A3M,20230223,3.482,3.546,3.454,3.516,461822
ACS,20230223,26.72,27.76,26.57,27.76,1049745
ACX,20230223,9.91,10.07,9.838,10.02,691275
ADX,20230223,1.3,1.319,1.28,1.284,615718
ADZ,20230223,6.6,6.9,6.6,6.7,9350
AEDAS,20230223,14.54,14.64,14.34,14.56,33580
AENA,20230223,138.8,141.75,138.8,140.7,136955
AGIL,20230223,4.6,4.6,4.5,4.5,3757
AI,20230223,0.1176,0.1216,0.1176,0.12,7522240
AIR,20230223,122.94,124.2,122.94,123.96,1039
ALB,20230223,43.55,43.6,43.25,43.45,2125
ALB.D,20230223,0.94,0.94,0.94,0.94,55098
ALC,20230223,29.2,29.2,29,29,485
ALM,20230223,9.22,9.25,9.07,9.105,304863
ALNT,20230223,12.3,12.3,11.9,12.3,9541
ALQ,20230223,7.25,7.25,7.25,7.25,690
AMP,20230223,0.1706,0.1748,0.1706,0.174,1354347
AMS,20230223,55.04,56.1,55.04,55.74,598855
ANA,20230223,183.5,183.5,180.7,182.4,67591
ANE,20230223,36.9,36.92,36.16,36.42,280111
APAM,20230223,35.57,37.5,35.57,37.19,989
APPS,20230223,6.68,6.795,6.66,6.755,174413
ARM,20230223,8.4,8.4,8.1,8.1,3090
ART,20230223,3.89,3.89,3.89,3.87,256
ATRY,20230223,6.12,6.16,6.02,6.16,8005
ATSI,20230223,3.76,3.76,3.76,3.76,1473
AZK,20230223,6.58,7,6.3,6.58,35671
BAIN,20230223,3.3,3.3,3.3,3.26,20
BBVA,20230223,6.963,7.052,6.961,7.033,9054412
BKT,20230223,6.496,6.522,6.424,6.484,1800120
BKY,20230223,0.24,0.247,0.2385,0.2405,1518710
BST,20230223,0.255,0.255,0.25,0.2535,129327
CABK,20230223,3.925,3.954,3.889,3.937,7163368
CAF,20230223,28.85,29.2,28.65,29.2,36225
CASH,20230223,0.741,0.758,0.741,0.755,436917
CBAV,20230223,18.75,18.8,18.5,18.5,1129
CCEP,20230223,51.95,52.15,51.95,52,636
CEV,20230223,7,7,7,7,3198
CIE,20230223,26.98,27.32,26.98,27.3,47288
CITY,20230223,0.203,0.212,0.194,0.202,89870
CLE,20230223,0.17,0.17,0.17,0.17,3164
CLNX,20230223,37.36,37.37,35.28,36.05,1501682
CLR,20230223,3.15,3.17,2.95,3.01,76238
CMM,20230223,2.24,2.24,2.24,2.24,1784
COL,20230223,6.645,6.74,6.555,6.74,869132
COM,20230223,1.36,1.41,1.36,1.4,10041
DIA,20230223,0.0179,0.0185,0.0173,0.0174,102000270
DOM,20230223,3.89,3.89,3.8,3.8,66746
EAT,20230223,4.2,4.2,4.2,4.18,100
EBRO,20230223,15.94,16.1,15.9,16.1,42876
ECR,20230223,3.79,3.91,3.785,3.875,190064
EDR,20230223,6.06,6.23,5.86,6.17,294984
EEP,20230223,0.49,0.49,0.49,0.49,6000
EIDF,20230223,29.3,29.48,29.02,29.48,71200
ELE,20230223,18.625,18.665,18.455,18.535,917523
ELZ,20230223,0.216,0.216,0.209,0.216,27300
ENC,20230223,3.51,3.55,3.498,3.51,1128041
END,20230223,1.95,1.96,1.88,1.91,3433
ENER,20230223,5.08,5.08,4.95,5.04,9831
