A3M,20230803,3.736,3.78,3.72,3.776,300612
ACS,20230803,31.4,31.43,31.02,31.15,275222
ACX,20230803,9.33,9.35,9.19,9.302,963996
ADX,20230803,1.266,1.266,1.238,1.25,94567
ADZ,20230803,6.4,6.4,6.1,6.1,574
AEDAS,20230803,15.62,15.86,15.62,15.8,25999
AENA,20230803,143.25,144.3,142.1,144,122370
AGIL,20230803,3.89,3.95,3.86,3.95,2734
AI,20230803,0.1155,0.119,0.115,0.118,1987468
AIR,20230803,131,131.6,129.06,130.36,6577
ALB,20230803,48.1,48.2,48,48,2740
ALC,20230803,3.52,3.52,3.4,3.4,8200
ALM,20230803,8.6,8.62,8.54,8.6,138172
ALNT,20230803,10.1,10.1,9.94,10,2655
ALQ,20230803,8.9,8.9,8.9,8.9,5
AMP,20230803,0.1098,0.111,0.1062,0.109,1845852
AMS,20230803,63.92,64.1,62.88,63.06,898148
ANA,20230803,133.6,134.2,131.5,131.85,57967
ANE,20230803,27.62,27.8,27.26,27.64,179745
APAM,20230803,27.42,27.5,26.99,27,1777
APG,20230803,17.6,17.6,17.6,17.6,37
APPS,20230803,9.62,9.65,9.6,9.625,206829
ARM,20230803,8.4,8.4,7.9,8,5665
ART,20230803,3.9,3.9,3.9,3.9,2270
ATRY,20230803,4.9,4.9,4.89,4.9,2295
ATSI,20230803,3.54,3.54,3.5,3.54,859
AZK,20230803,6.28,6.3,6.1,6.14,10586
BAIN,20230803,2.76,2.76,2.76,2.76,828
BBVA,20230803,6.83,6.884,6.762,6.872,7010821
BKT,20230803,5.8,5.964,5.786,5.964,1966603
BKY,20230803,0.2655,0.267,0.2575,0.2575,2338134
BST,20230803,0.33,0.338,0.311,0.32,521704
CABK,20230803,3.61,3.732,3.61,3.73,8986771
CAF,20230803,31.9,32.1,31.55,31.7,50604
CASH,20230803,0.624,0.632,0.616,0.63,360219
CBAV,20230803,20.5,20.6,20.2,20.5,1881
CCEP,20230803,58.7,59,58.3,58.6,1350
CEV,20230803,6.85,6.85,6.85,6.85,752
CIE,20230803,27.86,27.86,26.78,26.84,40768
CITY,20230803,0.182,0.182,0.174,0.1755,129585
CLE,20230803,0.118,0.118,0.118,0.118,600
CLNX,20230803,36.31,36.31,35.72,36.03,897779
CLR,20230803,2.78,2.79,2.71,2.77,4613
CMM,20230803,2.2,2.2,2.2,2.2,1818
COL,20230803,5.595,5.67,5.565,5.61,819897
COM,20230803,1.165,1.2,1.11,1.11,31701
DIA,20230803,0.0156,0.0156,0.0144,0.0144,67172750
DOM,20230803,3.72,3.745,3.68,3.69,31909
EAT,20230803,6.06,6.34,6.06,6.34,2267
EBRO,20230803,16.64,16.86,16.64,16.84,9492
ECR,20230803,3.105,3.145,3.1,3.125,69445
EDR,20230803,6.25,6.33,6.22,6.24,11075
EEP,20230803,0.342,0.346,0.342,0.346,1500
EIDF,20230803,29.18,29.78,28.9,29.76,48269
ELE,20230803,18.78,18.925,18.675,18.755,837487
ELZ,20230803,0.23,0.23,0.216,0.223,161457
ENC,20230803,2.72,2.768,2.72,2.738,494392
END,20230803,1.785,1.785,1.725,1.785,721
ENER,20230803,4.77,4.78,4.68,4.78,5345
ENG,20230803,15.89,15.92,15.735,15.785,723930
ENO,20230803,14,14.2,14,14.1,19299
ENRS,20230803,4.76,4.76,4.6,4.6,2852
ETC,20230803,6.49,6.49,6.45,6.45,848
FACE,20230803,2.7,2.8,2.7,2.74,14150
