,20230324,3.5,3.5,3.5,3.54,105
SCYR,20230324,2.846,2.848,2.756,2.782,2605281
SEC,20230324,3.4,3.4,3.4,3.4,9787
SLR,20230324,16.215,16.215,15.625,15.855,553755
SNG,20230324,3.71,3.71,3.69,3.71,685
SOL,20230324,5.955,5.955,5.66,5.71,186017
SPH,20230324,3.26,3.29,3.26,3.26,1100
SQRL,20230324,2.29,2.29,2.27,2.27,2000
TEF,20230324,3.8,3.806,3.737,3.768,11788946
TL5,20230324,3.008,3.042,2.99,3.034,122691
TLGO,20230324,3.16,3.26,3.045,3.065,158570
TRE,20230324,10.07,10.07,9.26,9.455,288481
TRG,20230324,0.762,0.804,0.696,0.765,4038440
TUB,20230324,2.38,2.38,2.29,2.34,129345
UBS,20230324,0.0075,0.009,0.0075,0.0078,387618952
UNI,20230324,0.991,0.9935,0.9375,0.9565,12842542
USI,20230324,6.1,6.1,6.1,6.1,1000
VID,20230324,98.2,98.3,96.4,97,36174
VIS,20230324,68,68.85,67.55,68.05,34684
VOC,20230324,0.71,0.71,0.69,0.7,16146
VYT,20230324,3.24,3.24,3.24,3.24,2200
YADV,20230324,10.1,10.1,10.1,10.1,965
YARP,20230324,2.84,2.84,2.84,2.84,1800
YATO,20230324,10.4,10.4,10.4,10.4,250
YFID,20230324,38.6,38.6,38.6,40.6,105
YGCS,20230324,14.1,14.1,14.1,13,335
YGGC,20230324,140,140,140,141,40
YGOP,20230324,15.4,15.4,15.4,15.4,100
YHSP,20230324,5.85,5.85,5.85,5.85,851
YINB7,20230324,0.915,0.915,0.91,0.91,10718
YINM,20230324,13.7,13.7,13.7,13.9,100
YLFG,20230324,4.44,4.44,4.44,4.44,995
YMEI,20230324,46.8,46.8,46.8,47.2,87
YMHRE,20230324,3.5,3.5,3.5,3.5,1429
YNUM,20230324,1.98,1.98,1.98,1.98,2740
YORE,20230324,1.1,1.1,1.1,1.1,2547
YOVA,20230324,11.3,11.3,11.3,11.3,200
YP3L,20230324,7.8,7.8,7.8,7.8,500
YPARK,20230324,1.55,1.55,1.55,1.55,20700
YQPQ,20230324,1.06,1.06,1.06,1.06,3849
YQUO,20230324,1.51,1.51,1.51,1.51,3500
YTAN,20230324,11.9,11.9,11.9,12.2,80
YVBA,20230324,7.2,7.25,7.15,7.25,1385
YVIT,20230324,12.2,12.2,12.2,12.2,1684
YVIV,20230324,1.36,1.36,1.36,1.35,12