ENG,20230223,16.795,16.99,16.785,16.89,966463
ENO,20230223,11.6,11.7,11.55,11.6,16530
ENRS,20230223,5.36,5.36,5.36,5.36,680
ETC,20230223,6.7,6.75,6.65,6.73,25502
FACE,20230223,2.95,3,2.91,2.91,10999
FAE,20230223,3.7,3.7,3.64,3.655,288688
FCC,20230223,9.15,9.23,9.11,9.23,41263
FDR,20230223,16.3,16.56,16.3,16.36,394626
FER,20230223,25.6,26.36,25.6,26.2,1139658
GAS,20230223,26.11,26.21,26,26.11,182627
GCO,20230223,29.6,30.2,29.45,30.15,105626
GEST,20230223,3.912,4.04,3.912,4.04,272698
GIGA,20230223,9.3,9.3,9.26,9.26,3250
GRE,20230223,29.64,29.96,29.4,29.52,25057
GRF,20230223,12.86,13.11,12.86,12.9,1936068
GRF.P,20230223,8.71,8.775,8.595,8.615,147559
GRI,20230223,1.7,1.7,1.7,1.7,1192
GSJ,20230223,4.58,4.64,4.58,4.605,17073
HAN,20230223,0.414,0.414,0.414,0.414,3959
HLZ,20230223,6,6,5.8,5.8,10447
HOME,20230223,9.81,10,9.55,9.56,36822
IAG,20230223,1.809,1.882,1.8035,1.88,17578875
IBE,20230223,10.905,10.98,10.88,10.905,8208812
IBG,20230223,15.7,15.7,15.5,15.65,803
IDR,20230223,11.74,11.96,11.72,11.94,415085
IFF,20230223,1.15,1.2,1.15,1.2,19381
INDDT,20230223,7842.1,7909.2,7837,7899.7,67742
ISUR,20230223,7.58,7.58,7.36,7.44,487
ITX,20230223,28.48,28.63,28.19,28.51,1771806
IZER,20230223,7.9,8,7.9,8,3412
KOM,20230223,1.06,1.06,1.06,1.06,4716
LAB,20230223,3.44,3.46,3.44,3.44,500
LDA,20230223,0.978,0.986,0.955,0.9645,1439081
LGT,20230223,8.44,8.44,8.44,8.3,3
LIB,20230223,0.95,0.95,0.95,0.95,650
LLN,20230223,2.44,2.455,2.35,2.35,18196
LLYC,20230223,11.45,11.45,11.45,11.4,200
LOG,20230223,24.04,24.06,23.74,23.92,186318
LRE,20230223,4.68,4.77,4.68,4.77,18616
MAKS,20230223,12.8,13.3,12.8,13.1,1400
MAP,20230223,1.96,1.995,1.955,1.995,3748219
MCM,20230223,12.26,12.28,12.08,12.26,2744
MDF,20230223,0.872,0.91,0.834,0.836,1892371
MED,20230223,0.57,0.57,0.57,0.57,2
MEL,20230223,5.9,6.06,5.9,6.035,780349
MIO,20230223,5.9,5.9,5.9,5.9,700
MONI,20230223,0.348,0.348,0.348,0.348,2500
MRL,20230223,8.955,9.095,8.94,9.095,469299
MTB,20230223,1.52,1.53,1.49,1.49,1363
MTS,20230223,28.325,28.475,28.08,28.165,233271
MVC,20230223,7.08,7.12,7.02,7.12,44723
NBI,20230223,4.9,4.9,4.9,4.9,1000
NEA,20230223,5.14,5.24,5.12,5.16,3800
NHH,20230223,3.795,3.825,3.725,3.825,65728
NTH,20230223,1.99,2.01,1.98,1.99,4719
NTX,20230223,2.99,3.08,2.99,3.08,965
NXT,20230223,0.502,0.504,0.5,0.5,123642
NYE,20230223,0.0168,0.017,0.0168,0.017,604935
OHL,20230223,0.541,0.582,0.541,0.5795,8570175
OLE,20230223,0.263,0.268,0.262,0.268,568783
