A3M,20230328,3.374,3.404,3.34,3.344,180106
ACS,20230328,28.16,28.35,27.95,28.09,401547
ACX,20230328,9.36,9.372,9.102,9.218,494240
ADX,20230328,1.15,1.15,1.07,1.071,362381
ADZ,20230328,6.4,6.46,6.28,6.4,730
AEDAS,20230328,13.2,13.4,13.06,13.14,84982
AENA,20230328,144,145.75,142.85,143.75,117173
AGIL,20230328,4.2,4.2,4,4.1,3492
AI,20230328,0.0971,0.0988,0.092,0.0922,2225055
AIR,20230328,119.1,120.1,118.08,118.78,1835
ALB,20230328,45.9,46.2,45.8,45.9,10268
ALC,20230328,33.8,33.8,32.6,32.6,1128
ALM,20230328,8.68,8.68,8.47,8.485,214576
ALNT,20230328,10.95,11.1,10.85,11,11358
ALQ,20230328,7.75,7.75,7.75,7.75,250
AMP,20230328,0.151,0.153,0.15,0.152,1285681
AMS,20230328,59.14,59.22,58.28,58.58,557292
ANA,20230328,178.3,178.9,175.4,176.1,90036
ANE,20230328,34.6,34.62,34.12,34.32,209488
APAM,20230328,32.82,32.89,32.49,32.89,1547
APG,20230328,19,19,19,19,1850
APPS,20230328,7.25,7.25,7.095,7.11,152306
ARM,20230328,7.4,7.6,7.4,8,4
ART,20230328,4.07,4.07,4,4.05,5834
ATRY,20230328,5.7,5.7,5.38,5.38,10526
ATSI,20230328,3.7,3.78,3.7,3.78,4153
AZK,20230328,6.46,6.52,6.46,6.5,717
BAIN,20230328,2.98,2.98,2.98,2.98,233
BBVA,20230328,6.35,6.399,6.241,6.344,13628110
BKT,20230328,5.132,5.17,5.008,5.068,4333950
BKY,20230328,0.216,0.229,0.21,0.2265,1279151
BST,20230328,0.49,0.524,0.436,0.439,1733474
CABK,20230328,3.58,3.594,3.504,3.542,10186890
CAF,20230328,25,25.35,24.85,25.35,34915
CASH,20230328,0.694,0.707,0.694,0.705,158941
CBAV,20230328,18.7,19.3,18.7,18.9,5201
CCEP,20230328,53,53.05,52.85,53.1,122
CEV,20230328,6.75,6.75,6.75,6.75,476
CIE,20230328,25.06,25.42,25.06,25.18,41833
CITY,20230328,0.236,0.301,0.235,0.279,1368893
CLE,20230328,0.158,0.158,0.158,0.158,1000
CLNX,20230328,34.73,35.47,34.69,34.95,1386021
CLR,20230328,3.34,3.4,3.34,3.4,4664
CMM,20230328,2.16,2.2,2.16,2.2,1134
COL,20230328,5.715,5.795,5.535,5.54,2067598
COM,20230328,1.45,1.47,1.45,1.47,7495
DIA,20230328,0.0144,0.0146,0.0142,0.0144,13955842
DOM,20230328,3.545,3.565,3.53,3.53,52976
EAT,20230328,3.95,3.99,3.9,3.99,851
EBRO,20230328,16.6,16.66,16.44,16.52,16086
ECR,20230328,4.215,4.27,4.18,4.235,149739
EDR,20230328,5.34,5.34,5.12,5.19,59718
EEP,20230328,0.48,0.48,0.48,0.48,1900
EIDF,20230328,30.96,31.06,30.54,30.58,32715
ELE,20230328,19.45,19.555,19.34,19.47,1136154
ELZ,20230328,0.246,0.256,0.24,0.254,504806
ENC,20230328,3.332,3.364,3.258,3.316,1169580
END,20230328,2.57,2.57,2.46,2.51,3315
ENER,20230328,4.51,4.55,4.51,4.54,1181
ENG,20230328,17.33,17.38,17.2,17.335,586170
ENO,20230328,11.45,11.45,11.15,11.3,9300
ENRS,20230328,5.3,5.3,5.26,5.3,2628
