A3M,20230228,3.45,3.45,3.402,3.442,459230
ACS,20230228,28.21,28.99,27.92,28.66,2039375
ACX,20230228,10.26,10.45,10.215,10.385,1551544
ADX,20230228,1.32,1.401,1.271,1.401,6203073
ADZ,20230228,6.4,6.52,6.4,6.52,4056
AEDAS,20230228,14.66,14.66,14.54,14.58,22043
AENA,20230228,146.25,152,143.95,146.4,227505
AGIL,20230228,4.66,4.86,4.66,4.86,12693
AI,20230228,0.1208,0.1212,0.112,0.1124,16552816
AIR,20230228,122.8,124.6,122.5,124.04,3163
ALB,20230228,43.5,43.85,43.35,43.65,10090
ALC,20230228,29.8,29.8,28.8,28.8,654
ALM,20230228,9.075,9.14,8.95,9.08,332207
ALNT,20230228,12.15,12.25,11.8,12,13463
ALQ,20230228,7.3,7.3,7.3,7.3,210
AMP,20230228,0.172,0.1732,0.1684,0.1708,1935105
AMS,20230228,57.4,59.4,57.16,59.4,1677318
ANA,20230228,184,184.5,175,178.1,265539
ANE,20230228,36.56,36.98,34.62,36.62,2347223
APAM,20230228,37,37.49,36.57,37.24,1298
APPS,20230228,6.87,6.87,6.585,6.64,526190
ARM,20230228,8.3,8.3,8.3,8.65,164
ART,20230228,3.83,3.83,3.83,3.83,1500
ATRY,20230228,6.2,6.2,6.04,6.1,3968
ATSI,20230228,3.66,3.66,3.66,3.66,250
AZK,20230228,6.42,6.6,6.38,6.6,25370
BAIN,20230228,3.22,3.22,2.98,2.98,3056
BBVA,20230228,7.151,7.45,7.129,7.373,32156261
BKT,20230228,6.488,6.758,6.458,6.652,4515583
BKY,20230228,0.236,0.2395,0.235,0.235,1199990
BST,20230228,0.249,0.272,0.245,0.26,276196
CABK,20230228,3.99,4.124,3.97,4.052,17774758
CAF,20230228,27.9,28.35,27.7,28.1,76581
CASH,20230228,0.762,0.762,0.711,0.715,1937117
CBAV,20230228,18.8,19.1,18.7,19.1,3315
CCEP,20230228,53.2,53.2,52.45,52.95,431
CEV,20230228,7,7,7,7,5
CIE,20230228,27.6,27.88,27.14,27.68,88443
CITY,20230228,0.244,0.245,0.211,0.225,306819
CLE,20230228,0.17,0.17,0.17,0.17,3164
CLNX,20230228,36.1,36.59,35.46,35.56,3633917
CLR,20230228,3.03,3.05,3,3,7808
CMM,20230228,2.2,2.2,2.2,2.2,1818
COL,20230228,6.75,6.815,6.715,6.79,956475
COM,20230228,1.38,1.395,1.38,1.38,21894
DIA,20230228,0.0177,0.0177,0.0172,0.0175,42865519
DOM,20230228,3.64,3.64,3.52,3.52,273075
EAT,20230228,4.22,4.36,4.22,4.32,6600
EBRO,20230228,15.96,16.3,15.96,16.24,90924
ECR,20230228,4.08,4.085,3.985,4.03,199935
EDR,20230228,5.92,6.07,5.82,6.07,210219
EEP,20230228,0.5,0.5,0.5,0.49,25
EIDF,20230228,30.24,30.36,29.98,30.04,42600
ELE,20230228,18.675,18.755,18.45,18.57,1362865
ELZ,20230228,0.21,0.215,0.207,0.21,143345
ENC,20230228,3.55,3.64,3.52,3.614,1603185
END,20230228,1.9,1.9,1.87,1.87,3604
ENER,20230228,5.14,5.14,5,5.04,13852
ENG,20230228,17.185,17.185,16.855,16.96,2405172