OPDE,20230223,4.47,4.47,4.4,4.4,17577
ORY,20230223,2.46,2.495,2.445,2.445,86846
PANG,20230223,1.72,1.72,1.72,1.72,1800
PAR,20230223,3.28,3.28,3.24,3.24,2700
PHM,20230223,57.7,57.7,56.12,56.12,35966
PRM,20230223,10.9,10.95,10.75,10.9,4932
PRO,20230223,19.9,20,19.9,19.9,295
PRS,20230223,0.341,0.35,0.341,0.3425,75482
PSG,20230223,2.122,2.15,2.116,2.138,257746
PSI,20230223,5929.65,6002.08,5929.92,5982.43,5982
PVA,20230223,0.388,0.395,0.3835,0.39,155112
R4,20230223,10.45,10.45,10.35,10.45,570
REE,20230223,16.13,16.17,16.09,16.115,736103
REN,20230223,1.58,1.58,1.58,1.58,1000
REP,20230223,14.685,15.05,14.625,14.925,3412156
RIO,20230223,4.28,4.48,4.28,4.58,298
RJF,20230223,2.7,2.755,2.7,2.755,9637
RLIA,20230223,1.05,1.055,1.05,1.05,7694
ROVI,20230223,42.86,43.2,42.14,42.3,309646
SAB,20230223,1.166,1.177,1.1525,1.173,16264339
SAI,20230223,0.244,0.25,0.235,0.244,95792
SAN,20230223,3.4825,3.532,3.472,3.52,28536098
SCO,20230223,3.7,3.7,3.7,3.7,1000
SCYR,20230223,2.95,2.964,2.922,2.964,2494555
SEC,20230223,3.4,3.4,3.4,3.4,9787
SLR,20230223,17.4,17.705,16.92,17.61,490142
SNG,20230223,3.93,3.93,3.87,3.87,577
SOL,20230223,5.515,5.56,5.435,5.46,151650
SPH,20230223,4.9,4.9,4.9,4.9,1014
SQRL,20230223,2.39,2.43,2.39,2.49,38
TEF,20230223,3.85,3.957,3.803,3.867,23146319
TL5,20230223,3.3,3.33,3.272,3.29,282592
TLGO,20230223,3.64,3.72,3.6,3.665,104721
TRE,20230223,10.55,10.93,10.55,10.91,115240
TRG,20230223,0.348,0.353,0.343,0.346,239076
TUB,20230223,2.28,2.345,2.28,2.345,169890
UBS,20230223,0.0081,0.0084,0.0081,0.0084,34222319
UNI,20230223,1.148,1.172,1.144,1.169,6474669
USI,20230223,6.1,6.1,6.05,6.05,2500
VID,20230223,96.9,98,96.3,98,22080
VIS,20230223,61.9,61.9,59.25,61.1,79505
VOC,20230223,0.72,0.736,0.71,0.71,89974
VYT,20230223,3.42,3.42,3.42,3.42,1200
YADV,20230223,10.1,10.1,10.1,10.1,250
YARP,20230223,2.84,2.84,2.84,2.84,1800
YATO,20230223,10.4,10.4,10.4,10.4,482
YFID,20230223,38.6,38.6,38.6,40.6,105
YGOP,20230223,15.4,15.4,15.4,15.4,974
YINM,20230223,13.7,13.7,13.7,13.9,100
YLFG,20230223,4.44,4.44,4.44,4.44,995
YMEI,20230223,46.4,46.4,46.4,46.8,90
YMHRE,20230223,3.54,3.54,3.54,3.54,2937
YNUM,20230223,1.98,1.98,1.98,1.98,2740
YORE,20230223,1.09,1.09,1.09,1.09,1589
YOVA,20230223,11.3,11.3,11.3,11.3,200
YP3L,20230223,7.8,7.8,7.8,7.8,500
YPARK,20230223,1.54,1.54,1.54,1.54,45825
YQPQ,20230223,1.06,1.06,1.06,1.06,3849
YTAN,20230223,11.9,11.9,11.9,12,165
YVBA,20230223,7.1,7.1,7.1,7.1,750
YVIT,20230223,11.2,11.2,11.2,11.2,6775