A3M,20230809,3.78,3.826,3.78,3.804,226297
ACS,20230809,31.6,31.7,31.4,31.64,235537
ACX,20230809,9.348,9.46,9.268,9.372,1903581
ADX,20230809,1.26,1.26,1.24,1.24,5476
ADZ,20230809,6.3,6.3,6.05,6.1,658
AEDAS,20230809,16,16.66,16,16.62,15401
AENA,20230809,146.1,147.85,146.1,146.5,105721
AGIL,20230809,3.95,3.95,3.95,3.95,150
AI,20230809,0.1395,0.14,0.132,0.137,13931154
AIR,20230809,131.26,132.62,131.22,131.8,5361
ALB,20230809,48.3,49.05,48.3,48.95,3083
ALC,20230809,3.4,3.4,3.4,3.4,2182
ALM,20230809,8.89,9.08,8.88,9.065,358633
ALNT,20230809,9.84,9.84,9.5,9.6,7019
ALQ,20230809,8.9,8.9,8.9,8.9,1124
AMP,20230809,0.1128,0.1128,0.11,0.1128,1173135
AMS,20230809,63.94,64.38,63.52,63.52,597114
ANA,20230809,133.15,133.45,130.95,131.55,53048
ANE,20230809,27.64,27.64,27.06,27.24,180135
APAM,20230809,27.31,27.31,27.31,27.4,113
APG,20230809,17.6,17.6,17.6,17.6,37
APPS,20230809,9.6,9.615,9.59,9.595,222954
ARM,20230809,7.85,7.85,7.85,7.85,1300
ART,20230809,3.9,3.9,3.74,3.86,9610
ATRY,20230809,4.97,4.99,4.9,4.98,7449
ATSI,20230809,3.6,3.6,3.6,3.6,1024
AZK,20230809,6.08,6.08,6.04,6.06,7142
BAIN,20230809,2.76,2.76,2.76,2.76,539
BBVA,20230809,6.964,6.984,6.862,6.91,6609257
BKT,20230809,6.05,6.054,5.964,5.972,1219285
BKY,20230809,0.254,0.2585,0.236,0.2415,5688057
BST,20230809,0.338,0.338,0.322,0.332,117943
CABK,20230809,3.79,3.796,3.75,3.774,6027872
CAF,20230809,31.6,32,31.6,31.8,23694
CASH,20230809,0.619,0.619,0.608,0.616,343234
CBAV,20230809,20.8,21,20.4,20.9,3622
CCEP,20230809,58.9,58.9,58.9,58.2,67
CEV,20230809,6.8,6.8,6.8,6.8,1612
CIE,20230809,27.2,27.2,26.84,26.9,12905
CITY,20230809,0.165,0.1705,0.165,0.17,28564
CLE,20230809,0.118,0.118,0.118,0.118,600
CLNX,20230809,36,36.2,35.7,36.01,573440
CLR,20230809,2.74,2.78,2.67,2.67,3125
CMM,20230809,2.2,2.2,2.2,2.2,1818
COL,20230809,5.72,5.72,5.62,5.645,597924
COM,20230809,1.055,1.07,1.055,1.07,2397
DIA,20230809,0.014,0.0143,0.014,0.014,9545320
DOM,20230809,3.64,3.7,3.64,3.66,10985
EAT,20230809,6.1,6.31,6.1,6.13,2811
EBRO,20230809,16.72,16.8,16.66,16.76,8323
ECR,20230809,3.06,3.09,3.06,3.075,32963
EDR,20230809,6.14,6.2,6.13,6.19,16963
EEP,20230809,0.364,0.364,0.364,0.364,320
EIDF,20230809,29.18,29.78,28.9,29.76,48269
ELE,20230809,18.95,19.13,18.79,18.895,894636
ELZ,20230809,0.226,0.226,0.226,0.226,10000
ENC,20230809,2.808,2.83,2.794,2.81,410621
END,20230809,1.73,1.73,1.69,1.69,604
ENER,20230809,4.51,4.6,4.51,4.56,3610
ENG,20230809,15.97,15.985,15.805,15.865,457442
ENO,20230809,14.05,14.3,14.05,14.2,6844
ENRS,20230809,4.62,4.62,4.62,4.7,150
ETC,20230809,6.39,6.48,6.39,6.35,395
FACE,20230809,2.64,2.7,2.57,2.65,59406
FAE,20230809,3.11,3.15,3.11,3.135,130715