ENO,20230228,11.65,12,11.65,11.8,73070
ENRS,20230228,5.32,5.32,5.16,5.3,5615
ETC,20230228,6.74,6.99,6.74,6.9,4126
FACE,20230228,2.7,2.7,2.52,2.62,62497
FAE,20230228,3.595,3.595,3.44,3.45,964376
FCC,20230228,9.1,9.16,9.07,9.14,34855
FDR,20230228,17,17.08,16.27,16.43,1006904
FER,20230228,25.87,26.36,25.87,26.26,1525706
GAS,20230228,26.26,26.33,26,26.06,675511
GCO,20230228,30.7,31.15,30.65,30.95,1263753
GEST,20230228,4.2,4.492,4.15,4.37,1629725
GIGA,20230228,9.3,9.3,9.14,9.14,3405
GRE,20230228,28.38,29.24,28.1,29.14,61999
GRF,20230228,12.9,12.92,11.33,11.535,7207448
GRF.P,20230228,8.5,8.5,7.765,8.015,632742
GRI,20230228,1.65,1.65,1.65,1.7,3
GSJ,20230228,4.58,4.58,4.475,4.565,20975
HAN,20230228,0.378,0.378,0.378,0.378,1000
HLZ,20230228,5.76,5.8,5.66,5.7,5184
HOME,20230228,9.32,9.48,9.15,9.15,61916
IAG,20230228,1.78,1.78,1.757,1.7655,11635492
IBE,20230228,10.87,10.905,10.78,10.865,12622438
IBG,20230228,16.05,16.05,15.9,16.05,9648
IDR,20230228,11.94,12.01,11.93,11.94,567482
IFF,20230228,1.17,1.17,1.15,1.15,13305
INDDT,20230228,7989.4,8004.1,7918,7960.7,128758
ISUR,20230228,7.48,7.48,7.24,7.3,250
ITX,20230228,28.81,29.25,28.74,29.09,3689218
IZER,20230228,8,8.1,7.7,8.1,9427
KOM,20230228,1.08,1.08,1.08,1.08,12000
LAB,20230228,3.26,3.3,3.2,3.2,550
LDA,20230228,0.932,0.9445,0.925,0.9395,1432935
LGT,20230228,8.58,8.6,8.16,8.32,7855
LIB,20230228,0.88,0.88,0.88,0.88,452
LLN,20230228,2.44,2.47,2.37,2.395,8641
LLYC,20230228,11.05,11.5,10.8,11.5,3593
LOG,20230228,23.88,23.88,22.76,22.84,480958
LRE,20230228,5.15,5.53,5.14,5.53,230299
MAKS,20230228,12.9,12.9,12.9,12.9,589
MAP,20230228,2.026,2.042,2,2.028,5049809
MCM,20230228,12.3,12.44,12.12,12.44,10270
MDF,20230228,0.859,0.872,0.853,0.859,232901
MED,20230228,0.51,0.51,0.51,0.51,500
MEL,20230228,6.21,6.34,5.925,6.265,2053669
MIO,20230228,5.9,5.9,5.9,5.9,700
MONI,20230228,0.38,0.398,0.38,0.398,44840
MRL,20230228,9.09,9.09,8.665,8.99,923691
MTB,20230228,1.47,1.51,1.39,1.46,4861
MTS,20230228,28.2,28.525,28.02,28.435,298090
MVC,20230228,7.13,7.16,7.09,7.16,21363
NBI,20230228,4.98,5.05,4.98,5.05,11335
NEA,20230228,5.24,5.7,5.12,5.56,48678
NHH,20230228,3.8,3.835,3.79,3.825,25761
NTH,20230228,2.02,2.07,2.01,2.06,20186
NTX,20230228,2.98,3.07,2.91,3,2825
NXT,20230228,0.538,0.538,0.508,0.508,240068
NYE,20230228,0.0172,0.0172,0.016,0.016,7050125
OHL,20230228,0.5725,0.5725,0.515,0.5195,14745765
OLE,20230228,0.26,0.261,0.253,0.253,660342
OPDE,20230228,4.36,4.49,4.25,4.4,68577
