A3M,20230804,3.79,3.84,3.76,3.84,508811
ACS,20230804,31.24,31.43,31.18,31.36,170108
ACX,20230804,9.324,9.37,9.262,9.32,678798
ADX,20230804,1.264,1.264,1.242,1.252,40073
ADZ,20230804,6.1,6.1,6.1,6.1,170
AEDAS,20230804,15.5,15.86,15.5,15.8,36431
AENA,20230804,144.6,146.3,143.85,145.6,98207
AGIL,20230804,3.95,3.95,3.9,3.95,1290
AI,20230804,0.1175,0.121,0.1175,0.1205,5129090
AIR,20230804,130.76,131.38,130.1,130.98,3604
ALB,20230804,47.55,48.4,47.55,48.3,3138
ALC,20230804,3.4,3.4,3.36,3.36,2262
ALM,20230804,8.625,8.715,8.59,8.705,131501
ALNT,20230804,9.9,10.1,9.9,10,2579
ALQ,20230804,8.9,8.9,8.9,8.9,1124
AMP,20230804,0.1112,0.1124,0.1078,0.11,1719038
AMS,20230804,63.32,63.34,62.18,62.96,876516
ANA,20230804,131.95,134.95,131.7,134.95,61145
ANE,20230804,27.66,27.86,27.48,27.74,212329
APAM,20230804,27.4,27.75,27.27,27.4,1585
APG,20230804,17.6,17.6,17.6,17.6,37
APPS,20230804,9.61,9.63,9.585,9.595,291123
ARM,20230804,8,8.1,7.85,8.1,2900
ART,20230804,3.92,3.94,3.92,3.94,3576
ATRY,20230804,4.88,4.95,4.88,4.95,5898
ATSI,20230804,3.6,3.6,3.6,3.6,1691
AZK,20230804,6.18,6.2,6.12,6.16,856
BAIN,20230804,2.76,2.76,2.76,2.76,828
BBVA,20230804,6.928,6.99,6.864,6.924,8059750
BKT,20230804,5.99,6.062,5.966,6.018,2478517
BKY,20230804,0.261,0.262,0.257,0.257,1308808
BST,20230804,0.32,0.323,0.316,0.32,213664
CABK,20230804,3.746,3.766,3.719,3.742,6274574
CAF,20230804,31.7,31.8,31.15,31.5,41668
CASH,20230804,0.62,0.628,0.615,0.616,713376
CBAV,20230804,20.5,21.3,20.5,21.2,5088
CCEP,20230804,58.2,58.9,58.1,58.2,845
CEV,20230804,6.2,6.2,6.2,6.2,438
CIE,20230804,27.14,27.32,27.02,27.12,23550
CITY,20230804,0.1795,0.1795,0.168,0.171,151820
CLE,20230804,0.118,0.118,0.118,0.118,600
CLNX,20230804,35.99,36.3,35.4,36.2,800387
CLR,20230804,2.79,2.82,2.79,2.8,10842
CMM,20230804,2.2,2.2,2.2,2.2,1818
COL,20230804,5.635,5.69,5.56,5.685,681980
COM,20230804,1.11,1.145,1.025,1.055,24570
DIA,20230804,0.0144,0.0145,0.0142,0.0143,19947366
DOM,20230804,3.745,3.745,3.67,3.69,31696
EAT,20230804,6.35,6.35,6.24,6.34,331
EBRO,20230804,16.64,16.86,16.64,16.78,10025
ECR,20230804,3.105,3.145,3.095,3.13,46167
EDR,20230804,6.1,6.38,6.1,6.37,26336
EEP,20230804,0.352,0.352,0.352,0.352,800
EIDF,20230804,29.18,29.78,28.9,29.76,48269
ELE,20230804,18.81,18.95,18.73,18.95,690079
ELZ,20230804,0.223,0.226,0.212,0.222,178000
ENC,20230804,2.752,2.82,2.75,2.816,652318
END,20230804,1.74,1.74,1.74,1.785,212
ENER,20230804,4.7,4.77,4.68,4.72,4690
ENG,20230804,15.75,15.935,15.71,15.895,531921
ENO,20230804,14.2,14.25,14.1,14.1,17188
ENRS,20230804,4.66,4.8,4.66,4.8,1613
ETC,20230804,6.47,6.47,6.38,6.4,657
FACE,20230804,2.74,2.84,2.58,2.65,65803
