A3M,20230808,3.81,3.838,3.72,3.8,273087
ACS,20230808,31.26,31.59,31.21,31.39,237887
ACX,20230808,9.2,9.27,9.166,9.254,560497
ADX,20230808,1.24,1.26,1.24,1.246,20255
ADZ,20230808,6.1,6.1,6.1,6.1,32
AEDAS,20230808,16,16.58,16,16.42,16433
AENA,20230808,144.65,146.55,143.25,145.4,112521
AGIL,20230808,3.94,3.94,3.94,3.95,150
AI,20230808,0.128,0.139,0.127,0.137,32625038
AIR,20230808,131.5,131.5,129.2,130.54,5863
ALB,20230808,47.8,48.45,47.8,48.25,1049
ALC,20230808,3.4,3.4,3.4,3.4,2182
ALM,20230808,8.6,8.865,8.59,8.865,277914
ALNT,20230808,9.36,9.78,9.26,9.5,24765
ALQ,20230808,8.9,8.9,8.9,8.9,1124
AMP,20230808,0.112,0.1128,0.1096,0.1128,1239840
AMS,20230808,62.96,63.84,62.94,63.34,610798
ANA,20230808,131.75,132.95,131.35,132.2,51395
ANE,20230808,27.28,27.6,27.22,27.22,211345
APAM,20230808,27,27.02,27,27.4,76
APG,20230808,17.6,17.6,17.6,17.6,37
APPS,20230808,9.58,9.61,9.58,9.595,226538
ARM,20230808,8.3,8.55,7.85,7.85,11920
ART,20230808,3.9,3.92,3.88,3.88,8242
ATRY,20230808,4.95,4.97,4.9,4.97,5533
ATSI,20230808,3.6,3.6,3.6,3.6,1024
AZK,20230808,6.1,6.14,6.06,6.06,2202
BAIN,20230808,2.78,2.78,2.78,2.76,50
BBVA,20230808,6.87,6.896,6.69,6.834,12824416
BKT,20230808,6.004,6.066,5.888,5.968,2950314
BKY,20230808,0.2635,0.268,0.251,0.2565,4823126
BST,20230808,0.33,0.354,0.328,0.332,265331
CABK,20230808,3.713,3.782,3.678,3.739,10446395
CAF,20230808,31,32.1,30.95,31.45,59627
CASH,20230808,0.609,0.613,0.597,0.602,408936
CBAV,20230808,20.8,20.9,20.3,20.7,525
CCEP,20230808,59.7,59.7,59.5,58.2,210
CEV,20230808,6.8,6.8,6.8,6.8,1612
CIE,20230808,26.78,27.2,26.76,26.82,33903
CITY,20230808,0.167,0.168,0.165,0.168,12616
CLE,20230808,0.118,0.118,0.118,0.118,600
CLNX,20230808,36,36.04,35.59,35.85,609953
CLR,20230808,2.78,2.78,2.68,2.78,3637
CMM,20230808,2.2,2.2,2.2,2.2,1818
COL,20230808,5.56,5.71,5.56,5.64,714445
COM,20230808,1.06,1.09,1.045,1.05,12709
DIA,20230808,0.0142,0.0145,0.014,0.014,15995180
DOM,20230808,3.705,3.705,3.63,3.635,64242
EAT,20230808,6.09,6.34,6.09,6.3,1343
EBRO,20230808,16.9,16.9,16.66,16.72,12013
ECR,20230808,3.11,3.11,3.06,3.085,103102
EDR,20230808,6.18,6.22,6.1,6.15,37845
EEP,20230808,0.354,0.36,0.354,0.36,3700
EIDF,20230808,29.18,29.78,28.9,29.76,48269
ELE,20230808,18.73,19.035,18.71,18.87,732483
ELZ,20230808,0.226,0.226,0.226,0.226,10000
ENC,20230808,2.79,2.82,2.756,2.78,598115
END,20230808,1.72,1.72,1.69,1.71,15430
ENER,20230808,4.67,4.67,4.5,4.51,30926
ENG,20230808,15.885,16.025,15.85,15.91,532737
ENO,20230808,14.25,14.3,14.05,14.05,19130
ENRS,20230808,4.62,4.62,4.62,4.7,335
ETC,20230808,6.45,6.45,6.35,6.35,2016
FACE,20230808,2.6,2.7,2.57,2.64,16342
