A3M,20230227,3.588,3.588,3.438,3.466,554534
ACS,20230227,28.03,28.22,27.98,28.1,362556
ACX,20230227,10.17,10.32,10.17,10.275,1188723
ADX,20230227,1.338,1.393,1.305,1.324,2197062
ADZ,20230227,6.44,6.78,6.44,6.44,5653
AEDAS,20230227,14.66,14.66,14.5,14.66,19034
AENA,20230227,142.3,143.45,141.7,142.55,97187
AGIL,20230227,4.6,4.6,4.6,4.62,300
AI,20230227,0.12,0.1222,0.1182,0.1198,4436316
AIR,20230227,122.9,124.6,122.84,123.68,2665
ALB,20230227,43.7,44.1,43.5,43.75,16337
ALC,20230227,29.6,29.6,29,29.6,648
ALM,20230227,8.99,9.115,8.975,9.085,272593
ALNT,20230227,12.25,12.25,12.1,12.25,5750
ALQ,20230227,7.25,7.3,7.25,7.3,1690
AMP,20230227,0.1708,0.1732,0.1702,0.172,554031
AMS,20230227,57.46,58.56,57.3,57.64,757125
ANA,20230227,183.5,186,182.5,184.6,69029
ANE,20230227,36.2,36.52,36.02,36.12,255476
APAM,20230227,36.52,37.99,36.52,37.56,1702
APPS,20230227,6.6,6.87,6.6,6.725,260585
ARM,20230227,8.6,8.6,8.3,8.65,162
ART,20230227,3.87,3.87,3.85,3.85,553
ATRY,20230227,6.12,6.16,6,6,11981
ATSI,20230227,3.74,3.74,3.7,3.7,938
AZK,20230227,6.4,6.44,6.16,6.4,38710
BAIN,20230227,3.22,3.22,2.98,2.98,3056
BBVA,20230227,7.07,7.22,7.064,7.187,11033035
BKT,20230227,6.446,6.554,6.426,6.508,1813269
BKY,20230227,0.237,0.24,0.235,0.2365,1522688
BST,20230227,0.256,0.256,0.243,0.249,225074
CABK,20230227,3.938,4.017,3.929,4,7075615
CAF,20230227,28.95,28.95,27.3,28,190489
CASH,20230227,0.74,0.75,0.74,0.746,180653
CBAV,20230227,18.7,18.85,18.7,18.75,1053
CCEP,20230227,52.75,53.3,52.25,52.95,1045
CEV,20230227,7,7,7,7,880
CIE,20230227,27.42,27.88,27,27.8,49253
CITY,20230227,0.205,0.244,0.205,0.242,389893
CLE,20230227,0.17,0.17,0.17,0.17,3164
CLNX,20230227,35.51,36.24,35.38,35.81,1198944
CLR,20230227,3.02,3.07,3.02,3.03,16223
CMM,20230227,2.2,2.2,2.2,2.2,1818
COL,20230227,6.71,6.815,6.68,6.78,724694
COM,20230227,1.42,1.42,1.42,1.42,1183
DIA,20230227,0.0171,0.0175,0.0168,0.0175,60519260
DOM,20230227,3.685,3.69,3.61,3.625,192372
EAT,20230227,4.2,4.32,4.08,4.2,15566
EBRO,20230227,16,16.1,15.98,16.04,23906
ECR,20230227,3.83,4.08,3.83,4.07,425317
EDR,20230227,5.9,6.02,5.86,5.92,118229
EEP,20230227,0.5,0.5,0.5,0.49,25
EIDF,20230227,30,30.42,29.78,30.24,68901
ELE,20230227,18.75,18.78,18.635,18.725,863185
ELZ,20230227,0.212,0.212,0.21,0.212,70560
ENC,20230227,3.548,3.588,3.506,3.56,929058
END,20230227,1.895,1.915,1.865,1.865,9109
ENER,20230227,5.12,5.18,5.02,5.08,29418
ENG,20230227,17,17.23,16.96,17.23,1298788
