A3M,20230811,3.77,3.814,3.77,3.798,226602
ACS,20230811,31.84,32.04,31.64,31.8,215512
ACX,20230811,9.396,9.404,9.286,9.3,433180
ADX,20230811,1.288,1.288,1.272,1.282,56529
ADZ,20230811,6,6,6,6.1,3
AEDAS,20230811,16.98,16.98,16.52,16.56,33617
AENA,20230811,147,147.15,145,145.35,92129
AGIL,20230811,3.96,4.05,3.9,4.05,14948
AI,20230811,0.1435,0.152,0.14,0.15,22424663
AIR,20230811,130.9,131.72,130.8,131.28,555
ALB,20230811,49.1,49.3,48.9,49.3,4675
ALC,20230811,3.48,3.48,3.48,3.4,25
ALM,20230811,9.1,9.17,9.09,9.155,166455
ALNT,20230811,9.6,9.8,9.6,9.74,2529
ALQ,20230811,8.85,8.85,8.85,8.85,500
AMP,20230811,0.1132,0.1144,0.1124,0.1136,676595
AMS,20230811,63.74,64.26,63.58,63.64,489970
ANA,20230811,133.85,135.35,132.35,132.4,85719
ANE,20230811,27.88,28.02,27.3,27.36,207744
APAM,20230811,27.92,27.92,27.25,27.25,1463
APG,20230811,17.6,17.6,17.6,17.6,37
APPS,20230811,9.5,9.59,9.5,9.525,397834
ARM,20230811,7.8,7.95,7.8,7.95,1428
ART,20230811,3.92,3.96,3.92,3.92,2992
ATRY,20230811,4.9,4.95,4.89,4.93,6279
ATSI,20230811,3.6,3.6,3.6,3.6,1024
AZK,20230811,6.08,6.08,6,6.02,8787
BAIN,20230811,2.76,2.76,2.76,2.76,539
BBVA,20230811,7.142,7.214,7.134,7.18,8256707
BKT,20230811,6.022,6.106,6.002,6.106,3298353
BKY,20230811,0.245,0.245,0.234,0.238,2468645
BST,20230811,0.328,0.343,0.32,0.329,461453
CABK,20230811,3.809,3.861,3.808,3.839,7456962
CAF,20230811,31.2,31.55,30.75,31.45,35800
CASH,20230811,0.61,0.61,0.601,0.602,260517
CBAV,20230811,21.3,21.4,21,21.3,1833
CCEP,20230811,58.5,58.5,58,58.2,150
CEV,20230811,6.5,6.5,6.5,6.5,30
CIE,20230811,27.12,27.18,26.74,26.78,19392
CITY,20230811,0.165,0.169,0.16,0.169,59070
CLE,20230811,0.118,0.118,0.118,0.118,600
CLNX,20230811,36.47,36.6,35.7,35.98,694988
CLR,20230811,2.67,2.75,2.65,2.75,3380
CMM,20230811,2.2,2.2,2.2,2.2,1818
COL,20230811,5.715,5.715,5.565,5.565,524688
COM,20230811,1.06,1.06,1.05,1.05,5625
DIA,20230811,0.014,0.0143,0.014,0.0141,8213900
DOM,20230811,3.715,3.735,3.695,3.7,24900
EAT,20230811,6.25,6.35,6.19,6.19,3657
EBRO,20230811,16.64,16.86,16.64,16.84,7293
ECR,20230811,3.08,3.135,3.07,3.08,21003
EDR,20230811,6.17,6.33,6.08,6.12,36312
EEP,20230811,0.364,0.364,0.364,0.364,320
EIDF,20230811,29.18,29.78,28.9,29.76,48269
ELE,20230811,19.11,19.235,19.035,19.035,440203
ELZ,20230811,0.228,0.229,0.221,0.221,13945
ENC,20230811,2.854,2.854,2.832,2.85,338555
END,20230811,1.725,1.725,1.66,1.675,3304
ENER,20230811,4.68,4.68,4.55,4.6,11815
ENG,20230811,15.97,16.045,15.86,15.885,298265
ENO,20230811,14.4,14.65,14.25,14.5,13337
ENRS,20230811,4.72,4.72,4.6,4.64,619
ETC,20230811,6.32,6.32,6.22,6.25,3952
FACE,20230811,2.66,2.75,2.62,2.65,40871
