A3M,20230802,3.7,3.762,3.654,3.754,327102
ACS,20230802,31.44,31.55,30.89,31.43,390716
ACX,20230802,9.42,9.454,9.32,9.346,872729
ADX,20230802,1.25,1.26,1.238,1.24,62469
ADZ,20230802,6.4,6.4,6.1,6.1,574
AEDAS,20230802,16.3,16.3,15.76,15.94,40950
AENA,20230802,142.85,144.5,141.85,144.05,166075
AGIL,20230802,3.81,3.88,3.8,3.88,2175
AI,20230802,0.119,0.12,0.117,0.117,2682709
AIR,20230802,131.5,133.06,131,132.12,4025
ALB,20230802,49.15,49.15,48.25,48.4,8479
ALC,20230802,3.52,3.52,3.4,3.4,8200
ALM,20230802,8.7,8.71,8.545,8.605,244672
ALNT,20230802,10.15,10.15,9.94,10,2587
ALQ,20230802,8.9,8.9,8.9,8.9,5
AMP,20230802,0.1078,0.1118,0.1048,0.1068,2810953
AMS,20230802,63.9,64.78,63.64,64.22,728581
ANA,20230802,134.2,135.7,133.3,133.8,79350
ANE,20230802,28.12,28.22,27.7,27.7,264705
APAM,20230802,28.15,28.15,26.98,27.38,2565
APG,20230802,17.6,17.6,17.6,17.6,37
APPS,20230802,9.63,9.68,9.56,9.63,462549
ARM,20230802,8,8.25,8,8,2630
ART,20230802,3.9,3.92,3.86,3.9,6145
ATRY,20230802,4.92,4.92,4.85,4.89,9818
ATSI,20230802,3.6,3.6,3.54,3.54,226
AZK,20230802,6.12,6.32,6.02,6.28,16251
BAIN,20230802,2.76,2.76,2.76,2.76,828
BBVA,20230802,6.9,6.964,6.822,6.878,12897645
BKT,20230802,5.762,5.802,5.704,5.788,2356230
BKY,20230802,0.26,0.2685,0.26,0.263,3509689
BST,20230802,0.344,0.348,0.328,0.332,223400
CABK,20230802,3.631,3.64,3.584,3.609,9463769
CAF,20230802,31.1,31.85,30.9,31.75,33894
CASH,20230802,0.62,0.62,0.615,0.618,464334
CBAV,20230802,20.6,20.9,20.3,20.8,2361
CCEP,20230802,58.1,60.4,57.3,59.8,1791
CEV,20230802,6.85,6.85,6.85,6.85,752
CIE,20230802,27.96,28.18,27.8,27.9,28252
CITY,20230802,0.18,0.185,0.176,0.182,131312
CLE,20230802,0.118,0.118,0.118,0.118,600
CLNX,20230802,36.46,36.52,36.07,36.52,1188033
CLR,20230802,2.66,2.78,2.66,2.78,19789
CMM,20230802,2.2,2.2,2.2,2.2,1818
COL,20230802,5.755,5.795,5.62,5.625,874325
COM,20230802,1.2,1.2,1.2,1.2,1600
DIA,20230802,0.0152,0.0155,0.0151,0.0151,18133487
DOM,20230802,3.895,3.895,3.735,3.79,15809
EAT,20230802,6.13,6.47,6.1,6.2,5182
EBRO,20230802,16.8,16.94,16.66,16.86,19670
ECR,20230802,3.15,3.15,3.1,3.1,56891
EDR,20230802,6.3,6.34,6.25,6.28,29246
EEP,20230802,0.336,0.336,0.336,0.336,800
EIDF,20230802,29.18,29.78,28.9,29.76,48269
ELE,20230802,19.165,19.195,18.78,18.78,1390768
ELZ,20230802,0.233,0.24,0.232,0.238,49362
ENC,20230802,2.748,2.77,2.724,2.728,708157
END,20230802,1.78,1.785,1.715,1.765,22390
ENER,20230802,4.96,4.96,4.7,4.7,6983
ENG,20230802,16,16.05,15.89,15.89,988006
ENO,20230802,13.95,14.1,13.9,14.1,13398
ENRS,20230802,4.76,4.76,4.54,4.7,3340
ETC,20230802,6.5,6.57,6.37,6.55,2375
FACE,20230802,2.82,2.82,2.72,2.82,22441
FAE,20230802,3.135,3.145,3.11,3.11,230258
FCC,20230802,12,12.04,11.96,12,79617
