A3M,20230222,3.458,3.458,3.416,3.442,183654
ACS,20230222,26.87,26.94,26.57,26.73,527025
ACX,20230222,10.005,10.005,9.82,9.862,736590
ADX,20230222,1.348,1.358,1.311,1.311,507843
ADZ,20230222,6.6,6.8,6.4,6.66,20398
AEDAS,20230222,14.88,14.88,14.4,14.54,43257
AENA,20230222,140,140.05,135.75,138.15,103046
AGIL,20230222,4.7,4.7,4.6,4.6,4587
AI,20230222,0.117,0.1208,0.114,0.1164,7926275
AIR,20230222,122.22,123,121.24,122.48,4323
ALB,20230222,43.2,43.95,43,43.15,22433
ALC,20230222,29.8,29.8,29.8,29.8,251
ALM,20230222,9.38,9.39,9.115,9.23,532329
ALNT,20230222,12.45,12.5,12.25,12.35,3317
ALQ,20230222,7.25,7.25,7.25,7.25,690
AMP,20230222,0.1786,0.1786,0.171,0.1716,2800179
AMS,20230222,54.92,55.26,54.46,55.18,500897
ANA,20230222,185.1,185.1,181.4,182.9,56343
ANE,20230222,37.3,37.32,36.46,36.7,274648
APAM,20230222,37.06,37.06,36,36.28,920
APPS,20230222,6.695,6.725,6.57,6.68,241744
ARM,20230222,9.35,9.35,8.25,8.65,3640
ART,20230222,3.89,3.89,3.89,3.87,256
ATRY,20230222,6.08,6.12,6,6.12,6047
ATSI,20230222,3.8,3.8,3.76,3.76,2005
AZK,20230222,6.64,6.78,6.56,6.6,10743
BAIN,20230222,3.3,3.3,3.3,3.26,20
BBVA,20230222,6.923,6.95,6.878,6.947,11969996
BKT,20230222,6.61,6.61,6.436,6.468,3097567
BKY,20230222,0.2385,0.242,0.235,0.2375,2959028
BST,20230222,0.2535,0.2575,0.2495,0.252,146394
CABK,20230222,3.997,3.998,3.888,3.916,13209702
CAF,20230222,29.2,29.2,28.6,28.85,49178
CASH,20230222,0.752,0.759,0.742,0.748,155600
CBAV,20230222,18.9,18.9,18.45,18.5,1391
CCEP,20230222,53,53,51,51.05,1622
CEV,20230222,7,7,7,7,3198
CIE,20230222,27.04,27.34,26.86,27.02,76979
CITY,20230222,0.215,0.215,0.194,0.195,277125
CLE,20230222,0.17,0.17,0.17,0.17,3164
CLNX,20230222,37.6,37.78,36.91,37.08,918587
CLR,20230222,3.24,3.29,3.15,3.17,24713
CMM,20230222,2.24,2.24,2.24,2.24,1784
COL,20230222,6.7,6.7,6.52,6.535,797611
COM,20230222,1.4,1.4,1.4,1.4,1540
DIA,20230222,0.0174,0.0177,0.0167,0.0177,95324403
DOM,20230222,3.9,3.93,3.845,3.89,119337
EAT,20230222,4.225,4.355,4.15,4.18,1070
EBRO,20230222,16,16.14,15.88,16.14,89155
ECR,20230222,3.86,3.91,3.8,3.825,369093
EDR,20230222,5.8,5.96,5.75,5.96,298800
EEP,20230222,0.49,0.49,0.49,0.49,6000
EIDF,20230222,29.4,29.56,28.84,29.4,80943
ELE,20230222,18.805,18.805,18.445,18.67,837653
ELZ,20230222,0.22,0.22,0.209,0.215,44835
ENC,20230222,3.54,3.542,3.484,3.52,1010180
END,20230222,1.95,1.95,1.95,1.92,250
ENER,20230222,5.08,5.08,5,5.04,13072
ENG,20230222,16.935,17.045,16.725,16.745,1208938
