A3M,20230807,3.83,3.84,3.81,3.84,282184
ACS,20230807,31.2,31.45,31.09,31.44,232469
ACX,20230807,9.32,9.338,9.202,9.338,563230
ADX,20230807,1.25,1.26,1.25,1.25,20186
ADZ,20230807,6.1,6.1,6.1,6.1,32
AEDAS,20230807,15.92,16.2,15.76,16.2,20674
AENA,20230807,143.8,145.2,143.6,144.9,92356
AGIL,20230807,3.95,3.95,3.95,3.95,150
AI,20230807,0.12,0.126,0.1195,0.126,11733805
AIR,20230807,131.08,131.46,130.22,131.34,3836
ALB,20230807,48.5,48.5,48.15,48.3,1375
ALC,20230807,3.4,3.4,3.36,3.36,2262
ALM,20230807,8.735,8.79,8.64,8.64,146234
ALNT,20230807,10.1,10.1,9.5,9.7,26199
ALQ,20230807,8.9,8.9,8.9,8.9,1124
AMP,20230807,0.11,0.1124,0.11,0.1114,940243
AMS,20230807,62.9,63.58,62.9,63.26,598675
ANA,20230807,134.75,135.5,131.85,132.35,70179
ANE,20230807,27.6,27.78,27.26,27.38,165858
APAM,20230807,27.8,27.8,27.16,27.4,312
APG,20230807,17.6,17.6,17.6,17.6,37
APPS,20230807,9.6,9.615,9.58,9.585,260535
ARM,20230807,8,8.35,7.8,8.35,11444
ART,20230807,3.94,3.94,3.9,3.9,18690
ATRY,20230807,4.97,4.97,4.87,4.92,8312
ATSI,20230807,3.6,3.6,3.6,3.6,1691
AZK,20230807,6.28,6.28,6.1,6.12,9742
BAIN,20230807,2.78,2.78,2.78,2.76,50
BBVA,20230807,6.948,6.99,6.856,6.968,6152792
BKT,20230807,6.024,6.088,6,6.082,1514389
BKY,20230807,0.269,0.275,0.2625,0.265,4682880
BST,20230807,0.321,0.352,0.321,0.338,607913
CABK,20230807,3.742,3.8,3.734,3.795,7037428
CAF,20230807,31.45,31.55,31.35,31.45,17598
CASH,20230807,0.616,0.617,0.609,0.613,416460
CBAV,20230807,20.9,21.2,20.5,20.7,3699
CCEP,20230807,60,60,58,58.2,365
CEV,20230807,6.8,6.8,6.8,6.8,1612
CIE,20230807,27.62,27.62,26.8,27.08,28442
CITY,20230807,0.166,0.1705,0.163,0.169,103563
CLE,20230807,0.118,0.118,0.118,0.118,600
CLNX,20230807,36.06,36.2,35.63,36.02,594103
CLR,20230807,2.78,2.78,2.68,2.78,3637
CMM,20230807,2.2,2.2,2.2,2.2,1818
COL,20230807,5.66,5.69,5.64,5.68,586342
COM,20230807,1.065,1.065,1.03,1.055,16096
DIA,20230807,0.0143,0.0146,0.0142,0.0142,10487174
DOM,20230807,3.75,3.75,3.675,3.68,16802
EAT,20230807,6.34,6.34,6.14,6.34,62
EBRO,20230807,16.66,16.78,16.66,16.74,6415
ECR,20230807,3.09,3.13,3.09,3.13,52407
EDR,20230807,6.4,6.4,6.12,6.22,27881
EEP,20230807,0.356,0.366,0.356,0.366,1400
EIDF,20230807,29.18,29.78,28.9,29.76,48269
ELE,20230807,18.9,18.975,18.62,18.805,570979
ELZ,20230807,0.222,0.222,0.222,0.222,16347
ENC,20230807,2.814,2.83,2.802,2.822,433508
END,20230807,1.74,1.74,1.74,1.785,212
ENER,20230807,4.8,4.8,4.55,4.6,37462
ENG,20230807,15.9,15.93,15.69,15.9,588148
ENO,20230807,14.3,14.3,14.05,14.3,17522
ENRS,20230807,4.8,4.86,4.54,4.7,3502
ETC,20230807,6.4,6.45,6.4,6.43,1126
FACE,20230807,2.67,2.7,2.55,2.58,36644
