A3M,20230403,3.486,3.486,3.43,3.436,172712
ACS,20230403,29.42,29.52,29.15,29.41,481303
ACX,20230403,9.52,9.52,9.32,9.35,666064
ADX,20230403,1.17,1.184,1.11,1.136,221443
ADZ,20230403,6.3,6.5,6.3,6.5,854
AEDAS,20230403,13.04,13.32,12.98,13.24,39611
AENA,20230403,148.75,148.85,145.95,147.35,171538
AGIL,20230403,4.16,4.16,4,4,11179
AI,20230403,0.098,0.098,0.096,0.0964,839612
AIR,20230403,123.5,126.1,123.48,125.06,6966
ALB,20230403,45.9,46.05,45.6,45.95,7516
ALC,20230403,32.8,33.6,32.8,33.6,205
ALM,20230403,8.66,8.745,8.61,8.63,224024
ALNT,20230403,10.95,10.95,10.8,10.8,10642
ALQ,20230403,7.7,7.7,7.7,7.7,276
AMP,20230403,0.1556,0.157,0.153,0.1564,524723
AMS,20230403,61.58,61.58,60.84,61.44,522155
ANA,20230403,184.4,184.4,179.9,182.5,59810
ANE,20230403,36,36.1,35.14,35.54,274684
APAM,20230403,33.04,35.1,32.9,33,1801
APG,20230403,19,19,19,19,1850
APPS,20230403,7.3,7.3,7.06,7.265,206644
ARM,20230403,7.9,7.9,7.9,7.95,260
ART,20230403,3.84,3.86,3.84,3.86,26250
ATRY,20230403,5.34,5.38,5.22,5.28,16453
ATSI,20230403,4.1,4.2,4.1,4.2,1433
AZK,20230403,6.58,6.72,6.54,6.66,11776
BAIN,20230403,2.96,2.96,2.96,3.18,148
BBVA,20230403,6.28,6.418,6.272,6.276,13273752
BKT,20230403,5.256,5.354,5.21,5.272,2901695
BKY,20230403,0.255,0.258,0.245,0.246,3260408
BST,20230403,0.444,0.499,0.444,0.491,500124
CABK,20230403,3.628,3.659,3.588,3.608,8790565
CAF,20230403,25.85,25.95,25.5,25.8,26246
CASH,20230403,0.7,0.719,0.7,0.719,562554
CBAV,20230403,18.85,18.85,18.6,18.65,625
CCEP,20230403,54.9,54.9,54,54,1045
CEV,20230403,6.75,6.75,6.75,6.75,2
CIE,20230403,26.52,26.66,26.26,26.56,37649
CITY,20230403,0.27,0.27,0.245,0.245,185544
CLE,20230403,0.155,0.155,0.155,0.155,3000
CLNX,20230403,36.22,36.22,35.29,35.57,735785
CLR,20230403,3.3,3.3,3.11,3.19,26225
CMM,20230403,2.16,2.2,2.16,2.2,1134
COL,20230403,5.885,5.91,5.765,5.82,1206604
COM,20230403,1.45,1.45,1.43,1.43,6670
DIA,20230403,0.0149,0.0149,0.0146,0.0146,8916581
DOM,20230403,3.68,3.68,3.62,3.645,30351
EAT,20230403,4,4.02,3.905,4.02,2735
EBRO,20230403,16.16,16.44,16.16,16.34,23656
ECR,20230403,4.395,4.425,4.35,4.37,140283
EDR,20230403,5.69,5.69,5.52,5.57,55643
EEP,20230403,0.48,0.48,0.48,0.48,3208
EIDF,20230403,29.4,29.64,28.98,29.6,34534
ELE,20230403,20,20.05,19.59,19.845,977840
ELZ,20230403,0.236,0.239,0.228,0.232,171610
ENC,20230403,3.488,3.558,3.44,3.548,1380823
END,20230403,2.65,2.69,2.6,2.65,1694
ENER,20230403,4.53,4.59,4.5,4.5,8001
ENG,20230403,17.745,17.86,17.57,17.735,599804
ENO,20230403,11.55,11.7,11.45,11.7,7533
ENRS,20230403,5.3,5.3,5.3,5.3,274