FAE,20230804,3.11,3.13,3.105,3.125,132546
FCC,20230804,11.94,11.98,11.92,11.94,23506
FDR,20230804,19.99,20.6,19.95,20.5,526118
FER,20230804,29.6,29.76,29.41,29.76,389044
GAM,20230804,1.41,1.47,1.41,1.43,3235
GAS,20230804,26.22,26.58,26.12,26.5,185949
GCO,20230804,30.5,30.65,30.25,30.45,19774
GEST,20230804,4.24,4.242,4.132,4.178,241460
GIGA,20230804,7.96,7.96,7.74,7.8,573
GRE,20230804,25.92,26.64,25.92,26.6,11807
GRF,20230804,12.95,13.02,12.805,13.02,636888
GRF.P,20230804,9.285,9.45,9.145,9.45,260706
GRI,20230804,1.68,1.68,1.68,1.68,26
GSJ,20230804,3.96,4,3.88,4,3911
HAN,20230804,0.2,0.2,0.2,0.2,332
HLZ,20230804,4.85,4.94,4.8,4.9,5724
HOME,20230804,8.97,9,8.94,9,20316
IAG,20230804,1.9285,1.945,1.918,1.94,7137671
IBE,20230804,10.76,10.81,10.615,10.79,8453241
IBG,20230804,15.95,16,15.8,16,2222
IDR,20230804,13.39,13.48,12.9,13.34,778206
IFF,20230804,0.74,0.77,0.74,0.77,13260
INDDT,20230804,8085.9,8138.2,8075,8133.6,46476
ISUR,20230804,7.2,7.2,7.2,7.2,11504
ITX,20230804,33.4,33.73,33.21,33.64,1454998
IZER,20230804,7.64,7.64,7.64,7.6,130
KOM,20230804,0.94,0.94,0.94,0.94,3000
LAB,20230804,2.1,2.1,2.1,2.1,1001
LDA,20230804,0.89,0.892,0.882,0.892,108945
LGT,20230804,7.7,7.7,7.7,7.7,650
LIB,20230804,1.18,1.18,1.13,1.13,15886
LLN,20230804,1.43,1.515,1.43,1.515,16150
LLYC,20230804,10.1,10.1,10.1,10.3,80
LOG,20230804,25.04,25.16,24.92,24.94,85272
LRE,20230804,5.82,5.94,5.81,5.85,25099
MAKS,20230804,9.6,9.6,9.6,9.6,51
MAP,20230804,1.881,1.897,1.879,1.896,1118349
MCM,20230804,11.42,11.42,11.32,11.32,1439
MDF,20230804,0.66,0.66,0.635,0.65,18716
MED,20230804,0.416,0.416,0.416,0.416,240
MEL,20230804,6.32,6.365,6.245,6.335,388529
MIO,20230804,4.64,4.64,4.64,4.64,91
MONI,20230804,0.32,0.334,0.32,0.334,444000
MRL,20230804,8.4,8.5,8.37,8.475,371524
MTB,20230804,1.4,1.4,1.4,1.4,1401
MTS,20230804,25.05,25.24,24.945,25.16,100898
MVC,20230804,7.22,7.27,7.1,7.27,21692
NBI,20230804,4.74,4.74,4.74,4.74,588
NEA,20230804,5.8,5.8,5.8,5.8,50
NHH,20230804,4.365,4.365,4.33,4.33,3029
NTH,20230804,1.675,1.675,1.64,1.665,2515
NTX,20230804,3.3,3.4,3.3,3.4,1826
NXT,20230804,0.542,0.55,0.542,0.55,2696
NYE,20230804,0.0058,0.0058,0.0056,0.0058,2394600
OHL,20230804,0.481,0.4962,0.481,0.4918,1262518
OLE,20230804,0.249,0.25,0.2465,0.25,204290
OPDE,20230804,5.71,5.72,5.71,5.72,13420
ORY,20230804,2.065,2.085,2.065,2.07,19524
PANG,20230804,2.22,2.26,2.22,2.26,1350
PAR,20230804,3.13,3.2,3.12,3.2,2027
PHM,20230804,34.66,35.08,34.42,35.08,25911
PRM,20230804,11,11,11,11,84
PRO,20230804,19,19,19,18.9,253
PRS,20230804,0.405,0.405,0.392,0.398,93690
PSG,20230804,1.646,1.658,1.624,1.648,199260