FAE,20230807,3.13,3.13,3.105,3.105,98417
FCC,20230807,11.9,11.92,11.84,11.88,28177
FDR,20230807,20.32,20.98,20.26,20.98,580494
FER,20230807,29.56,29.71,29.35,29.71,401066
GAM,20230807,1.47,1.47,1.47,1.47,813
GAS,20230807,26.42,26.48,26.02,26.42,196023
GCO,20230807,30.6,30.6,30.3,30.55,13489
GEST,20230807,4.2,4.24,4.146,4.194,207015
GIGA,20230807,7.76,7.76,7.74,7.8,157
GRE,20230807,26.18,26.48,26.02,26.04,8444
GRF,20230807,12.925,13.13,12.73,12.86,833981
GRF.P,20230807,9.475,9.48,9.2,9.295,67475
GRI,20230807,1.68,1.68,1.68,1.68,26
GSJ,20230807,3.92,3.99,3.92,3.92,1915
HAN,20230807,0.2,0.2,0.2,0.2,2000
HLZ,20230807,4.92,4.93,4.91,4.91,5156
HOME,20230807,9.17,9.17,8.89,8.96,8868
IAG,20230807,1.945,1.964,1.9245,1.949,5302764
IBE,20230807,10.775,10.78,10.615,10.765,5696306
IBG,20230807,16,16.1,15.95,16,2299
IDR,20230807,13.32,13.48,13.27,13.39,385980
IFF,20230807,0.8,0.8,0.8,0.8,4000
INDDT,20230807,8134.8,8158.5,8087.5,8158.5,37558
ISUR,20230807,7.2,7.2,7.2,7.2,11504
ITX,20230807,33.51,33.59,33.04,33.18,3213591
IZER,20230807,7.54,7.6,7.5,7.6,4435
KOM,20230807,0.94,0.94,0.94,0.94,3000
LAB,20230807,2.14,2.16,2.14,2.14,1150
LDA,20230807,0.9,0.9,0.887,0.897,170917
LGT,20230807,7.52,7.7,7.5,7.5,1320
LIB,20230807,1.18,1.18,1.13,1.13,15886
LLN,20230807,1.5,1.5,1.41,1.46,20667
LLYC,20230807,10.1,10.1,10.1,10.3,80
LOG,20230807,25.06,25.08,24.64,24.8,139395
LRE,20230807,5.83,5.96,5.82,5.92,33964
MAKS,20230807,9.55,9.55,9.5,9.5,1329
MAP,20230807,1.891,1.903,1.869,1.893,1238037
MCM,20230807,11.42,11.42,11.22,11.3,12411
MDF,20230807,0.649,0.65,0.642,0.643,13391
MED,20230807,0.416,0.416,0.416,0.416,240
MEL,20230807,6.36,6.385,6.275,6.355,312569
MIO,20230807,4.64,4.64,4.64,4.64,91
MONI,20230807,0.32,0.334,0.32,0.334,444000
MRL,20230807,8.46,8.495,8.42,8.495,293884
MTB,20230807,1.36,1.36,1.36,1.36,3141
MTS,20230807,24.975,25.14,24.755,24.95,130384
MVC,20230807,7.29,7.34,7.21,7.23,5239
NBI,20230807,4.74,4.74,4.74,4.74,588
NEA,20230807,5.85,5.85,5.85,5.85,746
NHH,20230807,4.35,4.355,4.315,4.315,6491
NTH,20230807,1.68,1.68,1.64,1.64,5679
NTX,20230807,3.4,3.4,3.4,3.4,420
NXT,20230807,0.544,0.546,0.54,0.54,34468
NYE,20230807,0.006,0.006,0.0056,0.0056,1270680
OHL,20230807,0.495,0.495,0.4856,0.4878,538229
OLE,20230807,0.2465,0.25,0.2465,0.2475,136820
OPDE,20230807,5.72,5.72,5.71,5.71,16218
ORY,20230807,2.075,2.08,2.07,2.07,29521
PANG,20230807,2.22,2.26,2.22,2.26,1350
PAR,20230807,3.05,3.17,3.04,3.15,4840
PHM,20230807,35.34,35.48,34.16,34.3,43538
PRM,20230807,11.05,11.05,10.7,11,485
PRO,20230807,19,19,19,18.9,253
PRS,20230807,0.39,0.398,0.382,0.398,74873
PSG,20230807,1.662,1.662,1.63,1.634,118880