ETC,20230403,9.05,9.08,8.9,8.95,559
FACE,20230403,2.66,2.87,2.65,2.75,26157
FAE,20230403,3.155,3.19,3.15,3.165,378798
FCC,20230403,9,9.09,8.93,8.93,24566
FDR,20230403,16.29,16.29,15.16,15.28,759872
FER,20230403,27.03,27.14,26.86,26.94,669671
GAM,20230403,1.39,1.44,1.39,1.43,6000
GAS,20230403,27.68,28,27.4,27.76,268180
GCO,20230403,29.1,29.25,29,29.15,27669
GEST,20230403,4.146,4.244,4.136,4.202,189400
GIGA,20230403,8.1,8.2,8,8.1,557
GRE,20230403,28.02,28.4,27.6,28.06,30920
GRF,20230403,9.25,9.25,9.02,9.08,1160598
GRF.P,20230403,6.695,6.695,6.55,6.61,248701
GRI,20230403,1.65,1.65,1.65,1.7,117
GSJ,20230403,4.14,4.14,4.07,4.1,3875
HAN,20230403,0.346,0.346,0.346,0.346,19511
HLZ,20230403,5.5,5.5,5.4,5.4,14557
HOME,20230403,9.3,9.3,9.15,9.16,13835
IAG,20230403,1.71,1.71,1.665,1.677,10789495
IBE,20230403,11.45,11.485,11.18,11.36,9236306
IBG,20230403,16.35,16.35,15.9,15.9,1614
IDR,20230403,12.5,12.51,12.39,12.45,577969
IFF,20230403,1,1,1,1,14888
INDDT,20230403,7804.1,7806.7,7725.5,7753.2,59534
ISUR,20230403,7.15,7.15,7.15,7.1,175
ITX,20230403,30.75,31.09,30.25,30.39,2596068
IZER,20230403,8,8.02,7.92,8,1062
KOM,20230403,0.97,0.97,0.97,0.97,603
LAB,20230403,3,3,3,3.14,447
LDA,20230403,0.996,0.997,0.969,0.997,482365
LGT,20230403,7.8,7.98,7.8,7.8,1194
LIB,20230403,0.88,0.88,0.88,0.88,320
LLN,20230403,1.9,1.92,1.74,1.9,54531
LLYC,20230403,10.2,10.3,10.1,10.2,564
LOG,20230403,23,23.02,22.64,22.86,167845
LRE,20230403,4.965,5.03,4.945,4.995,63513
MAKS,20230403,12,12,12,12.3,158
MAP,20230403,1.872,1.872,1.837,1.858,3187877
MCM,20230403,12.14,12.36,12.14,12.28,8104
MDF,20230403,0.78,0.788,0.767,0.78,210058
MED,20230403,0.366,0.366,0.366,0.366,320
MEL,20230403,6.02,6.02,5.9,5.96,841327
MIO,20230403,5.85,5.85,5.85,5.85,230
MONI,20230403,0.248,0.254,0.248,0.254,29100
MRL,20230403,8.12,8.17,8.045,8.065,603320
MTB,20230403,1.36,1.36,1.36,1.36,800
MTS,20230403,27.5,27.5,26.805,26.81,339646
MVC,20230403,7.2,7.28,7.02,7.07,28332
NBI,20230403,4.98,4.98,4.98,4.92,5
NEA,20230403,6,6,5.75,5.9,10353
NHH,20230403,3.65,3.76,3.6,3.715,53701
NTH,20230403,1.8,1.835,1.775,1.78,12852
NTX,20230403,2.88,2.88,2.88,2.84,360
NXT,20230403,0.502,0.57,0.502,0.55,714648
NYE,20230403,0.013,0.0132,0.0124,0.0128,2416950
OHL,20230403,0.5295,0.531,0.507,0.5105,2249346
OLE,20230403,0.2425,0.2495,0.2415,0.245,148546
OPDE,20230403,3.94,3.94,3.745,3.9,38108
ORY,20230403,2.32,2.43,2.31,2.395,442548
PANG,20230403,1.71,1.71,1.71,1.71,780
PAR,20230403,2.54,2.65,2.54,2.58,1714
PHM,20230403,44.32,44.32,43.06,43.26,66138
PRM,20230403,10.65,10.9,10.55,10.9,1845