FCC.D,20230802,0.65,0.705,0.65,0.651,553860
FDR,20230802,19.52,19.94,19.52,19.86,316897
FER,20230802,29.87,29.88,29.57,29.85,800326
GAM,20230802,1.46,1.47,1.45,1.45,1684
GAS,20230802,27.24,27.36,27.02,27.08,323762
GCO,20230802,30.05,30.5,29.75,30.3,50923
GEST,20230802,4.28,4.344,4.252,4.306,263300
GIGA,20230802,7.96,7.96,7.9,7.98,119
GRE,20230802,27.04,27.18,26.02,26.02,21512
GRF,20230802,13.015,13.02,12.71,12.795,1488253
GRF.P,20230802,9.2,9.22,9,9.1,217024
GRI,20230802,1.68,1.68,1.68,1.68,26
GSJ,20230802,4,4,3.96,3.96,5158
HAN,20230802,0.208,0.208,0.2,0.2,42017
HLZ,20230802,4.79,4.86,4.78,4.78,12802
HOME,20230802,9.1,9.1,8.88,8.89,26477
IAG,20230802,1.955,1.9575,1.8965,1.942,17001393
IBE,20230802,11.11,11.125,10.915,10.915,12347064
IBE.D,20230802,0.3021,0.3073,0.3021,0.3063,20489760
IBG,20230802,15.85,16.15,15.8,15.95,16059
IDR,20230802,13.2,13.41,13.16,13.4,425784
IFF,20230802,0.84,0.84,0.8,0.8,7000
INDDT,20230802,8149.9,8156.1,8066.3,8070.3,102007
ISUR,20230802,7.25,7.4,7.2,7.2,1676
ITX,20230802,33.81,33.86,33.26,33.48,4367650
IZER,20230802,7.62,7.62,7.54,7.6,588
KOM,20230802,0.94,0.94,0.94,0.94,3000
LAB,20230802,2.1,2.1,2.1,2.1,1001
LDA,20230802,0.88,0.898,0.873,0.88,214160
LGT,20230802,7.7,7.76,7.42,7.52,2785
LIB,20230802,1.18,1.18,1.13,1.13,15886
LLN,20230802,1.435,1.44,1.4,1.42,20844
LLYC,20230802,10.4,10.4,10.3,10.3,864
LOG,20230802,24.9,25,24.7,24.9,107470
LRE,20230802,5.89,5.91,5.81,5.82,28572
MAKS,20230802,9.4,9.4,9.4,9.5,100
MAP,20230802,1.863,1.87,1.835,1.855,2982735
MCM,20230802,11.32,11.44,11.3,11.3,8526
MDF,20230802,0.662,0.668,0.617,0.63,472886
MED,20230802,0.416,0.416,0.416,0.416,240
MEL,20230802,6.565,6.58,6.305,6.38,1729583
MIO,20230802,4.64,4.64,4.64,4.64,91
MONI,20230802,0.32,0.334,0.32,0.334,444000
MRL,20230802,8.4,8.44,8.37,8.43,939501
MTB,20230802,1.43,1.43,1.43,1.43,81
MTS,20230802,25.5,25.755,25.36,25.41,200799
MVC,20230802,7.28,7.4,7.28,7.33,21408
NBI,20230802,4.78,4.78,4.74,4.74,1681
NEA,20230802,5.8,5.8,5.8,5.8,500
NHH,20230802,4.38,4.4,4.32,4.34,17579
NTH,20230802,1.68,1.68,1.645,1.68,2475
NTX,20230802,3.3,3.3,3.3,3.22,300
NXT,20230802,0.556,0.556,0.54,0.544,32309
NYE,20230802,0.0062,0.0062,0.006,0.006,3807970
OHL,20230802,0.4918,0.494,0.475,0.4874,1820816
OLE,20230802,0.252,0.254,0.251,0.2515,159493
OPDE,20230802,5.71,5.72,5.71,5.71,194070
ORY,20230802,2.085,2.085,2.06,2.06,49786
PANG,20230802,2.22,2.22,2.22,2.22,5381
PAR,20230802,3,3.3,3,3.01,6146
PHM,20230802,34.52,34.82,33.58,33.8,78948
PRM,20230802,10.9,11.1,10.7,11.1,1479
PRO,20230802,18.4,18.4,18.4,18.4,15
PRS,20230802,0.38,0.399,0.38,0.399,13789
PSG,20230802,1.684,1.684,1.632,1.632,272184
PSI,20230802,6080.17,6054.16,5971.64,5976.2,5976
