A3M,20230810,3.83,3.83,3.77,3.81,216758
ACS,20230810,31.7,31.85,31.63,31.77,267991
ACX,20230810,9.37,9.462,9.37,9.424,506154
ADX,20230810,1.26,1.288,1.25,1.288,125243
ADZ,20230810,6,6,6,6.1,136
AEDAS,20230810,16.74,16.96,16.36,16.92,24771
AENA,20230810,146.7,147.8,146.35,147.6,71286
AGIL,20230810,3.94,3.96,3.94,3.95,1871
AI,20230810,0.138,0.145,0.134,0.1435,18836311
AIR,20230810,132.76,132.76,131,131.64,1367
ALB,20230810,48.9,49.35,48.9,49.15,2168
ALC,20230810,3.48,3.48,3.4,3.4,1219
ALM,20230810,9.065,9.17,9.065,9.13,276226
ALNT,20230810,9.6,9.78,9.54,9.6,1460
ALQ,20230810,8.85,8.85,8.85,8.85,500
AMP,20230810,0.11,0.1148,0.11,0.1132,1266635
AMS,20230810,64,64.36,63.92,64,449974
ANA,20230810,132.5,134.85,132.4,134.7,59132
ANE,20230810,27.34,27.76,27.28,27.64,219694
APAM,20230810,27.26,29.62,27.26,27.6,2244
APG,20230810,17.6,17.6,17.6,17.6,37
APPS,20230810,9.61,9.61,9.54,9.56,496960
ARM,20230810,7.85,7.85,7.8,7.85,958
ART,20230810,3.86,3.9,3.86,3.9,3305
ATRY,20230810,4.88,4.95,4.88,4.95,11186
ATSI,20230810,3.6,3.6,3.6,3.6,1024
AZK,20230810,6.14,6.14,6.02,6.02,4230
BAIN,20230810,2.76,2.76,2.76,2.76,539
BBVA,20230810,6.964,7.2,6.95,7.166,13245020
BKT,20230810,6.024,6.042,5.974,6.02,1521924
BKY,20230810,0.2415,0.249,0.239,0.241,2978124
BST,20230810,0.327,0.346,0.321,0.321,233653
CABK,20230810,3.792,3.834,3.784,3.826,8478564
CAF,20230810,32,32,31.2,31.25,14758
CASH,20230810,0.628,0.628,0.606,0.609,416493
CBAV,20230810,20.8,21.3,20.7,21.2,2334
CCEP,20230810,58.2,59.6,58,58.2,864
CEV,20230810,6.5,6.5,6.5,6.5,222
CIE,20230810,26.9,27.16,26.8,26.96,23393
CITY,20230810,0.1705,0.1705,0.165,0.17,12123
CLE,20230810,0.118,0.118,0.118,0.118,600
CLNX,20230810,36.12,36.72,36.05,36.49,723085
CLR,20230810,2.67,2.75,2.65,2.75,3380
CMM,20230810,2.2,2.2,2.2,2.2,1818
COL,20230810,5.6,5.76,5.6,5.66,1224012
COM,20230810,1.07,1.07,1.07,1.07,4546
DIA,20230810,0.0142,0.0142,0.0139,0.0142,8798478
DOM,20230810,3.7,3.735,3.67,3.72,42280
EAT,20230810,6.34,6.34,6.17,6.13,355
EBRO,20230810,16.76,16.9,16.68,16.86,15081
ECR,20230810,3.1,3.12,3.045,3.12,67571
EDR,20230810,6.12,6.3,6.12,6.24,18617
EEP,20230810,0.364,0.364,0.364,0.364,320
EIDF,20230810,29.18,29.78,28.9,29.76,48269
ELE,20230810,18.99,19.165,18.99,19.145,659136
ELZ,20230810,0.229,0.229,0.229,0.229,500
ENC,20230810,2.822,2.856,2.812,2.856,402209
END,20230810,1.725,1.725,1.66,1.675,3304
ENER,20230810,4.73,4.73,4.67,4.68,3380
ENG,20230810,15.96,16.015,15.91,16.005,332978
ENO,20230810,14.4,14.4,14.15,14.3,19212
ENRS,20230810,4.73,4.74,4.73,4.74,500
ETC,20230810,6.35,6.42,6.2,6.32,1915
FACE,20230810,2.65,2.75,2.6,2.7,57795