ENO,20230227,11.75,11.9,11.65,11.9,75034
ENRS,20230227,5.32,5.32,5.32,5.32,600
ETC,20230227,6.79,6.9,6.7,6.74,6325
FACE,20230227,2.76,2.76,2.66,2.7,43209
FAE,20230227,3.585,3.62,3.57,3.58,237262
FCC,20230227,9.18,9.18,9.04,9.16,66493
FDR,20230227,15.72,17.47,15.22,17.18,2125880
FER,20230227,26.16,26.31,26.06,26.06,705325
GAS,20230227,26.24,26.43,26.24,26.43,205110
GCO,20230227,30.05,30.7,29.8,30.7,195368
GEST,20230227,4.002,4.098,3.988,4.092,274089
GIGA,20230227,9.3,9.3,9.26,9.26,350
GRE,20230227,29.4,29.4,27.6,29.08,86337
GRF,20230227,12.63,12.775,12.42,12.685,1000897
GRF.P,20230227,8.45,8.585,8.41,8.495,136071
GRI,20230227,1.73,1.73,1.73,1.7,3
GSJ,20230227,4.51,4.59,4.51,4.52,5774
HAN,20230227,0.38,0.38,0.378,0.38,13221
HLZ,20230227,5.94,5.94,5.86,5.9,13125
HOME,20230227,9.33,9.56,9.32,9.45,9005
IAG,20230227,1.791,1.7985,1.7715,1.7765,16190169
IBE,20230227,10.945,10.98,10.91,10.91,7276883
IBG,20230227,15.9,16.1,15.75,16,11123
IDR,20230227,11.76,12,11.76,11.99,494403
IFF,20230227,1.2,1.2,1.2,1.2,3800
INDDT,20230227,7920.8,7995.1,7912.1,7993.3,58583
ISUR,20230227,7.4,7.6,7.3,7.3,2465
ITX,20230227,28.72,29.1,28.55,29,2088242
IZER,20230227,8,8,8,8,2500
KOM,20230227,1.08,1.08,1.08,1.08,12000
LAB,20230227,3.36,3.36,3.36,3.36,502
LDA,20230227,0.911,0.9375,0.909,0.93,1536737
LGT,20230227,8.68,8.68,8.22,8.4,3701
LIB,20230227,0.875,0.895,0.875,0.895,5290
LLN,20230227,2.39,2.5,2.335,2.44,17121
LLYC,20230227,11.2,11.4,11.2,11.4,290
LOG,20230227,23.7,23.92,23.66,23.92,180932
LRE,20230227,4.88,5.1,4.74,5.06,118393
MAKS,20230227,13,13,13,13.1,459
MAP,20230227,2.024,2.036,2.018,2.028,3413933
MCM,20230227,12.34,12.36,12.08,12.36,5245
MDF,20230227,0.83,0.874,0.83,0.851,617531
MED,20230227,0.55,0.55,0.53,0.53,500
MEL,20230227,6.03,6.22,6.03,6.21,1098633
MIO,20230227,5.9,5.9,5.9,5.9,700
MONI,20230227,0.356,0.362,0.356,0.362,15000
MRL,20230227,8.95,9.085,8.95,9,589478
MTB,20230227,1.49,1.5,1.49,1.49,13012
MTS,20230227,28,28.41,28,28.13,253422
MVC,20230227,7.14,7.14,7.08,7.1,90552
NBI,20230227,5,5,5,4.9,180
NEA,20230227,5.22,5.22,5.16,5.22,497
NHH,20230227,3.84,3.84,3.795,3.82,24559
NTH,20230227,2.02,2.06,2.01,2.06,16047
NTX,20230227,2.98,3.07,2.91,3,2825
NXT,20230227,0.526,0.54,0.514,0.53,464416
NYE,20230227,0.0172,0.0174,0.017,0.0174,598491
OHL,20230227,0.6,0.605,0.5725,0.573,5122014
OLE,20230227,0.2675,0.2675,0.257,0.262,1661286
OPDE,20230227,4.4,4.4,4.2,4.29,30149
ORY,20230227,2.51,2.52,2.455,2.47,70908