PSI,20230804,5989.7,6022.34,5988.97,6020.85,6020
PVA,20230804,0.355,0.361,0.355,0.355,7909
R4,20230804,10.3,10.3,10.3,10.3,1660
RBT,20230804,1.82,1.82,1.82,1.82,500
REE,20230804,14.815,15.03,14.765,15.015,1518594
REN,20230804,1.185,1.19,1.18,1.18,26911
REP,20230804,13.68,13.845,13.68,13.77,2725480
RIO,20230804,4.18,4.24,4.18,4.24,6000
RJF,20230804,2.68,2.76,2.68,2.74,1941
RLIA,20230804,1.03,1.03,1.015,1.015,17318
ROVI,20230804,44.88,46.1,44.8,45.92,115456
SAB,20230804,1.0935,1.1005,1.0785,1.0825,18988040
SAI,20230804,0.267,0.267,0.251,0.258,471689
SAN,20230804,3.604,3.62,3.57,3.6085,23142480
SCO,20230804,3.72,3.72,3.72,3.72,1360
SCYR,20230804,2.99,2.994,2.972,2.978,1153215
SEC,20230804,6.3,6.3,6.3,6.6,165
SLR,20230804,13.555,13.72,13.405,13.685,212442
SNG,20230804,3.89,3.89,3.89,3.89,230
SOL,20230804,4.04,4.1,4.03,4.084,51268
SPH,20230804,2.42,2.44,2.24,2.4,2606
SQRL,20230804,2.16,2.2,2.02,2.16,2193
TEF,20230804,3.538,3.549,3.506,3.535,9874617
TLGO,20230804,3.875,3.885,3.825,3.83,196214
TRE,20230804,8.45,8.475,8.38,8.42,59082
TRG,20230804,0.693,0.694,0.681,0.683,290776
TUB,20230804,2.81,2.855,2.805,2.85,51720
UBS,20230804,0.005,0.0051,0.0048,0.0048,97602275
UNI,20230804,1.024,1.029,1.014,1.023,10039243
USI,20230804,6.2,6.2,6.2,6.2,250
VID,20230804,90,91.3,90,90.4,14231
VIS,20230804,59.7,59.8,59.4,59.4,26281
VOC,20230804,0.686,0.716,0.686,0.71,37702
VYT,20230804,2.4,2.4,2.34,2.34,5403
YABA,20230804,1.07,1.07,1.06,1.06,6095
YADV,20230804,10.2,10.2,10.2,10.3,150
YARP,20230804,2.96,2.96,2.96,2.9,1800
YATO,20230804,10.3,10.3,10.3,10.3,482
YDOA,20230804,26,26,26,26,200
YEIS,20230804,3.5,3.5,3.5,3.5,1374
YENT,20230804,1.71,1.71,1.71,1.7,50
YFID,20230804,38.6,38.6,38.6,37,130
YGCS,20230804,13.2,13.2,13,13,800
YGGC,20230804,139,139,139,141,40
YGMP,20230804,51.5,51.5,51.5,51,98
YGOP,20230804,15.2,15.2,15.2,15.2,1315
YHSP,20230804,5.65,5.65,5.65,5.65,4275
YINB7,20230804,0.87,0.87,0.87,0.87,5000
YINM,20230804,13.4,13.4,13.4,13.6,180
YISC,20230804,17.1,17.1,17.1,15.8,295
YLFG,20230804,4.48,4.48,4.48,4.28,412
YMEI,20230804,48,48,48,48.2,100
YMHRE,20230804,3.08,3.08,3.08,3.08,1624
YNUM,20230804,1.98,1.98,1.98,1.98,2740
YORE,20230804,1,1,1,1,7211
YOVA,20230804,9.55,9.55,9.5,9.5,1051
YP3L,20230804,7.65,7.65,7.65,7.65,1000
YPARK,20230804,1.56,1.56,1.56,1.56,1001
YPR3,20230804,0.29,0.29,0.29,0.282,1048
YQPQ,20230804,1.25,1.25,1.25,1.22,17
YQUO,20230804,1.4,1.4,1.4,1.4,165000
YTAN,20230804,12.3,12.3,12.3,12.3,200
YTAR,20230804,60,60,60,60.5,32
YTRA,20230804,4.88,4.88,4.88,4.92,104
YVBA,20230804,5.55,5.6,5.55,5.6,1801
YVIT,20230804,13.7,13.7,13.7,13.6,3
YVIV,20230804,1.34,1.34,1.34,1.35,12