ETC,20230328,9.05,9.1,8.8,8.85,6416
FACE,20230328,2.63,2.69,2.58,2.68,6996
FAE,20230328,3.18,3.19,3.13,3.13,268015
FCC,20230328,8.71,8.84,8.7,8.78,18147
FDR,20230328,15.23,15.55,15.19,15.34,406329
FER,20230328,26.61,26.69,26.38,26.42,934612
GAM,20230328,1.435,1.435,1.36,1.39,5828
GAS,20230328,27.19,27.47,27.11,27.46,435511
GCO,20230328,28.4,28.45,28,28.25,33541
GEST,20230328,4.088,4.088,4.002,4.022,218925
GIGA,20230328,8.3,8.3,8,8,1775
GRE,20230328,27.5,27.5,26,26,42955
GRF,20230328,9.138,9.18,8.892,8.934,1106559
GRF.P,20230328,6.43,6.465,6.335,6.415,176833
GRI,20230328,1.65,1.65,1.65,1.7,117
GSJ,20230328,4.205,4.205,4.06,4.085,21066
HAN,20230328,0.354,0.36,0.354,0.36,35762
HLZ,20230328,5.34,5.4,5.3,5.3,8066
HOME,20230328,8.4,9.3,8.4,8.84,67329
IAG,20230328,1.589,1.6035,1.5785,1.5955,8461044
IBE,20230328,11.215,11.285,11.165,11.25,7033125
IBG,20230328,16.15,16.45,16.15,16.45,832
IDR,20230328,12.24,12.3,12.19,12.24,473853
IFF,20230328,1.09,1.09,1.09,1.09,900
INDDT,20230328,7552.1,7558.2,7458.4,7494.3,59658
ISUR,20230328,7.08,7.08,7.08,7.2,61
ITX,20230328,29.8,30.06,29.24,29.4,2855748
IZER,20230328,7.94,7.94,7.94,8,394
KOM,20230328,0.98,0.98,0.98,0.98,5403
LAB,20230328,3.12,3.12,3.12,3.16,491
LDA,20230328,0.9725,0.9785,0.9555,0.97,489552
LGT,20230328,7.48,7.76,7.48,7.76,245
LIB,20230328,0.89,0.89,0.89,0.88,10
LLN,20230328,1.82,1.886,1.78,1.872,17482
LLYC,20230328,10.4,10.4,10.2,10.3,300
LOG,20230328,22.92,22.92,22.44,22.54,177265
LRE,20230328,5.22,5.22,5.01,5.05,84267
MAKS,20230328,12.3,12.5,12.1,12.3,788
MAP,20230328,1.877,1.877,1.818,1.832,2426305
MCM,20230328,11.96,11.96,11.66,11.66,3565
MDF,20230328,0.721,0.733,0.716,0.719,34577
MED,20230328,0.352,0.352,0.352,0.352,17172
MEL,20230328,5.545,5.57,5.43,5.47,1007885
MIO,20230328,5.75,5.75,5.75,5.75,1111
MONI,20230328,0.228,0.228,0.218,0.218,59700
MRL,20230328,7.81,7.83,7.545,7.615,1133368
MTB,20230328,1.37,1.37,1.37,1.37,4950
MTS,20230328,26.38,26.69,26.155,26.43,216462
MVC,20230328,7.07,7.15,7.07,7.15,28085
NBI,20230328,4.9,4.9,4.9,4.9,132
NEA,20230328,5.58,5.58,5.48,5.5,3550
NHH,20230328,3.64,3.64,3.54,3.55,24448
NTH,20230328,1.825,1.825,1.77,1.795,7728
NTX,20230328,2.83,2.83,2.83,2.83,1750
NXT,20230328,0.481,0.49,0.481,0.486,36867
NYE,20230328,0.012,0.0138,0.0118,0.0134,23338410
OHL,20230328,0.53,0.5315,0.515,0.5185,1360673
OLE,20230328,0.233,0.2345,0.229,0.2345,130549
OPDE,20230328,3.99,3.99,3.85,3.85,83019
ORY,20230328,2.165,2.25,2.1,2.22,136087
PANG,20230328,1.7,1.7,1.7,1.7,400
PAR,20230328,2.7,2.7,2.7,2.7,2740
PHM,20230328,45.12,45.12,44.2,44.66,42576