ENO,20230222,11.85,11.85,11.5,11.55,35955
ENRS,20230222,5.4,5.4,5.3,5.4,6182
ETC,20230222,6.71,6.78,6.6,6.78,11741
FACE,20230222,3.03,3.03,2.98,2.98,5309
FAE,20230222,3.68,3.685,3.605,3.68,544851
FCC,20230222,9.19,9.19,9.01,9.15,35357
FDR,20230222,16.1,16.37,15.97,16.33,520253
FER,20230222,25.89,25.92,25.38,25.76,863961
GAS,20230222,25.95,26.09,25.69,26.07,269802
GCO,20230222,29.4,29.75,29.35,29.7,64574
GEST,20230222,3.95,3.95,3.88,3.91,269281
GIGA,20230222,9.38,9.4,9.38,9.38,584
GRE,20230222,30,30,29.2,29.4,32072
GRF,20230222,13.89,13.89,12.84,12.84,4893093
GRF.P,20230222,9.15,9.15,8.595,8.625,715382
GRI,20230222,1.65,1.7,1.65,1.7,2630
GSJ,20230222,4.705,4.745,4.57,4.585,37764
HAN,20230222,0.42,0.42,0.42,0.42,365
HLZ,20230222,6,6.08,6,6,2615
HOME,20230222,9.85,9.85,9.67,9.73,8327
IAG,20230222,1.82,1.8245,1.78,1.798,13798719
IBE,20230222,11.04,11.04,10.845,10.96,7647993
IBG,20230222,15.7,15.7,15.4,15.45,5430
IDR,20230222,11.68,11.68,11.54,11.66,216892
IFF,20230222,1.11,1.11,1.11,1.11,1519
INDDT,20230222,7861.3,7861.3,7784.8,7828.8,65728
ISUR,20230222,7.44,7.56,7.42,7.44,1284
ITX,20230222,28.27,28.49,28.11,28.49,1617421
IZER,20230222,7.96,7.98,7.9,7.98,1560
KOM,20230222,1.06,1.06,1.06,1.06,4716
LAB,20230222,3.3,3.34,3.24,3.38,490
LDA,20230222,0.986,0.986,0.975,0.986,730015
LGT,20230222,8.48,8.48,8.26,8.3,209
LIB,20230222,0.95,0.95,0.95,0.95,270
LLN,20230222,2.45,2.47,2.4,2.47,22964
LLYC,20230222,10.9,11.4,10.8,11.4,2171
LOG,20230222,23.92,24.02,23.7,24.02,212613
LRE,20230222,4.7,4.79,4.66,4.73,16333
MAKS,20230222,12.8,13.3,12.8,13.1,1400
MAP,20230222,1.964,1.972,1.936,1.957,3036323
MCM,20230222,12.08,12.26,12,12.26,4922
MDF,20230222,0.956,1.016,0.878,0.879,3642855
MED,20230222,0.57,0.57,0.57,0.57,2
MEL,20230222,5.995,6.01,5.865,5.935,712187
MIO,20230222,6.15,6.3,6.15,6.15,670
MONI,20230222,0.348,0.348,0.348,0.348,2500
MRL,20230222,8.96,8.985,8.855,8.925,676506
MTB,20230222,1.51,1.56,1.51,1.54,3122
MTS,20230222,27.995,28.315,27.74,28.15,291238
MVC,20230222,7.12,7.12,7.02,7.02,14546
NBI,20230222,4.9,4.9,4.9,4.9,820
NEA,20230222,5.14,5.2,5.14,5.2,1412
NHH,20230222,3.75,3.75,3.68,3.7,16382
NTH,20230222,1.98,2.06,1.975,2.02,26017
NTX,20230222,3.15,3.15,3.15,3.15,4
NXT,20230222,0.51,0.51,0.495,0.5,265081
NYE,20230222,0.017,0.017,0.0166,0.0168,2345305
OHL,20230222,0.545,0.55,0.533,0.5425,2571841
OLE,20230222,0.268,0.268,0.26,0.26,968685
OPDE,20230222,4.46,4.48,4.46,4.47,46972