FAE,20230811,3.195,3.195,3.14,3.145,161935
FCC,20230811,11.96,11.96,11.88,11.94,28351
FDR,20230811,21.58,21.6,21.3,21.34,310566
FER,20230811,30.13,30.13,29.79,29.98,389170
GAM,20230811,1.46,1.48,1.45,1.45,5354
GAS,20230811,26.34,26.6,26.24,26.28,150910
GCO,20230811,30,30.3,29.65,30.2,15256
GEST,20230811,4.16,4.176,4.116,4.116,149851
GIGA,20230811,7.98,7.98,7.94,8,187
GRE,20230811,26.2,26.36,25.96,25.96,10539
GRF,20230811,13.155,13.275,13.05,13.09,507070
GRF.P,20230811,9.3,9.32,9.195,9.24,48891
GRI,20230811,1.68,1.68,1.68,1.68,26
GSJ,20230811,3.9,3.9,3.9,3.9,2153
HAN,20230811,0.196,0.2,0.196,0.2,8000
HLZ,20230811,5.06,5.16,5,5.1,13266
HOME,20230811,9.14,9.14,8.97,8.97,11521
IAG,20230811,1.9305,1.9365,1.922,1.9235,4677711
IBE,20230811,10.925,11.02,10.9,10.935,5558572
IBG,20230811,15.8,15.9,15.75,15.85,1051
IDR,20230811,13.38,13.38,13.24,13.28,253581
IFF,20230811,0.82,0.82,0.82,0.82,2750
INDDT,20230811,8244.9,8249.9,8203,8209.1,38660
ISUR,20230811,7.2,7.2,7.2,7.2,642
ITX,20230811,33.73,33.78,33.17,33.3,1060556
IZER,20230811,7.52,7.56,7.52,7.56,240
KOM,20230811,0.94,0.94,0.94,0.94,3000
LAB,20230811,2.14,2.14,2.08,2.08,3347
LDA,20230811,0.885,0.895,0.88,0.89,140842
LGT,20230811,7.6,7.6,7.6,7.6,500
LIB,20230811,1.09,1.09,1.09,1.09,6500
LLN,20230811,1.4,1.4,1.245,1.245,109867
LLYC,20230811,10.2,10.3,10.2,10.3,312
LOG,20230811,25.24,25.26,25.02,25.04,63313
LRE,20230811,6,6.02,5.97,5.97,17828
MAKS,20230811,9.5,9.5,9.5,9.55,194
MAP,20230811,1.9,1.903,1.885,1.891,912004
MCM,20230811,11.3,11.3,11.04,11.1,28711
MDF,20230811,0.7,0.706,0.67,0.68,219404
MED,20230811,0.41,0.41,0.41,0.41,340
MEL,20230811,6.395,6.415,6.34,6.34,325411
MIO,20230811,5,5,4.92,4.92,1376
MONI,20230811,0.32,0.334,0.32,0.334,444000
MRL,20230811,8.43,8.45,8.29,8.315,429000
MTB,20230811,1.35,1.35,1.35,1.37,167
MTS,20230811,24.715,24.715,24.345,24.61,193052
MVC,20230811,7.25,7.3,7.25,7.3,2689
NBI,20230811,4.74,4.74,4.72,4.74,713
NEA,20230811,5.85,5.95,5.75,5.75,3260
NHH,20230811,4.335,4.395,4.325,4.33,4811
NTH,20230811,1.69,1.69,1.665,1.69,2060
NTX,20230811,3.4,3.48,3.22,3.22,2606
NXT,20230811,0.534,0.538,0.512,0.528,177314
NYE,20230811,0.0054,0.0056,0.0054,0.0054,1092380
OHL,20230811,0.485,0.4888,0.4814,0.487,1079648
OLE,20230811,0.2525,0.2525,0.2465,0.25,98592
OPDE,20230811,5.73,5.73,5.71,5.72,55771
ORY,20230811,2.07,2.08,2.06,2.06,43461
PANG,20230811,2.26,2.26,2.26,2.26,500
PAR,20230811,3.15,3.15,3.15,3.15,250
PHM,20230811,34.84,34.84,33.7,33.84,30474
PRM,20230811,11,11.15,10.95,10.95,3727
PRO,20230811,19,19,19,18.9,253
PRS,20230811,0.395,0.395,0.385,0.385,34734
PSG,20230811,1.628,1.628,1.602,1.606,284583