ORY,20230228,2.46,2.46,2.31,2.35,460888
PANG,20230228,1.67,1.67,1.67,1.67,1500
PAR,20230228,3.07,3.07,3.07,3.16,40
PHM,20230228,56,56.3,54.74,55.82,68608
PRM,20230228,10.8,10.8,10.45,10.5,10178
PRO,20230228,20,20,20,19.9,100
PRS,20230228,0.323,0.35,0.323,0.3485,390642
PSG,20230228,2.15,2.15,1.903,1.956,4361460
PSI,20230228,6025.31,6088.19,5995.24,6057.25,6057
PVA,20230228,0.3855,0.39,0.38,0.381,78071
R4,20230228,10.2,10.4,10.15,10.4,651
REE,20230228,16.105,16.32,15.545,15.71,2967784
REN,20230228,1.555,1.555,1.465,1.5,98706
REP,20230228,14.96,15.17,14.86,15.005,4384585
RIO,20230228,4.3,4.48,4.3,4.3,710
RJF,20230228,2.685,2.715,2.675,2.675,10891
RLIA,20230228,1.05,1.07,1.05,1.07,42324
ROVI,20230228,41.68,41.74,41.26,41.7,164122
SAB,20230228,1.199,1.2675,1.191,1.234,49727500
SAI,20230228,0.245,0.249,0.225,0.225,188988
SAN,20230228,3.55,3.7485,3.536,3.7225,82155731
SCO,20230228,3.7,3.7,3.7,3.7,1000
SCYR,20230228,3.138,3.14,3.044,3.084,5418947
SEC,20230228,3.4,3.4,3.4,3.4,9787
SLR,20230228,17.33,17.665,16.74,17.4,907179
SNG,20230228,3.86,3.9,3.85,3.85,6742
SOL,20230228,5.5,5.93,5.44,5.81,1294276
SPH,20230228,4.7,4.7,4.7,4.7,1401
SQRL,20230228,2.41,2.49,2.28,2.46,6411
TEF,20230228,3.912,3.923,3.836,3.849,25849035
TL5,20230228,3.286,3.3,3.28,3.294,323099
TLGO,20230228,3.6,3.68,3.6,3.6,45077
TRE,20230228,11.07,11.07,10.82,10.87,165248
TRG,20230228,0.391,0.405,0.3805,0.398,5150293
TUB,20230228,2.465,2.465,2.42,2.45,152745
UBS,20230228,0.0088,0.009,0.0084,0.0086,60044919
UNI,20230228,1.17,1.22,1.16,1.21,15885371
USI,20230228,6.15,6.15,6.15,6.15,1300
VID,20230228,99.7,101.6,99.3,100.2,56505
VIS,20230228,61,61.1,60.5,60.6,61367
VOC,20230228,0.71,0.732,0.7,0.71,214896
VYT,20230228,3.24,3.4,3.24,3.24,3879
YADV,20230228,10.1,10.1,10.1,10.1,250
YARP,20230228,2.84,2.84,2.84,2.84,1800
YATO,20230228,10.4,10.4,10.4,10.4,482
YFID,20230228,38.6,38.6,38.6,40.6,105
YGCS,20230228,14.1,14.1,14.1,13.4,335
YGOP,20230228,15.4,15.4,15.4,15.4,1000
YINM,20230228,13.7,13.7,13.7,13.9,100
YLFG,20230228,4.44,4.44,4.44,4.44,995
YMEI,20230228,46.4,46.4,46.4,46.8,90
YMHRE,20230228,3.54,3.54,3.54,3.54,1900
YNUM,20230228,1.98,1.98,1.98,1.98,2740
YORE,20230228,1.09,1.09,1.09,1.09,1589
YOVA,20230228,11.3,11.3,11.3,11.3,200
YP3L,20230228,7.8,7.8,7.8,7.8,500
YPARK,20230228,1.54,1.54,1.54,1.54,45825
YQPQ,20230228,1.06,1.06,1.06,1.06,3849
YTAN,20230228,12.1,12.1,12.1,12.1,200
YVBA,20230228,7.1,7.1,7.1,7.1,750
YVIT,20230228,11.2,11.2,11.2,11.2,6775