ORY,20230222,2.52,2.55,2.43,2.46,189388
PANG,20230222,1.81,1.81,1.81,1.78,100
PAR,20230222,3.3,3.3,3.3,3.3,1450
PHM,20230222,56.66,57.1,55.82,56.84,66625
PRM,20230222,10.95,11.15,10.9,10.95,3230
PRO,20230222,19.9,20,19.9,19.9,295
PRS,20230222,0.342,0.3545,0.342,0.3425,73558
PSG,20230222,2.15,2.15,2.086,2.124,844940
PSI,20230222,6014.07,6009.78,5932.22,5934.69,5934
PVA,20230222,0.396,0.396,0.3835,0.385,115627
R4,20230222,10.25,10.45,10.15,10.35,5803
REE,20230222,16.275,16.285,16.005,16.16,847086
REN,20230222,1.61,1.64,1.57,1.62,10364
REP,20230222,14.74,14.795,14.53,14.735,3273932
RIO,20230222,4.6,4.6,4.3,4.58,531
RJF,20230222,2.655,2.695,2.65,2.69,81218
RLIA,20230222,1.05,1.055,1.05,1.05,20847
ROVI,20230222,42.86,43.46,41.64,43.12,286472
SAB,20230222,1.189,1.1895,1.152,1.158,29374856
SAI,20230222,0.25,0.255,0.243,0.244,123656
SAN,20230222,3.49,3.509,3.445,3.467,28815790
SCO,20230222,3.7,3.7,3.62,3.62,4555
SCYR,20230222,2.936,2.958,2.922,2.952,2050455
SEC,20230222,3.4,3.4,3.4,3.4,9787
SLR,20230222,17.78,17.78,17.375,17.54,467478
SNG,20230222,3.9,3.9,3.89,3.89,1500
SOL,20230222,5.585,5.595,5.49,5.52,146494
SPH,20230222,4.9,4.9,4.9,4.9,1014
SQRL,20230222,2.46,2.5,2.42,2.49,1904
TEF,20230222,3.755,3.823,3.743,3.809,12980493
TL5,20230222,3.29,3.308,3.29,3.3,174443
TLGO,20230222,3.59,3.6,3.54,3.595,129615
TRE,20230222,10.76,10.89,10.53,10.55,172777
TRG,20230222,0.36,0.363,0.348,0.35,395730
TUB,20230222,2.285,2.31,2.25,2.28,138210
UBS,20230222,0.0085,0.0087,0.008,0.0082,155066708
UNI,20230222,1.165,1.166,1.139,1.143,7633673
USI,20230222,6.05,6.05,6.05,6.05,360
VID,20230222,96,96.7,94.4,96.7,27094
VIS,20230222,61,61.85,60.85,61.85,29121
VOC,20230222,0.76,0.766,0.718,0.728,295620
VYT,20230222,3.42,3.42,3.42,3.42,1200
YADV,20230222,10.1,10.1,10.1,10.1,250
YARP,20230222,2.84,2.84,2.84,2.84,1800
YATO,20230222,10.4,10.4,10.4,10.4,482
YFID,20230222,38.6,38.6,38.6,40.6,105
YGOP,20230222,15.4,15.4,15.4,15.4,974
YINM,20230222,13.7,13.7,13.7,13.9,100
YLFG,20230222,4.44,4.44,4.44,4.44,995
YMEI,20230222,46.4,46.4,46.4,46.8,90
YMHRE,20230222,3.54,3.54,3.54,3.54,2937
YNUM,20230222,1.98,1.98,1.98,1.98,2740
YORE,20230222,1.09,1.09,1.09,1.09,1589
YOVA,20230222,11.3,11.3,11.3,11.3,200
YP3L,20230222,7.8,7.8,7.8,7.8,500
YPARK,20230222,1.54,1.54,1.54,1.54,45825
YQPQ,20230222,1.06,1.06,1.06,1.06,3849
YTAN,20230222,11.9,11.9,11.9,12,165
YVBA,20230222,7.1,7.1,7.1,7.1,750
YVIT,20230222,11.2,11.2,11.2,11.2,17920