FCC,20230809,11.86,11.98,11.86,11.96,40052
FDR,20230809,20.98,21.3,20.96,21.24,446965
FER,20230809,29.94,29.97,29.7,29.83,405539
GAM,20230809,1.43,1.48,1.43,1.44,1052
GAS,20230809,26.5,26.52,26.16,26.32,148886
GCO,20230809,30.4,30.4,29.85,30,14235
GEST,20230809,4.15,4.2,4.15,4.176,118812
GIGA,20230809,7.84,7.84,7.82,7.9,300
GRE,20230809,25.9,26.84,25.8,26.4,21871
GRF,20230809,13.1,13.14,12.955,12.99,599432
GRF.P,20230809,9.385,9.48,9.3,9.345,52613
GRI,20230809,1.68,1.68,1.68,1.68,26
GSJ,20230809,3.85,3.99,3.85,3.95,8060
HAN,20230809,0.2,0.2,0.2,0.2,2000
HLZ,20230809,4.91,4.96,4.91,4.96,1944
HOME,20230809,9.07,9.1,9.03,9.09,18437
IAG,20230809,1.9785,1.985,1.923,1.9305,7163842
IBE,20230809,10.885,10.95,10.765,10.8,5811030
IBG,20230809,15.75,15.95,15.75,15.85,320
IDR,20230809,13.39,13.47,13.33,13.37,353975
IFF,20230809,0.82,0.82,0.82,0.82,1000
INDDT,20230809,8154.6,8176.3,8129.9,8164.4,40033
ISUR,20230809,7.2,7.2,7.2,7.2,11504
ITX,20230809,33.65,33.81,33.32,33.47,1577500
IZER,20230809,7.58,7.58,7.5,7.56,2491
KOM,20230809,0.94,0.94,0.94,0.94,3000
LAB,20230809,2.14,2.14,2.08,2.08,3347
LDA,20230809,0.89,0.899,0.88,0.892,151457
LGT,20230809,7.62,7.62,7.62,7.62,1980
LIB,20230809,1.09,1.09,1.09,1.09,6500
LLN,20230809,1.485,1.5,1.45,1.485,3353
LLYC,20230809,10.2,10.3,10.2,10.3,312
LOG,20230809,25,25.04,24.74,25.04,101223
LRE,20230809,5.98,6.02,5.94,6.02,24143
MAKS,20230809,9.5,9.5,9.5,9.5,355
MAP,20230809,1.877,1.89,1.873,1.882,1244203
MCM,20230809,11.42,11.42,11.24,11.24,15313
MDF,20230809,0.641,0.646,0.64,0.645,15169
MED,20230809,0.416,0.416,0.416,0.416,240
MEL,20230809,6.44,6.47,6.355,6.375,414232
MIO,20230809,4.86,4.86,4.86,4.86,913
MONI,20230809,0.32,0.334,0.32,0.334,444000
MRL,20230809,8.49,8.49,8.335,8.365,233309
MTB,20230809,1.43,1.43,1.43,1.37,3
MTS,20230809,24.7,25.015,24.67,24.73,147371
MVC,20230809,7.23,7.25,7.15,7.25,9110
NBI,20230809,4.74,4.74,4.74,4.74,588
NEA,20230809,5.85,5.85,5.8,5.8,600
NHH,20230809,4.35,4.375,4.31,4.31,2456
NTH,20230809,1.67,1.69,1.645,1.69,3013
NTX,20230809,3.18,3.44,3.08,3.34,2826
NXT,20230809,0.54,0.54,0.534,0.538,21210
NYE,20230809,0.0056,0.0058,0.0054,0.0056,6304600
OHL,20230809,0.473,0.4842,0.473,0.48,868442
OLE,20230809,0.247,0.248,0.243,0.2455,386707
OPDE,20230809,5.73,5.73,5.71,5.71,23620
ORY,20230809,2.075,2.075,2.06,2.06,37238
PANG,20230809,2.26,2.26,2.26,2.26,600
PAR,20230809,3.14,3.2,3.14,3.15,819
PHM,20230809,34.5,34.5,33.92,34.08,12685
PRM,20230809,11.05,11.05,11.05,11.05,1322
PRO,20230809,19,19,19,18.9,253
PRS,20230809,0.38,0.397,0.38,0.386,127100
PSG,20230809,1.606,1.618,1.596,1.604,310617