PRM,20230328,10.8,10.9,10.55,10.7,3852
PRO,20230328,19.5,19.5,19.5,19.5,6175
PRS,20230328,0.332,0.34,0.332,0.34,16117
PSG,20230328,1.824,1.824,1.776,1.782,243233
PSI,20230328,5782.15,5843.8,5801.24,5837.66,5837
PVA,20230328,0.368,0.3765,0.364,0.364,101165
R4,20230328,10.3,10.4,10,10.4,5875
RBT,20230328,1.82,1.82,1.82,1.82,517
REE,20230328,15.805,15.855,15.625,15.69,1089922
REN,20230328,1.365,1.365,1.34,1.36,1210
REP,20230328,14.15,14.305,14.125,14.22,4217220
RIO,20230328,4.08,4.34,4.08,4.2,60
RJF,20230328,2.495,2.495,2.45,2.46,14932
RLIA,20230328,1.03,1.04,1.03,1.03,15387
ROVI,20230328,39.12,39.22,38.4,38.7,116765
SAB,20230328,1.004,1.013,0.9694,0.9824,30601388
SAI,20230328,0.48,0.516,0.451,0.498,1196995
SAN,20230328,3.3355,3.364,3.3005,3.3235,39698700
SCO,20230328,3.46,3.46,3.46,3.46,405
SCYR,20230328,2.86,2.862,2.802,2.822,1541535
SEC,20230328,3.4,3.4,3.4,3.4,9787
SLR,20230328,15.97,16.035,15.325,15.355,579182
SNG,20230328,3.7,3.7,3.7,3.71,333
SOL,20230328,5.605,5.71,5.54,5.585,132936
SPH,20230328,3.4,3.4,3.4,3.36,81
SQRL,20230328,2.35,2.35,2.29,2.34,8465
TEF,20230328,3.825,3.847,3.803,3.811,7210550
TL5,20230328,2.974,2.988,2.908,2.93,76000
TLGO,20230328,3.01,3.08,3.01,3.04,24053
TRE,20230328,9.6,9.71,9.26,9.38,144685
TRG,20230328,0.732,0.765,0.714,0.728,1805497
TUB,20230328,2.335,2.34,2.3,2.3,168154
UBS,20230328,0.0084,0.0084,0.0078,0.0079,77261431
UNI,20230328,0.984,0.9955,0.962,0.9695,6792746
USI,20230328,6.15,6.15,6.15,6.15,1650
VID,20230328,98.7,98.7,97,97.9,20163
VIS,20230328,68.25,68.4,67.6,67.65,26205
VOC,20230328,0.686,0.702,0.682,0.702,26418
VYT,20230328,3.2,3.2,3.2,3.2,578
YADV,20230328,10.1,10.1,10.1,10.1,965
YARP,20230328,2.84,2.84,2.84,2.84,1800
YATO,20230328,10.4,10.4,10.4,10.4,250
YFID,20230328,38.6,38.6,38.6,40.6,105
YGCS,20230328,14.1,14.1,14.1,13,335
YGGC,20230328,140,140,140,141,40
YGOP,20230328,15.4,15.4,15.4,15.4,580
YHSP,20230328,5.85,5.85,5.85,5.85,851
YINB7,20230328,0.9,0.9,0.9,0.9,5556
YINM,20230328,13.7,13.7,13.7,13.9,100
YLFG,20230328,4.44,4.44,4.44,4.44,995
YMEI,20230328,46.8,46.8,46.8,47.2,87
YMHRE,20230328,3.42,3.42,3.42,3.42,2000
YNUM,20230328,1.98,1.98,1.98,1.98,2740
YORE,20230328,1.1,1.1,1.1,1.1,2547
YOVA,20230328,11.3,11.3,11.3,11.3,200
YP3L,20230328,7.8,7.8,7.8,7.8,500
YPARK,20230328,1.55,1.55,1.55,1.55,20700
YQPQ,20230328,1.06,1.06,1.06,1.06,3849
YQUO,20230328,1.51,1.51,1.51,1.51,3500
YTAN,20230328,11.9,11.9,11.9,12.2,80
YTRA,20230328,4.9,4.9,4.9,4.9,1000
YVBA,20230328,7.2,7.25,7.15,7.25,1385
YVIT,20230328,12.2,12.2,12.2,12.2,573
YVIV,20230328,1.36,1.36,1.36,1.35,12