PSI,20230807,6023.97,6053.59,6001.41,6034.22,6034
PVA,20230807,0.36,0.36,0.355,0.355,11374
R4,20230807,10.3,10.3,10.3,10.3,426
RBT,20230807,1.82,1.82,1.82,1.82,500
REE,20230807,15,15.05,14.84,15.04,751471
REN,20230807,1.18,1.19,1.18,1.18,25647
REP,20230807,13.9,13.955,13.705,13.81,1977762
RIO,20230807,4.28,4.5,4.1,4.1,4500
RJF,20230807,2.79,2.79,2.79,2.79,2910
RLIA,20230807,1.02,1.02,1.02,1.02,2016
ROVI,20230807,45.7,46.24,45.34,46,104523
SAB,20230807,1.085,1.097,1.0805,1.09,10431966
SAI,20230807,0.256,0.261,0.249,0.256,547484
SAN,20230807,3.5855,3.6345,3.56,3.621,12039266
SCO,20230807,3.8,3.8,3.72,3.72,1481
SCYR,20230807,2.98,2.98,2.948,2.968,887777
SEC,20230807,6.3,6.3,6.3,6.6,165
SLR,20230807,13.72,13.725,13.385,13.43,357917
SNG,20230807,3.85,3.88,3.78,3.78,15884
SOL,20230807,4.06,4.086,4.014,4.02,56048
SPH,20230807,2.38,2.38,2.38,2.38,500
SQRL,20230807,2.1,2.22,2.1,2.22,1655
TEF,20230807,3.531,3.535,3.5,3.514,7915479
TLGO,20230807,3.82,3.835,3.78,3.82,60489
TRE,20230807,8.4,8.42,8.325,8.355,62856
TRG,20230807,0.683,0.691,0.639,0.639,1806362
TUB,20230807,2.86,2.875,2.81,2.83,65128
UBS,20230807,0.0049,0.0049,0.0045,0.0046,149622645
UNI,20230807,1.023,1.027,1.01,1.022,8730134
USI,20230807,6.25,6.25,6.25,6.2,20
VID,20230807,90,90.6,89,89.6,14805
VIS,20230807,59.4,59.7,59.1,59.2,26240
VOC,20230807,0.718,0.728,0.69,0.702,21546
VYT,20230807,2.4,2.4,2.4,2.4,1000
YABA,20230807,1.07,1.07,1.06,1.06,6095
YADV,20230807,10.2,10.2,10.2,10.3,150
YARP,20230807,2.96,2.96,2.96,2.9,1800
YATO,20230807,10.3,10.3,10.3,10.3,482
YDOA,20230807,26.2,26.2,26.2,26.2,200
YEIS,20230807,3.5,3.5,3.5,3.5,1374
YENT,20230807,1.71,1.71,1.71,1.7,50
YFID,20230807,38.6,38.6,38.6,37,130
YGCS,20230807,13.2,13.2,13,13,800
YGGC,20230807,139,139,139,141,40
YGMP,20230807,51.5,51.5,51.5,51,98
YGOP,20230807,15.2,15.2,15.2,15.2,1315
YHSP,20230807,5.65,5.65,5.65,5.65,4275
YINB7,20230807,0.87,0.87,0.87,0.87,5000
YINM,20230807,13.4,13.4,13.4,13.6,180
YISC,20230807,17.1,17.1,17.1,15.8,295
YLFG,20230807,4.48,4.48,4.48,4.28,412
YMEI,20230807,48,48,48,48.2,100
YMHRE,20230807,3.06,3.06,3.02,3.02,3290
YNUM,20230807,1.98,1.98,1.98,1.98,2740
YORE,20230807,1,1,1,1,7211
YOVA,20230807,9.55,9.55,9.5,9.5,1051
YP3L,20230807,7.65,7.65,7.65,7.65,1000
YPARK,20230807,1.56,1.56,1.56,1.56,1001
YPR3,20230807,0.29,0.29,0.29,0.282,1048
YQPQ,20230807,1.25,1.25,1.25,1.22,17
YQUO,20230807,1.4,1.4,1.4,1.4,165000
YTAN,20230807,12.3,12.3,12.3,12.3,200
YTAR,20230807,60,60,60,60.5,32
YTRA,20230807,4.88,4.88,4.88,4.92,104
YVBA,20230807,5.65,5.7,5.65,5.7,1166
YVIT,20230807,13.6,13.6,13.6,13.6,124
YVIV,20230807,1.34,1.34,1.34,1.35,12