FAE,20230808,3.11,3.12,3.1,3.12,165048
FCC,20230808,11.88,11.92,11.86,11.88,23905
FDR,20230808,20.78,21.08,20.62,20.88,499845
FER,20230808,29.54,29.82,29.49,29.71,525845
GAM,20230808,1.47,1.48,1.45,1.48,5775
GAS,20230808,26.44,26.64,26.24,26.3,204005
GCO,20230808,30.7,30.7,30,30.1,10096
GEST,20230808,4.18,4.21,4.136,4.182,111262
GIGA,20230808,7.76,7.98,7.76,7.9,1350
GRE,20230808,25.94,26.26,25.8,26.26,10902
GRF,20230808,12.72,13.005,12.655,12.955,989792
GRF.P,20230808,9.19,9.5,9.13,9.38,158796
GRI,20230808,1.68,1.68,1.68,1.68,26
GSJ,20230808,3.93,3.93,3.92,3.92,3032
HAN,20230808,0.2,0.2,0.2,0.2,2000
HLZ,20230808,4.91,4.91,4.91,4.91,709
HOME,20230808,9.07,9.07,8.91,8.97,22918
IAG,20230808,1.9305,1.956,1.915,1.956,6319039
IBE,20230808,10.75,10.885,10.71,10.835,9012207
IBG,20230808,16.2,16.2,15.75,15.85,1686
IDR,20230808,13.38,13.41,13.23,13.29,335053
IFF,20230808,0.8,0.8,0.8,0.8,4000
INDDT,20230808,8098.1,8162.1,8064.4,8104.6,54059
ISUR,20230808,7.2,7.2,7.2,7.2,11504
ITX,20230808,33.08,33.41,32.95,33.2,2538535
IZER,20230808,7.52,7.58,7.48,7.58,1790
KOM,20230808,0.94,0.94,0.94,0.94,3000
LAB,20230808,2.14,2.14,2.14,2.14,999
LDA,20230808,0.897,0.897,0.88,0.887,178440
LGT,20230808,7.54,7.54,7.5,7.5,1001
LIB,20230808,1.11,1.11,1.11,1.11,200
LLN,20230808,1.46,1.52,1.41,1.49,13603
LLYC,20230808,10.1,10.1,10.1,10.3,80
LOG,20230808,24.8,25,24.64,24.64,107042
LRE,20230808,5.98,5.98,5.87,5.96,25593
MAKS,20230808,9.5,9.5,9.5,9.5,985
MAP,20230808,1.87,1.893,1.855,1.863,1485406
MCM,20230808,11.42,11.42,11.14,11.2,14852
MDF,20230808,0.642,0.65,0.63,0.647,69460
MED,20230808,0.416,0.416,0.416,0.416,240
MEL,20230808,6.36,6.425,6.315,6.395,505090
MIO,20230808,4.8,4.8,4.8,4.8,544
MONI,20230808,0.32,0.334,0.32,0.334,444000
MRL,20230808,8.42,8.515,8.38,8.41,337563
MTB,20230808,1.37,1.37,1.37,1.37,1802
MTS,20230808,24.75,24.755,24.335,24.455,248157
MVC,20230808,7.2,7.22,7.08,7.14,68660
NBI,20230808,4.74,4.74,4.74,4.74,588
NEA,20230808,5.75,5.85,5.65,5.7,2953
NHH,20230808,4.3,4.38,4.3,4.35,12934
NTH,20230808,1.67,1.67,1.63,1.67,10086
NTX,20230808,3.4,3.4,3.4,3.4,420
NXT,20230808,0.54,0.54,0.54,0.54,2774
NYE,20230808,0.0056,0.006,0.0056,0.0056,3495010
OHL,20230808,0.485,0.4856,0.4732,0.475,1081243
OLE,20230808,0.248,0.2495,0.246,0.248,156795
OPDE,20230808,5.73,5.73,5.71,5.73,15128
ORY,20230808,2.07,2.08,2.06,2.065,33329
PANG,20230808,2.26,2.26,2.26,2.26,200
PAR,20230808,3.15,3.15,3.15,3.15,661
PHM,20230808,34.28,34.28,33.8,34.02,22320
PRM,20230808,11.05,11.05,10.7,11,701
PRO,20230808,19,19,19,18.9,253
PRS,20230808,0.388,0.395,0.388,0.395,30052
PSG,20230808,1.624,1.636,1.598,1.602,383049