PSI,20230809,6035.45,6074.5,6039.37,6054.77,6054
PVA,20230809,0.355,0.359,0.351,0.355,25010
R4,20230809,10.2,10.3,10.2,10.3,1018
RBT,20230809,1.82,1.82,1.82,1.82,500
REE,20230809,15.035,15.09,14.91,15.02,885636
REN,20230809,1.19,1.19,1.18,1.185,10220
REP,20230809,13.8,14.08,13.8,13.985,3073824
RIO,20230809,4.28,4.5,4.1,4.1,4500
RJF,20230809,2.79,2.79,2.77,2.77,675
RLIA,20230809,1.03,1.03,1.02,1.02,11011
ROVI,20230809,47,47.5,46.84,47.32,87812
SAB,20230809,1.0805,1.089,1.0725,1.0775,12252415
SAI,20230809,0.249,0.27,0.242,0.263,825160
SAN,20230809,3.593,3.6055,3.535,3.5495,18394579
SCO,20230809,3.8,3.8,3.72,3.72,2080
SCYR,20230809,2.98,2.98,2.944,2.964,529354
SEC,20230809,6.3,6.3,6.3,6.6,165
SLR,20230809,13.65,13.65,13.33,13.385,250615
SNG,20230809,3.79,3.79,3.68,3.76,1650
SOL,20230809,3.98,4.076,3.974,3.986,36600
SPH,20230809,2.36,2.38,2.36,2.38,1478
SQRL,20230809,2.24,2.24,2.12,2.22,747
TEF,20230809,3.53,3.576,3.525,3.567,8866104
TLGO,20230809,3.7,3.775,3.7,3.735,54561
TRE,20230809,8.4,8.69,8.37,8.615,141199
TRG,20230809,0.662,0.663,0.634,0.647,419834
TUB,20230809,2.815,2.85,2.815,2.83,43529
UBS,20230809,0.0045,0.0046,0.0043,0.0043,74903495
UNI,20230809,1.013,1.015,0.992,0.998,5921358
USI,20230809,6.25,6.25,6.25,6.2,20
VID,20230809,91.3,91.4,89.5,89.9,10774
VIS,20230809,60,60.3,59.4,60.1,34239
VOC,20230809,0.71,0.71,0.692,0.696,20391
VYT,20230809,2.5,2.5,2.44,2.44,4484
YABA,20230809,1.07,1.07,1.06,1.06,6095
YADV,20230809,10.2,10.2,10.2,10.3,150
YARP,20230809,2.96,2.96,2.96,2.9,1800
YATO,20230809,10.3,10.3,10.3,10.3,482
YDOA,20230809,26.2,26.2,26.2,26.2,200
YEIS,20230809,3.5,3.5,3.5,3.5,1374
YENT,20230809,1.71,1.71,1.71,1.7,50
YFID,20230809,38.6,38.6,38.6,37,130
YGCS,20230809,13.2,13.2,13,13,800
YGGC,20230809,139,139,139,141,40
YGMP,20230809,51.5,51.5,51.5,51,98
YGOP,20230809,15.2,15.2,15.2,15.2,1315
YHSP,20230809,5.65,5.65,5.65,5.65,4275
YINB7,20230809,0.87,0.87,0.87,0.87,5000
YINM,20230809,13.4,13.4,13.4,13.6,180
YISC,20230809,17.1,17.1,17.1,15.8,295
YLFG,20230809,4.48,4.48,4.48,4.28,412
YMEI,20230809,48,48,48,48.2,100
YMHRE,20230809,2.96,2.96,2.96,2.96,1000
YNUM,20230809,1.98,1.98,1.98,1.98,2740
YORE,20230809,1,1,1,1,7211
YOVA,20230809,9.55,9.55,9.5,9.5,1051
YP3L,20230809,7.65,7.65,7.65,7.65,1000
YPARK,20230809,1.54,1.54,1.54,1.54,3300
YPR3,20230809,0.29,0.29,0.29,0.282,1048
YQPQ,20230809,1.25,1.25,1.25,1.22,17
YQUO,20230809,1.4,1.4,1.4,1.4,165000
YTAN,20230809,12.3,12.3,12.3,12.3,200
YTAR,20230809,60,60,60,60.5,32
YTRA,20230809,4.88,4.88,4.88,4.92,104
YVBA,20230809,5.85,5.9,5.85,5.9,1701
YVIT,20230809,13.8,13.8,13.7,13.7,8938
YVIV,20230809,1.34,1.34,1.34,1.35,12