PVA,20230802,0.355,0.355,0.355,0.355,7215
R4,20230802,10.3,10.3,10.1,10.3,4152
RBT,20230802,1.82,1.82,1.82,1.82,500
REE,20230802,14.98,15.06,14.855,14.855,1878893
REN,20230802,1.205,1.205,1.18,1.18,92267
REP,20230802,13.67,13.85,13.57,13.57,4401717
RIO,20230802,4.08,4.2,4.08,4.2,5212
RJF,20230802,2.71,2.78,2.64,2.78,9396
RLIA,20230802,1.015,1.015,1.01,1.01,20245
ROVI,20230802,43.42,43.9,43.42,43.7,86456
SAB,20230802,1.082,1.0905,1.0645,1.07,34308543
SAI,20230802,0.28,0.288,0.271,0.276,629568
SAN,20230802,3.542,3.584,3.505,3.5275,30843534
SCO,20230802,3.72,3.8,3.72,3.8,1467
SCY.D,20230802,0.0823,0.084,0.0823,0.0832,1016056
SCYR,20230802,3,3.014,2.964,3,1755110
SEC,20230802,6.3,6.3,6.3,6.6,165
SLR,20230802,13.76,13.995,13.59,13.59,503678
SNG,20230802,3.9,3.9,3.83,3.83,2163
SOL,20230802,4.144,4.172,4.082,4.098,156603
SPH,20230802,2.34,2.34,2.24,2.28,185
SQRL,20230802,2.16,2.16,2.14,2.16,3032
TEF,20230802,3.819,3.82,3.532,3.558,46810235
TLG.D,20230802,0.0973,0.1,0.0951,0.1,104558
TLGO,20230802,3.81,3.875,3.75,3.845,173922
TRE,20230802,8.55,8.625,8.31,8.35,163878
TRG,20230802,0.719,0.721,0.707,0.707,135812
TUB,20230802,2.85,2.855,2.82,2.82,71328
UBS,20230802,0.0047,0.0049,0.0047,0.0049,74483380
UNI,20230802,1,1.005,0.982,0.999,27805987
USI,20230802,6.2,6.2,6.2,6.2,250
VID,20230802,91,92.9,90.1,92.2,18773
VIS,20230802,59.2,60.5,59.2,60.1,37388
VOC,20230802,0.72,0.728,0.676,0.708,38189
VYT,20230802,2.6,2.6,2.48,2.48,2863
YABA,20230802,1.07,1.07,1.06,1.06,6095
YADV,20230802,10.2,10.2,10.2,10.3,150
YARP,20230802,2.96,2.96,2.96,2.9,1800
YATO,20230802,10.3,10.3,10.3,10.3,482
YDOA,20230802,26,26,26,26,200
YEIS,20230802,3.5,3.5,3.5,3.5,1374
YENT,20230802,1.71,1.71,1.71,1.7,50
YFID,20230802,38.6,38.6,38.6,37,130
YGCS,20230802,13.2,13.2,13,13,800
YGGC,20230802,139,139,139,141,36
YGMP,20230802,51.5,51.5,51.5,51,98
YGOP,20230802,15.2,15.2,15.2,15.2,394
YHSP,20230802,5.65,5.65,5.65,5.65,4275
YINB7,20230802,0.87,0.87,0.87,0.87,5000
YINM,20230802,13.4,13.4,13.4,13.6,180
YISC,20230802,17.1,17.1,17.1,15.8,295
YLFG,20230802,4.48,4.48,4.48,4.28,412
YMEI,20230802,48,48,48,48.2,100
YMHRE,20230802,3.14,3.14,3.14,3.12,41
YNUM,20230802,1.98,1.98,1.98,1.98,2740
YORE,20230802,1,1,1,1,9808
YOVA,20230802,9.55,9.55,9.5,9.5,1051
YP3L,20230802,7.65,7.65,7.65,7.65,1000
YPARK,20230802,1.56,1.56,1.56,1.56,1001
YPR3,20230802,0.29,0.29,0.29,0.282,1048
YQPQ,20230802,1.25,1.25,1.25,1.22,17
YQUO,20230802,1.4,1.4,1.4,1.4,165000
YTAN,20230802,12.3,12.3,12.3,12.3,200
YTAR,20230802,60,60,60,60.5,32
YTRA,20230802,4.88,4.88,4.88,4.92,104
YVBA,20230802,5.3,5.35,5.3,5.35,2120
YVIT,20230802,13.8,13.8,13.8,13.8,3608
YVIV,20230802,1.34,1.34,1.34,1.35,12