FAE,20230803,3.175,3.185,3.095,3.105,201081
FCC,20230803,11.98,12,11.94,11.94,63401
FDR,20230803,19.76,19.95,19.64,19.92,273400
FER,20230803,29.73,29.76,29.4,29.48,514774
GAM,20230803,1.47,1.48,1.47,1.47,6405
GAS,20230803,26.42,26.5,26.1,26.18,303142
GCO,20230803,29.9,30.5,29.9,30.35,22256
GEST,20230803,4.28,4.292,4.176,4.19,186563
GIGA,20230803,7.96,7.96,7.92,7.98,150
GRE,20230803,26.2,26.88,25.6,25.88,27038
GRF,20230803,12.79,12.965,12.735,12.81,630000
GRF.P,20230803,9.025,9.245,9.025,9.13,260044
GRI,20230803,1.68,1.68,1.68,1.68,26
GSJ,20230803,3.92,3.96,3.87,3.95,640
HAN,20230803,0.2,0.2,0.2,0.2,2449
HLZ,20230803,4.78,4.86,4.78,4.85,847
HOME,20230803,9,9,8.85,8.96,27167
IAG,20230803,1.9475,1.9475,1.868,1.913,12316396
IBE,20230803,10.875,10.91,10.715,10.75,11910398
IBG,20230803,16,16,15.85,15.95,3531
IDR,20230803,13.35,13.57,13.34,13.5,453131
IFF,20230803,0.77,0.77,0.77,0.77,7000
INDDT,20230803,8056.7,8089.9,8016.9,8066.6,64198
ISUR,20230803,7.25,7.4,7.2,7.2,1676
ITX,20230803,33.26,33.57,33.12,33.4,2455525
IZER,20230803,7.54,7.64,7.54,7.6,89
KOM,20230803,0.94,0.94,0.94,0.94,3000
LAB,20230803,2.1,2.1,2.1,2.1,1001
LDA,20230803,0.888,0.888,0.87,0.883,203934
LGT,20230803,7.42,7.7,7.42,7.7,870
LIB,20230803,1.18,1.18,1.13,1.13,15886
LLN,20230803,1.42,1.43,1.4,1.43,7966
LLYC,20230803,10.4,10.4,10.3,10.3,864
LOG,20230803,24.86,25.06,24.78,24.88,82236
LRE,20230803,5.81,5.85,5.77,5.81,20415
MAKS,20230803,9.5,9.6,9.5,9.6,642
MAP,20230803,1.858,1.883,1.849,1.873,2010559
MCM,20230803,11.3,11.38,11.3,11.36,2677
MDF,20230803,0.63,0.651,0.63,0.646,80523
MED,20230803,0.416,0.416,0.416,0.416,240
MEL,20230803,6.36,6.375,6.185,6.25,701853
MIO,20230803,4.64,4.64,4.64,4.64,91
MONI,20230803,0.32,0.334,0.32,0.334,444000
MRL,20230803,8.405,8.5,8.37,8.43,397270
MTB,20230803,1.4,1.4,1.4,1.4,1401
MTS,20230803,25.3,25.355,24.875,25.24,209903
MVC,20230803,7.2,7.26,7.2,7.25,15304
NBI,20230803,4.74,4.74,4.74,4.74,540
NEA,20230803,5.8,5.8,5.8,5.8,50
NHH,20230803,4.34,4.46,4.34,4.34,24504
NTH,20230803,1.67,1.68,1.64,1.64,9120
NTX,20230803,3.36,3.36,3.28,3.28,3768
NXT,20230803,0.558,0.558,0.544,0.544,25206
NYE,20230803,0.006,0.006,0.0056,0.0056,7033620
OHL,20230803,0.483,0.492,0.481,0.4868,1083702
OLE,20230803,0.2515,0.254,0.245,0.249,384128
OPDE,20230803,5.73,5.73,5.71,5.71,59580
ORY,20230803,2.065,2.075,2.06,2.06,30126
PANG,20230803,2.22,2.26,2.22,2.26,1350
PAR,20230803,3.08,3.24,3.05,3.15,3687
PHM,20230803,33.96,34.82,33.94,34.58,41069
PRM,20230803,11.1,11.1,11,11,1019
PRO,20230803,18.8,18.9,18.8,18.9,870
PRS,20230803,0.4,0.4,0.386,0.388,46911
PSG,20230803,1.644,1.656,1.63,1.644,145065