PSI,20230811,6080.77,6073.62,6042.33,6044.29,6044
PVA,20230811,0.355,0.355,0.35,0.35,547
R4,20230811,10.2,10.2,10.2,10.3,59
RBT,20230811,1.82,1.82,1.82,1.82,500
REE,20230811,15.18,15.265,15.075,15.105,814828
REN,20230811,1.19,1.19,1.18,1.18,14650
REP,20230811,14.04,14.11,13.895,14.11,2248908
RIO,20230811,4.28,4.5,4.1,4.1,4500
RJF,20230811,2.75,2.78,2.7,2.78,772
RLIA,20230811,1.02,1.035,1.02,1.03,19299
ROVI,20230811,47.44,47.68,47,47.44,56519
SAB,20230811,1.09,1.0975,1.084,1.089,10313759
SAI,20230811,0.259,0.26,0.251,0.255,416539
SAN,20230811,3.639,3.6465,3.5825,3.5925,15252206
SCO,20230811,3.8,3.8,3.72,3.72,2080
SCYR,20230811,2.992,3.004,2.978,2.984,652402
SEC,20230811,6.3,6.3,6.3,6.6,165
SLR,20230811,13.775,13.91,13.615,13.615,204061
SNG,20230811,3.78,3.78,3.78,3.74,125
SOL,20230811,3.99,4.042,3.984,3.986,55603
SPH,20230811,2.38,2.46,2.38,2.4,1510
SQRL,20230811,2.18,2.18,2.18,2.18,1568
TEF,20230811,3.63,3.663,3.622,3.634,5877510
TLGO,20230811,3.7,3.735,3.66,3.71,68928
TRE,20230811,9.225,9.55,9.18,9.5,291309
TRG,20230811,0.682,0.684,0.658,0.659,335614
TUB,20230811,2.8,2.83,2.8,2.825,36780
UBS,20230811,0.0044,0.0046,0.0041,0.0043,175815875
UNI,20230811,1.013,1.019,1.008,1.01,7269626
USI,20230811,6.15,6.15,6.15,6.2,100
VID,20230811,89.8,89.9,87.3,87.4,12047
VIS,20230811,60.5,60.7,59.7,59.7,13179
VOC,20230811,0.706,0.706,0.694,0.702,14932
VYT,20230811,2.56,2.56,2.56,2.56,70
YABA,20230811,1.07,1.07,1.06,1.06,6095
YADV,20230811,10.2,10.2,10.2,10.3,190
YARP,20230811,2.96,2.96,2.96,2.9,1800
YATO,20230811,10.3,10.3,10.2,10.2,1042
YDOA,20230811,26.2,26.2,26.2,26.2,200
YEIS,20230811,3.5,3.5,3.5,3.5,1374
YENT,20230811,1.71,1.71,1.71,1.7,50
YFID,20230811,38.6,38.6,38.6,37,130
YGCS,20230811,13.2,13.2,13,13,800
YGGC,20230811,139,139,139,141,40
YGMP,20230811,51.5,51.5,51.5,51,98
YGOP,20230811,15.2,15.2,15.2,15.2,260
YHSP,20230811,5.65,5.65,5.65,5.65,4275
YINB7,20230811,0.87,0.87,0.87,0.87,5000
YINM,20230811,13.4,13.4,13.4,13.6,180
YISC,20230811,17.1,17.1,17.1,15.8,295
YLFG,20230811,4.48,4.48,4.48,4.28,412
YMEI,20230811,48,48,48,48.2,100
YMHRE,20230811,2.96,2.96,2.96,2.96,1000
YNUM,20230811,1.98,1.98,1.98,1.98,2740
YORE,20230811,1,1,1,1,7211
YOVA,20230811,9.55,9.55,9.5,9.5,1051
YP3L,20230811,7.65,7.65,7.65,7.65,1000
YPARK,20230811,1.54,1.54,1.54,1.54,3300
YPR3,20230811,0.29,0.29,0.29,0.282,1048
YQPQ,20230811,1.25,1.25,1.25,1.22,17
YQUO,20230811,1.4,1.4,1.4,1.4,165000
YTAN,20230811,12.3,12.3,12.3,12.3,200
YTAR,20230811,60,60,60,60.5,32
YTRA,20230811,4.88,4.88,4.88,4.92,104
YVBA,20230811,5.95,6,5.95,6,1666
YVIT,20230811,13.8,13.8,13.7,13.7,8938
YVIV,20230811,1.34,1.34,1.34,1.35,12