PRO,20230403,19.9,19.9,19.6,19.5,114
PRS,20230403,0.383,0.383,0.361,0.362,178692
PSG,20230403,1.84,1.848,1.816,1.83,306638
PSI,20230403,6046.56,6102.3,6054.73,6081.03,6081
PVA,20230403,0.371,0.371,0.361,0.363,87440
R4,20230403,10.3,10.4,10.3,10.3,509
RBT,20230403,1.82,1.82,1.82,1.82,517
REE,20230403,16.2,16.305,16.05,16.23,1212940
REN,20230403,1.395,1.4,1.39,1.39,17457
REP,20230403,14.515,14.71,14.415,14.425,5402370
RIO,20230403,4.18,4.3,4.02,4.06,1501
RJF,20230403,2.48,2.5,2.46,2.5,6536
RLIA,20230403,1.02,1.025,1.015,1.015,22658
ROVI,20230403,38.78,38.78,38.08,38.58,107241
SAB,20230403,0.9942,1.0125,0.9812,0.983,20819198
SAI,20230403,0.491,0.514,0.465,0.483,624213
SAN,20230403,3.436,3.49,3.425,3.438,23441078
SCO,20230403,3.3,3.3,3.3,3.3,1545
SCYR,20230403,2.978,2.978,2.912,2.936,1654673
SEC,20230403,3.4,3.4,3.4,3.4,9787
SLR,20230403,16.605,16.72,16.015,16.255,356203
SNG,20230403,3.93,4,3.84,4,8207
SOL,20230403,6.115,6.13,5.91,5.925,129440
SPH,20230403,3.44,3.52,3.44,3.44,777
SQRL,20230403,2.36,2.36,2.26,2.3,13523
TEF,20230403,3.99,4.013,3.969,3.997,7054521
TL5,20230403,2.902,3.004,2.902,2.986,50649
TLGO,20230403,3.15,3.175,3.105,3.175,51933
TRE,20230403,10.34,10.34,10.13,10.14,130837
TRG,20230403,0.845,0.847,0.801,0.847,1538238
TUB,20230403,2.4,2.45,2.4,2.45,125138
UBS,20230403,0.0077,0.0077,0.0075,0.0076,8813213
UNI,20230403,1.005,1.014,0.985,1,7355960
USI,20230403,6.15,6.15,6.1,6.1,1950
VID,20230403,100.8,100.8,99.2,100.2,49588
VIS,20230403,66.2,66.2,65.7,66,71389
VOC,20230403,0.71,0.718,0.69,0.69,57302
VYT,20230403,3.14,3.24,3.14,3.24,5329
YADV,20230403,10.1,10.1,10.1,10.1,965
YARP,20230403,2.84,2.84,2.84,2.84,1800
YATO,20230403,10.2,10.2,10.2,10.2,1450
YFID,20230403,38.6,38.6,38.6,40.6,105
YGCS,20230403,14.1,14.1,14.1,13,335
YGGC,20230403,140,140,140,141,40
YGOP,20230403,15.6,15.6,15.6,15.6,35257
YHSP,20230403,5.85,5.85,5.85,5.85,851
YINB7,20230403,0.89,0.89,0.88,0.88,9444
YINM,20230403,13.7,13.7,13.7,13.9,100
YLFG,20230403,4.44,4.44,4.44,4.44,995
YMEI,20230403,46.8,46.8,46.8,47.2,87
YMHRE,20230403,3.42,3.42,3.42,3.42,5233
YNUM,20230403,1.98,1.98,1.98,1.98,2740
YORE,20230403,1.11,1.11,1.11,1.11,850
YOVA,20230403,11.3,11.3,11.3,11.3,80
YP3L,20230403,7.8,7.8,7.8,7.8,500
YPARK,20230403,1.55,1.55,1.55,1.55,20700
YQPQ,20230403,1.06,1.06,1.06,1.06,3849
YQUO,20230403,1.51,1.51,1.51,1.51,3500
YTAN,20230403,11.9,11.9,11.9,12.2,80
YTRA,20230403,4.94,4.94,4.94,4.9,180
YVBA,20230403,7.2,7.2,7.2,7.2,825
YVIT,20230403,12.2,12.2,12.1,12.1,904
YVIV,20230403,1.36,1.36,1.36,1.35,12