PSI,20230803,5979.07,5991.04,5915.92,5989.84,5989
PVA,20230803,0.355,0.361,0.355,0.355,7909
R4,20230803,10.2,10.2,10.2,10.3,224
RBT,20230803,1.82,1.82,1.82,1.82,500
REE,20230803,14.84,14.915,14.695,14.815,1339190
REN,20230803,1.18,1.19,1.16,1.18,19563
REP,20230803,13.56,13.67,13.36,13.645,3659352
RIO,20230803,4.18,4.24,4.18,4.24,6000
RJF,20230803,2.69,2.76,2.68,2.74,3989
RLIA,20230803,1.015,1.015,1.015,1.015,2253
ROVI,20230803,43.8,45.02,43.7,44.9,114236
SAB,20230803,1.071,1.0905,1.056,1.0865,18375261
SAI,20230803,0.279,0.28,0.262,0.262,323060
SAN,20230803,3.5095,3.5925,3.505,3.5855,24053833
SCO,20230803,3.72,3.8,3.72,3.8,1483
SCYR,20230803,2.994,2.998,2.952,2.962,1095158
SEC,20230803,6.3,6.3,6.3,6.6,165
SLR,20230803,13.605,13.705,13.35,13.485,325139
SNG,20230803,3.86,3.89,3.78,3.89,5941
SOL,20230803,4.08,4.096,4.01,4.014,169200
SPH,20230803,2.32,2.42,2.26,2.42,1385
SQRL,20230803,2.16,2.2,2.02,2.16,2193
TEF,20230803,3.544,3.571,3.506,3.516,20820134
TLGO,20230803,3.84,3.89,3.785,3.89,141666
TRE,20230803,8.3,8.48,8.3,8.385,130501
TRG,20230803,0.707,0.71,0.688,0.688,665975
TUB,20230803,2.81,2.825,2.78,2.825,81134
UBS,20230803,0.005,0.0051,0.0048,0.005,78419810
UNI,20230803,1.003,1.016,0.996,1.015,13870624
USI,20230803,6.2,6.2,6.2,6.2,250
VID,20230803,91.9,92,90.2,90.7,16333
VIS,20230803,59.9,60.3,59.5,59.6,48354
VOC,20230803,0.68,0.72,0.68,0.692,75275
VYT,20230803,2.38,2.38,2.3,2.3,6400
YABA,20230803,1.07,1.07,1.06,1.06,6095
YADV,20230803,10.2,10.2,10.2,10.3,150
YARP,20230803,2.96,2.96,2.96,2.9,1800
YATO,20230803,10.3,10.3,10.3,10.3,482
YDOA,20230803,26,26,26,26,200
YEIS,20230803,3.5,3.5,3.5,3.5,1374
YENT,20230803,1.71,1.71,1.71,1.7,50
YFID,20230803,38.6,38.6,38.6,37,130
YGCS,20230803,13.2,13.2,13,13,800
YGGC,20230803,139,139,139,141,36
YGMP,20230803,51.5,51.5,51.5,51,98
YGOP,20230803,15.2,15.2,15.2,15.2,1315
YHSP,20230803,5.65,5.65,5.65,5.65,4275
YINB7,20230803,0.87,0.87,0.87,0.87,5000
YINM,20230803,13.4,13.4,13.4,13.6,180
YISC,20230803,17.1,17.1,17.1,15.8,295
YLFG,20230803,4.48,4.48,4.48,4.28,412
YMEI,20230803,48,48,48,48.2,100
YMHRE,20230803,3.14,3.14,3.14,3.12,41
YNUM,20230803,1.98,1.98,1.98,1.98,2740
YORE,20230803,1,1,1,1,7211
YOVA,20230803,9.55,9.55,9.5,9.5,1051
YP3L,20230803,7.65,7.65,7.65,7.65,1000
YPARK,20230803,1.56,1.56,1.56,1.56,1001
YPR3,20230803,0.29,0.29,0.29,0.282,1048
YQPQ,20230803,1.25,1.25,1.25,1.22,17
YQUO,20230803,1.4,1.4,1.4,1.4,165000
YTAN,20230803,12.3,12.3,12.3,12.3,200
YTAR,20230803,60,60,60,60.5,32
YTRA,20230803,4.88,4.88,4.88,4.92,104
YVBA,20230803,5.45,5.5,5.45,5.5,1677
YVIT,20230803,13.6,13.6,13.6,13.6,1408
YVIV,20230803,1.34,1.34,1.34,1.35,12