PANG,20230227,1.71,1.71,1.7,1.7,4669
PAR,20230227,3.16,3.16,3.16,3.16,2445
PHM,20230227,55.5,55.84,55.08,55.62,39317
PRM,20230227,10.8,11,10.75,10.8,2949
PRO,20230227,20,20,20,19.9,50
PRS,20230227,0.34,0.34,0.3295,0.335,125970
PSG,20230227,2.11,2.146,2.106,2.128,261958
PSI,20230227,5984.59,6037.48,5991.33,6030.68,6030
PVA,20230227,0.397,0.3985,0.3845,0.388,74097
R4,20230227,10.2,10.25,10.15,10.45,205
REE,20230227,16.175,16.285,16.16,16.2,881383
REN,20230227,1.57,1.57,1.5,1.555,30400
REP,20230227,14.935,15.045,14.845,14.945,1972732
RIO,20230227,4.32,4.32,4.3,4.3,345
RJF,20230227,2.685,2.695,2.67,2.67,8231
RLIA,20230227,1.05,1.06,1.05,1.05,1390
ROVI,20230227,41.52,41.82,41.22,41.7,128230
SAB,20230227,1.187,1.2215,1.181,1.207,24543523
SAI,20230227,0.248,0.248,0.235,0.235,50610
SAN,20230227,3.508,3.58,3.5015,3.5525,37575116
SCO,20230227,3.7,3.7,3.7,3.7,1000
SCYR,20230227,3.15,3.15,3.092,3.128,3882203
SEC,20230227,3.4,3.4,3.4,3.4,9787
SLR,20230227,17.16,17.34,17.105,17.255,440573
SNG,20230227,3.86,3.86,3.85,3.85,2040
SOL,20230227,5.29,5.395,5.29,5.34,140871
SPH,20230227,4.76,4.93,4.72,4.85,3759
SQRL,20230227,2.41,2.46,2.41,2.45,6300
TEF,20230227,3.9,3.923,3.894,3.913,11194980
TL5,20230227,3.278,3.304,3.278,3.296,137773
TLGO,20230227,3.61,3.7,3.575,3.685,113340
TRE,20230227,10.92,11.15,10.9,11.03,162922
TRG,20230227,0.36,0.3755,0.3565,0.374,1353056
TUB,20230227,2.45,2.47,2.405,2.465,306429
UBS,20230227,0.0084,0.0089,0.0083,0.0087,55139301
UNI,20230227,1.175,1.194,1.169,1.178,7081911
USI,20230227,6.15,6.15,6.15,6.1,30
VID,20230227,98,99.7,98,99.7,29951
VIS,20230227,60.65,61.2,60.65,61.05,23370
VOC,20230227,0.71,0.718,0.7,0.7,110278
VYT,20230227,3.24,3.4,3.24,3.24,3879
YADV,20230227,10.1,10.1,10.1,10.1,250
YARP,20230227,2.84,2.84,2.84,2.84,1800
YATO,20230227,10.4,10.4,10.4,10.4,482
YFID,20230227,38.6,38.6,38.6,40.6,105
YGCS,20230227,14.1,14.1,14.1,14.1,335
YGOP,20230227,15.4,15.4,15.4,15.4,1000
YINM,20230227,13.7,13.7,13.7,13.9,100
YLFG,20230227,4.44,4.44,4.44,4.44,995
YMEI,20230227,46.4,46.4,46.4,46.8,90
YMHRE,20230227,3.54,3.54,3.54,3.54,1900
YNUM,20230227,1.98,1.98,1.98,1.98,2740
YORE,20230227,1.09,1.09,1.09,1.09,1589
YOVA,20230227,11.3,11.3,11.3,11.3,200
YP3L,20230227,7.8,7.8,7.8,7.8,500
YPARK,20230227,1.54,1.54,1.54,1.54,45825
YQPQ,20230227,1.06,1.06,1.06,1.06,3849
YTAN,20230227,12.1,12.1,12.1,12.1,200
YVBA,20230227,7.1,7.1,7.1,7.1,750
YVIT,20230227,11.2,11.2,11.2,11.2,6775