A3M,20230208,3.45,3.468,3.418,3.46,137201
ACS,20230208,27.36,27.53,27.24,27.32,464390
ACX,20230208,9.82,9.842,9.668,9.668,1162420
ADX,20230208,1.269,1.269,1.232,1.254,365728
ADZ,20230208,5.5,5.98,5.48,5.7,24329
AEDAS,20230208,14.98,15.16,14.76,14.98,42040
AENA,20230208,138.95,140.45,138.55,139.95,67385
AGIL,20230208,4.8,4.8,4.8,4.8,521
AI,20230208,0.1,0.1048,0.0981,0.1024,4940637
AIR,20230208,113.52,114.16,112.2,113.02,4426
ALB,20230208,45.1,45.15,44.15,44.25,12481
ALC,20230208,29.8,29.8,29.2,29.2,542
ALM,20230208,9.2,9.45,9.2,9.28,277239
ALNT,20230208,13,13.45,12.65,13.1,7839
ALQ,20230208,7.45,7.45,7.45,7.45,280
AMP,20230208,0.163,0.1654,0.1626,0.164,910131
AMS,20230208,59.88,60.46,59.66,59.94,670704
ANA,20230208,185.3,187.8,185,186.3,71969
ANE,20230208,37.12,37.62,37.04,37.4,271490
APAM,20230208,36.32,36.32,36.32,35.73,57
APPS,20230208,7.01,7.19,6.99,7.02,515157
ARM,20230208,7.45,7.75,7.45,7.75,3188
ART,20230208,3.89,3.97,3.84,3.84,5879
ATRY,20230208,6.1,6.1,5.98,6.1,19712
AZK,20230208,6.66,6.7,6.62,6.68,4788
BAIN,20230208,3.74,3.74,3.7,3.7,510
BBVA,20230208,6.82,6.82,6.721,6.753,14556556
BKT,20230208,6.652,6.754,6.628,6.75,3026173
BKY,20230208,0.233,0.2515,0.22,0.244,14363255
BST,20230208,0.266,0.267,0.251,0.26,413612
CABK,20230208,3.989,4.031,3.957,4.028,16248542
CAF,20230208,28.9,29.35,28.85,28.85,54935
CASH,20230208,0.77,0.787,0.77,0.787,829391
CBAV,20230208,18.3,18.6,18.1,18.35,2339
CCEP,20230208,52,52,50.7,50.75,966
CEV,20230208,7.2,7.2,7.2,7.2,7276
CIE,20230208,28.32,28.64,28.2,28.28,97821
CITY,20230208,0.25,0.26,0.24,0.25,184780
CLE,20230208,0.181,0.181,0.181,0.181,485
CLNX,20230208,37,37.42,36.78,36.89,1138768
CLR,20230208,3.3,3.3,3,3.13,72189
CMM,20230208,2.24,2.24,2.24,2.24,1784
COL,20230208,6.835,7.01,6.83,6.915,910696
COM,20230208,1.39,1.39,1.35,1.38,7357
DIA,20230208,0.0164,0.0168,0.0161,0.0165,70316845
DOM,20230208,4.02,4.09,4.015,4.03,56181
EAT,20230208,4.25,4.39,4.25,4.39,756
EBRO,20230208,15.94,16,15.76,15.9,44774
ECR,20230208,3.8,3.915,3.8,3.86,381827
EDR,20230208,5.5,5.58,5.5,5.56,132478
EEP,20230208,0.51,0.51,0.51,0.51,2000
EIDF,20230208,28.38,28.46,28.08,28.26,43503
ELE,20230208,18.195,18.3,18.13,18.2,916608
ELZ,20230208,0.225,0.225,0.213,0.217,211640
ENC,20230208,3.95,4.012,3.682,3.74,7334485
END,20230208,1.96,1.96,1.94,1.94,3367
ENER,20230208,5.08,5.18,5.08,5.16,10255
ENG,20230208,16.925,17.075,16.82,16.975,938843
ENO,20230208,11.85,11.95,11.75,11.95,14833
ENRS,20230208,5.26,5.26,5.26,5.26,750
FACE,20230208,3.5,3.68,3.4,3.48,198803
FAE,20230208,3.49,3.585,3.49,3.56,564046
FCC,20230208,8.9,8.9,8.8,8.82,46785
FDR,20230208,17.38,17.55,17,17,640845
FER,20230208,27.17,27.41,27.07,27.07,587059
GALQ,20230208,1.19,1.25,1.19,1.25,12575
GAM,20230208,18.05,18.065,18.05,18.05,1495378
GAS,20230208,26.08,26.2,25.98,26.1,216278
GCO,20230208,28.4,29.1,28.4,29,75778
GEST,20230208,4.2,4.218,4.166,4.192,214408
GIGA,20230208,10.15,10.15,10.1,10.1,38231
GRE,20230208,32.8,33.26,32.52,32.84,36872
GRF,20230208,13.98,14.44,13.92,14.27,1750739
GRF.P,20230208,9.2,9.67,9.2,9.525,217047
GRI,20230208,1.74,1.74,1.74,1.68,30
GSJ,20230208,4.125,4.21,4.125,4.14,8345
HAN,20230208,0.436,0.436,0.436,0.436,4444
HLZ,20230208,6.62,6.62,6.58,6.58,18960
HOME,20230208,9.95,9.95,9.8,9.8,7958
IAG,20230208,1.8905,1.912,1.887,1.902,15155964
IBE,20230208,10.71,10.755,10.64,10.65,7020459
IBG,20230208,15.6,15.6,15.3,15.45,10578
IDR,20230208,11.34,11.45,11.31,11.4,354567
IFF,20230208,1,1,1,1,67729
INDDT,20230208,7816.2,7853.1,7810,7823.4,46461