FAE,20230810,3.135,3.185,3.135,3.18,94074
FCC,20230810,11.92,11.98,11.86,11.94,84401
FDR,20230810,21.5,21.82,21.18,21.8,608770
FER,20230810,29.92,30.35,29.85,30.2,708800
GAM,20230810,1.44,1.48,1.44,1.48,8520
GAS,20230810,26.46,26.62,26.36,26.62,132712
GCO,20230810,30.3,30.35,30,30.1,7728
GEST,20230810,4.22,4.22,4.168,4.19,149628
GIGA,20230810,7.84,8,7.84,8,1200
GRE,20230810,26.1,26.6,26.1,26.24,9861
GRF,20230810,12.99,13.33,12.99,13.255,953093
GRF.P,20230810,9.32,9.505,9.305,9.305,105893
GRI,20230810,1.68,1.68,1.68,1.68,26
GSJ,20230810,3.88,3.97,3.88,3.94,1992
HAN,20230810,0.2,0.2,0.2,0.2,2000
HLZ,20230810,4.97,5.06,4.96,5.06,5768
HOME,20230810,9.12,9.15,9.05,9.07,17679
IAG,20230810,1.946,1.958,1.94,1.946,4584278
IBE,20230810,10.855,10.975,10.835,10.945,8479529
IBG,20230810,15.9,15.9,15.85,15.85,241
IDR,20230810,13.39,13.41,13.3,13.32,445419
IFF,20230810,0.82,0.82,0.82,0.82,1000
INDDT,20230810,8199.5,8264.9,8194.3,8264.8,52373
ISUR,20230810,7.2,7.2,7.2,7.2,642
ITX,20230810,33.68,33.82,33.33,33.82,1548540
IZER,20230810,7.52,7.58,7.52,7.56,1832
KOM,20230810,0.94,0.94,0.94,0.94,3000
LAB,20230810,2.14,2.14,2.08,2.08,3347
LDA,20230810,0.892,0.899,0.883,0.897,149260
LGT,20230810,7.64,7.64,7.64,7.64,1393
LIB,20230810,1.09,1.09,1.09,1.09,6500
LLN,20230810,1.4,1.445,1.38,1.4,75436
LLYC,20230810,10.2,10.3,10.2,10.3,312
LOG,20230810,25.02,25.24,25.02,25.24,70264
LRE,20230810,6.03,6.08,5.92,6.08,77883
MAKS,20230810,9.5,9.95,9.5,9.55,1895
MAP,20230810,1.893,1.907,1.892,1.904,1341301
MCM,20230810,11.3,11.38,11.22,11.22,6358
MDF,20230810,0.631,0.712,0.631,0.693,464059
MED,20230810,0.41,0.41,0.41,0.41,340
MEL,20230810,6.41,6.475,6.39,6.395,461545
MIO,20230810,4.86,4.9,4.86,4.9,1229
MONI,20230810,0.32,0.334,0.32,0.334,444000
MRL,20230810,8.39,8.51,8.37,8.475,347847
MTB,20230810,1.35,1.35,1.35,1.37,167
MTS,20230810,24.885,24.98,24.73,24.78,169413
MVC,20230810,7.25,7.33,7.23,7.26,4262
NBI,20230810,4.74,4.74,4.74,4.74,588
NEA,20230810,5.85,5.85,5.85,5.85,1750
NHH,20230810,4.34,4.39,4.32,4.335,17967
NTH,20230810,1.69,1.69,1.67,1.67,1304
NTX,20230810,3.4,3.48,3.22,3.22,2606
NXT,20230810,0.53,0.538,0.53,0.538,14956
NYE,20230810,0.0054,0.0056,0.0052,0.0056,8446140
OHL,20230810,0.475,0.4846,0.475,0.4836,1061617
OLE,20230810,0.246,0.2515,0.2425,0.249,310952
OPDE,20230810,5.73,5.73,5.71,5.72,10562
ORY,20230810,2.07,2.075,2.06,2.065,38018
PANG,20230810,2.26,2.26,2.26,2.26,600
PAR,20230810,3.14,3.2,3.14,3.15,819
PHM,20230810,34.06,34.82,34,34.52,20337
PRM,20230810,11.05,11.1,10.85,10.95,2476
PRO,20230810,19,19,19,18.9,253
PRS,20230810,0.386,0.39,0.377,0.39,93362
PSG,20230810,1.604,1.63,1.604,1.624,275263