PSI,20230808,6040.49,6054.3,5985.08,6035.06,6035
PVA,20230808,0.355,0.355,0.355,0.355,16362
R4,20230808,10.2,10.2,10.2,10.3,247
RBT,20230808,1.82,1.82,1.82,1.82,500
REE,20230808,14.99,15.165,14.93,14.94,893736
REN,20230808,1.18,1.19,1.18,1.19,18420
REP,20230808,13.72,13.745,13.43,13.69,2466748
RIO,20230808,4.28,4.5,4.1,4.1,4500
RJF,20230808,2.79,2.83,2.79,2.81,11822
RLIA,20230808,1.02,1.025,1.02,1.02,584
ROVI,20230808,46.08,47,46.08,46.6,86687
SAB,20230808,1.0665,1.083,1.051,1.0665,25413229
SAI,20230808,0.256,0.257,0.245,0.25,300017
SAN,20230808,3.5755,3.5785,3.461,3.523,33017536
SCO,20230808,3.8,3.8,3.72,3.72,2080
SCYR,20230808,2.95,2.972,2.924,2.942,992239
SEC,20230808,6.3,6.3,6.3,6.6,165
SLR,20230808,13.43,13.57,13.265,13.515,340312
SNG,20230808,3.78,3.82,3.75,3.75,5772
SOL,20230808,4.02,4.032,3.95,3.966,175364
SPH,20230808,2.38,2.38,2.34,2.38,474
SQRL,20230808,2.24,2.24,2.12,2.22,747
TEF,20230808,3.501,3.525,3.486,3.516,8158893
TLGO,20230808,3.785,3.81,3.685,3.69,118318
TRE,20230808,8.34,8.345,8.095,8.28,116238
TRG,20230808,0.639,0.666,0.622,0.66,1544846
TUB,20230808,2.81,2.84,2.81,2.83,32709
UBS,20230808,0.0046,0.0047,0.0042,0.0044,96613245
UNI,20230808,1.015,1.02,0.979,0.997,11385212
USI,20230808,6.25,6.25,6.25,6.2,20
VID,20230808,88.8,90.6,88.8,90.1,8658
VIS,20230808,59.3,60.1,59,59.8,51320
VOC,20230808,0.692,0.718,0.692,0.694,9590
VYT,20230808,2.5,2.5,2.44,2.44,4484
YABA,20230808,1.07,1.07,1.06,1.06,6095
YADV,20230808,10.2,10.2,10.2,10.3,150
YARP,20230808,2.96,2.96,2.96,2.9,1800
YATO,20230808,10.3,10.3,10.3,10.3,482
YDOA,20230808,26.2,26.2,26.2,26.2,200
YEIS,20230808,3.5,3.5,3.5,3.5,1374
YENT,20230808,1.71,1.71,1.71,1.7,50
YFID,20230808,38.6,38.6,38.6,37,130
YGCS,20230808,13.2,13.2,13,13,800
YGGC,20230808,139,139,139,141,40
YGMP,20230808,51.5,51.5,51.5,51,98
YGOP,20230808,15.2,15.2,15.2,15.2,1315
YHSP,20230808,5.65,5.65,5.65,5.65,4275
YINB7,20230808,0.87,0.87,0.87,0.87,5000
YINM,20230808,13.4,13.4,13.4,13.6,180
YISC,20230808,17.1,17.1,17.1,15.8,295
YLFG,20230808,4.48,4.48,4.48,4.28,412
YMEI,20230808,48,48,48,48.2,100
YMHRE,20230808,3,3,3,3,5086
YNUM,20230808,1.98,1.98,1.98,1.98,2740
YORE,20230808,1,1,1,1,7211
YOVA,20230808,9.55,9.55,9.5,9.5,1051
YP3L,20230808,7.65,7.65,7.65,7.65,1000
YPARK,20230808,1.54,1.54,1.53,1.53,6515
YPR3,20230808,0.29,0.29,0.29,0.282,1048
YQPQ,20230808,1.25,1.25,1.25,1.22,17
YQUO,20230808,1.4,1.4,1.4,1.4,165000
YTAN,20230808,12.3,12.3,12.3,12.3,200
YTAR,20230808,60,60,60,60.5,32
YTRA,20230808,4.88,4.88,4.88,4.92,104
YVBA,20230808,5.75,5.8,5.75,5.8,1733
YVIT,20230808,13.8,13.8,13.7,13.7,8938
YVIV,20230808,1.34,1.34,1.34,1.35,12