ISUR,20230208,7.78,7.78,7.78,7.8,147
ITX,20230208,28.86,29.13,28.77,28.86,1959208
IZER,20230208,8.1,8.1,8,8.08,1561
KOM,20230208,1.06,1.07,1.06,1.07,5024
LAB,20230208,3.12,3.12,3.12,3.2,340
LDA,20230208,0.967,0.9845,0.967,0.9725,545966
LGT,20230208,8.18,8.28,8.18,8.28,2494
LIB,20230208,0.95,0.95,0.95,0.95,50
LLN,20230208,2.45,2.5,2.43,2.43,43418
LLYC,20230208,9.46,9.56,9.32,9.32,3064
LOG,20230208,25.4,25.54,24.38,24.64,605038
LRE,20230208,4.84,4.85,4.765,4.84,36622
MAKS,20230208,13.65,13.7,13.35,13.5,640
MAP,20230208,1.85,1.856,1.837,1.842,2960480
MCM,20230208,12.06,12.22,12.06,12.2,6873
MDF,20230208,0.936,0.936,0.91,0.923,220499
MED,20230208,0.675,0.675,0.675,0.675,400
MEL,20230208,6.19,6.29,6.17,6.22,648997
MIO,20230208,6.45,6.45,6.45,6.45,333
MONI,20230208,0.31,0.31,0.31,0.31,16437
MRL,20230208,9.2,9.435,9.195,9.35,728317
MTB,20230208,1.72,1.74,1.7,1.7,9485
MTS,20230208,27.465,27.605,27.22,27.235,423173
MVC,20230208,6.89,6.95,6.87,6.93,24431
NBI,20230208,5.25,5.25,5.2,5.25,1425
NEA,20230208,5.3,5.38,5.3,5.36,2728
NHH,20230208,3.78,3.885,3.77,3.795,41183
NTH,20230208,1.955,1.995,1.885,1.97,45139
NTX,20230208,3.06,3.06,3.06,2.98,450
NXT,20230208,0.486,0.493,0.485,0.49,32742
NYE,20230208,0.018,0.0182,0.0176,0.0182,5426106
OHL,20230208,0.532,0.565,0.5295,0.549,5247691
OLE,20230208,0.28,0.2845,0.27,0.274,1540973
OPDE,20230208,4.75,4.75,4.615,4.615,29554
ORY,20230208,2.415,2.485,2.405,2.46,187838
PANG,20230208,1.82,1.85,1.82,1.85,1193
PAR,20230208,3.33,3.33,3.28,3.32,10878
PHM,20230208,60.84,63.7,60.84,63.3,79071
PRM,20230208,11.95,11.95,11,11.7,6924
PRO,20230208,20,20,20,20,100
PRS,20230208,0.359,0.3685,0.359,0.3625,360093
PSG,20230208,2.11,2.138,2.102,2.122,204182
PSI,20230208,5923.59,5977.86,5892.73,5903.45,5903
PVA,20230208,0.3995,0.403,0.39,0.4,199653
R4,20230208,10.45,10.45,10.2,10.25,557
REE,20230208,16.31,16.395,16.19,16.225,792598
REN,20230208,1.45,1.485,1.45,1.48,19689
REP,20230208,14.555,14.93,14.51,14.735,5407431
RIO,20230208,4.56,4.6,4.56,4.6,1004
RJF,20230208,2.68,2.74,2.64,2.68,9880
RLIA,20230208,1.05,1.055,1.05,1.055,94579
ROVI,20230208,40.68,41.66,40.56,40.66,315671
SAB,20230208,1.15,1.176,1.1425,1.175,36809541
SAI,20230208,0.265,0.27,0.254,0.255,511236
SAN,20230208,3.54,3.57,3.505,3.5285,38447836
SCYR,20230208,2.86,2.878,2.846,2.866,1682760
SLR,20230208,18.55,18.795,18.32,18.65,734715
SNG,20230208,3.85,3.85,3.85,3.85,1274
SOL,20230208,5.52,5.745,5.52,5.655,233998
SPH,20230208,7.2,7.2,6.74,6.74,3184
SQRL,20230208,2.53,2.6,2.52,2.57,4634
TEF,20230208,3.495,3.556,3.49,3.556,15087288
TL5,20230208,3.31,3.366,3.31,3.34,407194
TLGO,20230208,3.54,3.61,3.54,3.59,110676
TRE,20230208,10.71,10.85,10.53,10.56,139708
TRG,20230208,0.347,0.3555,0.336,0.3455,1902038
TUB,20230208,2.44,2.44,2.405,2.43,101248
UBS,20230208,0.0096,0.0098,0.0095,0.0096,55121245
UNI,20230208,1.14,1.142,1.122,1.125,9048335
USI,20230208,6,6,5.95,5.95,1775
VID,20230208,95.9,95.9,94.3,95.2,26035
VIS,20230208,59.55,59.9,59.2,59.35,43535
VOC,20230208,0.69,0.71,0.69,0.69,45735
VYT,20230208,3.44,3.44,3.44,3.36,66
YGOP,20230208,15.4,15.4,15.4,15.4,1816
YLFG,20230208,4.44,4.44,4.44,4.44,995
YMEI,20230208,45.6,45.6,45.6,46,100
YMHRE,20230208,3.54,3.54,3.54,3.5,150
YORE,20230208,1.08,1.08,1.08,1.08,3810
YOVA,20230208,11.3,11.3,11.3,11.3,200
YP3L,20230208,7.8,7.8,7.8,7.8,500
YPARK,20230208,1.54,1.54,1.54,1.54,45825
YQPQ,20230208,1.01,1.01,1.01,1.01,70000
YVBA,20230208,7.1,7.1,7.1,7.1,750
YVIT,20230208,11.2,11.2,11.2,11.2,1073