PSI,20230810,6059.56,6083.84,6048.78,6081.99,6081
PVA,20230810,0.351,0.351,0.35,0.35,15000
R4,20230810,10.3,10.4,10.3,10.3,630
RBT,20230810,1.82,1.82,1.82,1.82,500
REE,20230810,15.1,15.23,15.07,15.2,630211
REN,20230810,1.185,1.185,1.185,1.185,532
REP,20230810,14.07,14.215,14.03,14.145,2536338
RIO,20230810,4.28,4.5,4.1,4.1,4500
RJF,20230810,2.73,2.83,2.73,2.79,3132
RLIA,20230810,1.03,1.03,1.03,1.03,6000
ROVI,20230810,47.28,47.6,47.22,47.48,73094
SAB,20230810,1.086,1.0985,1.082,1.09,14988823
SAI,20230810,0.267,0.267,0.251,0.255,298256
SAN,20230810,3.5745,3.6655,3.5685,3.6475,25366674
SCO,20230810,3.8,3.8,3.72,3.72,2080
SCYR,20230810,2.97,2.998,2.966,2.996,872305
SEC,20230810,6.3,6.3,6.3,6.6,165
SLR,20230810,13.5,13.86,13.44,13.85,413390
SNG,20230810,3.78,3.78,3.74,3.74,780
SOL,20230810,4,4.04,3.984,4.006,67713
SPH,20230810,2.4,2.5,2.4,2.44,5944
SQRL,20230810,2.12,2.18,2.02,2.18,5849
TEF,20230810,3.579,3.646,3.579,3.634,10355038
TLGO,20230810,3.8,3.8,3.69,3.72,84373
TRE,20230810,8.7,9.32,8.66,9.175,365090
TRG,20230810,0.654,0.688,0.641,0.667,578563
TUB,20230810,2.815,2.835,2.8,2.805,84066
UBS,20230810,0.0044,0.0047,0.0042,0.0044,219986490
UNI,20230810,1.006,1.012,0.999,1.011,6358019
USI,20230810,6.25,6.25,6.25,6.2,20
VID,20230810,89.5,90.7,89.5,89.8,5007
VIS,20230810,60.3,60.7,60,60.6,91217
VOC,20230810,0.706,0.706,0.692,0.706,6884
VYT,20230810,2.56,2.56,2.44,2.56,286
YABA,20230810,1.07,1.07,1.06,1.06,6095
YADV,20230810,10.2,10.2,10.2,10.3,150
YARP,20230810,2.96,2.96,2.96,2.9,1800
YATO,20230810,10.3,10.3,10.2,10.2,1042
YDOA,20230810,26.2,26.2,26.2,26.2,200
YEIS,20230810,3.5,3.5,3.5,3.5,1374
YENT,20230810,1.71,1.71,1.71,1.7,50
YFID,20230810,38.6,38.6,38.6,37,130
YGCS,20230810,13.2,13.2,13,13,800
YGGC,20230810,139,139,139,141,40
YGMP,20230810,51.5,51.5,51.5,51,98
YGOP,20230810,15.2,15.2,15.2,15.2,1315
YHSP,20230810,5.65,5.65,5.65,5.65,4275
YINB7,20230810,0.87,0.87,0.87,0.87,5000
YINM,20230810,13.4,13.4,13.4,13.6,180
YISC,20230810,17.1,17.1,17.1,15.8,295
YLFG,20230810,4.48,4.48,4.48,4.28,412
YMEI,20230810,48,48,48,48.2,100
YMHRE,20230810,2.96,2.96,2.96,2.96,1000
YNUM,20230810,1.98,1.98,1.98,1.98,2740
YORE,20230810,1,1,1,1,7211
YOVA,20230810,9.55,9.55,9.5,9.5,1051
YP3L,20230810,7.65,7.65,7.65,7.65,1000
YPARK,20230810,1.54,1.54,1.54,1.54,3300
YPR3,20230810,0.29,0.29,0.29,0.282,1048
YQPQ,20230810,1.25,1.25,1.25,1.22,17
YQUO,20230810,1.4,1.4,1.4,1.4,165000
YTAN,20230810,12.3,12.3,12.3,12.3,200
YTAR,20230810,60,60,60,60.5,32
YTRA,20230810,4.88,4.88,4.88,4.92,104
YVBA,20230810,5.95,5.95,5.9,5.9,2506
YVIT,20230810,13.8,13.8,13.7,13.7,8938
YVIV,20230810,1.34,1.34,1.34,1.35,12