A3M,20230814,3.798,3.83,3.77,3.81,153079
ACS,20230814,31.55,31.82,31.42,31.68,157058
ACX,20230814,9.3,9.372,9.26,9.316,408061
ADX,20230814,1.298,1.35,1.296,1.322,778923
ADZ,20230814,6,6,6,6.1,2
AEDAS,20230814,16.52,16.76,16.4,16.52,41099
AENA,20230814,144.4,145.55,144,144.6,68675
AGIL,20230814,4.05,4.05,4.05,4.05,2650
AI,20230814,0.154,0.17,0.152,0.169,36269477
AIR,20230814,130.74,130.98,129.9,130.38,2438
ALB,20230814,49.35,49.4,48.95,49.4,1427
ALC,20230814,3.4,3.4,3.4,3.4,651
ALM,20230814,9.12,9.26,9.12,9.205,187283
ALNT,20230814,9.84,9.84,9.62,9.8,1808
ALQ,20230814,8.9,8.9,8.9,8.85,100
AMP,20230814,0.1136,0.1136,0.11,0.113,444872
AMS,20230814,63.64,64.1,63.42,64,386166
ANA,20230814,133,133.25,130.3,131.35,51726
ANE,20230814,27.36,27.36,26.78,26.9,228219
APAM,20230814,27.95,29.4,27.1,27.1,3054
APG,20230814,17.6,17.6,17.6,17.6,37
APPS,20230814,9.52,9.565,9.52,9.555,116967
ARM,20230814,8,8,8,8,1115
ART,20230814,3.92,3.94,3.9,3.94,7042
ATRY,20230814,4.9,4.95,4.9,4.92,4538
ATSI,20230814,3.6,3.6,3.6,3.6,100
AZK,20230814,6.02,6.06,6.02,6.06,2291
BAIN,20230814,2.76,2.76,2.76,2.76,510
BBVA,20230814,7.164,7.302,7.164,7.202,8069992
BKT,20230814,6.1,6.156,6.074,6.08,1547405
BKY,20230814,0.228,0.245,0.225,0.238,6354741
BST,20230814,0.322,0.331,0.316,0.323,176760
CABK,20230814,3.826,3.855,3.813,3.821,4324289
CAF,20230814,31.5,31.8,31.35,31.5,19646
CASH,20230814,0.604,0.605,0.598,0.604,287745
CBAV,20230814,21.3,21.8,21.1,21.6,5377
CCEP,20230814,59.1,59.2,58.9,58.9,534
CEV,20230814,6.5,6.5,6.5,6.5,30
CIE,20230814,26.76,26.88,26.62,26.84,17443
CITY,20230814,0.164,0.192,0.164,0.186,391806
CLE,20230814,0.118,0.118,0.118,0.118,600
CLNX,20230814,35.85,35.91,35.56,35.72,556828
CLR,20230814,2.72,2.72,2.67,2.68,1800
CMM,20230814,2.2,2.2,2.2,2.2,1818
COL,20230814,5.565,5.565,5.495,5.525,520060
COM,20230814,1.03,1.05,1.03,1.05,5750
DIA,20230814,0.014,0.0144,0.014,0.014,12882021
DOM,20230814,3.7,3.705,3.65,3.705,18322
EAT,20230814,6.47,6.47,6.19,6.39,1643
EBRO,20230814,16.76,17,16.74,16.9,14319
ECR,20230814,3.12,3.12,3.05,3.075,45663
EDR,20230814,6.2,6.2,6.13,6.17,20982
EEP,20230814,0.364,0.364,0.364,0.364,320
EIDF,20230814,29.18,29.78,28.9,29.76,48269
ELE,20230814,19.05,19.115,18.96,19.015,419768
ELZ,20230814,0.228,0.229,0.221,0.221,13945
ENC,20230814,2.834,2.844,2.8,2.818,343407
END,20230814,1.675,1.72,1.66,1.72,4850
ENER,20230814,4.6,4.6,4.56,4.56,1687
ENG,20230814,15.88,15.895,15.72,15.72,606149
ENO,20230814,14.7,14.7,14.35,14.45,6673
ENRS,20230814,4.6,4.66,4.41,4.5,4863
ETC,20230814,6.23,6.24,6.1,6.15,7544
FACE,20230814,2.66,2.75,2.65,2.75,27472
FAE,20230814,3.135,3.17,3.135,3.15,66054
FCC,20230814,11.98,12.02,11.9,12,90734
FDR,20230814,21.4,21.4,20.9,21.14,292568
FER,20230814,29.8,29.95,29.71,29.85,535798
SGRE,20230814,1.45,1.47,1.43,1.43,3020
GAS,20230814,26.26,26.3,26.12,26.2,121556
GCO,20230814,30.4,30.5,30.1,30.25,7075
GEST,20230814,4.136,4.136,4.082,4.118,166672
GIGA,20230814,7.94,7.94,7.9,8,145
GRE,20230814,25.76,26.04,25.5,25.8,12265
GRF,20230814,13.055,13.33,13.055,13.29,431147
GRF.P,20230814,9.205,9.33,9.205,9.305,47263
GRI,20230814,1.68,1.68,1.68,1.68,26
GSJ,20230814,3.93,3.93,3.79,3.9,6752
HAN,20230814,0.196,0.2,0.196,0.2,8000
HLZ,20230814,5.14,5.26,5.14,5.22,3122
HOME,20230814,9.12,9.12,8.87,8.9,24795
IAG,20230814,1.9175,1.938,1.9125,1.935,3972849
IBE,20230814,10.92,10.93,10.845,10.88,4300153
IBG,20230814,15.85,15.9,15.7,15.9,1592
IDR,20230814,13.27,13.36,13.24,13.34,260373
IFF,20230814,0.82,0.82,0.82,0.82,2750
INDDT,20230814,8196.9,8224.1,8170.2,8188.1,31773
ISUR,20230814,7.2,7.2,7.15,7.15,611
ITX,20230814,33.38,33.63,33.26,33.56,1613838
IZER,20230814,7.52,7.88,7.52,7.88,18440
KOM,20230814,0.94,0.94,0.94,0.94,3000
LAB,20230814,2.14,2.14,2.08,2.08,3347
LDA,20230814,0.882,0.906,0.882,0.906,159767
LGT,20230814,7.86,7.86,7.54,7.86,527
LIB,20230814,1.06,1.06,1.06,1.06,1002
LLN,20230814,1.24,1.27,1.1,1.14,186521
LLYC,20230814,10.3,10.3,10.3,10.3,30
LOG,20230814,25.08,25.2,25.02,25.06,52135
LRE,20230814,5.92,6.02,5.92,5.97,15054
MAKS,20230814,9.4,9.65,9.4,9.55,391
MAP,20230814,1.89,1.898,1.88,1.894,1206156
MCM,20230814,11.16,11.2,11,11.06,10380
MDF,20230814,0.661,0.68,0.644,0.67,115600
MED,20230814,0.41,0.41,0.41,0.41,340
MEL,20230814,6.3,6.335,6.27,6.275,208180
MIO,20230814,5,5,4.92,4.92,1376
MONI,20230814,0.32,0.334,0.32,0.334,444000
MRL,20230814,8.32,8.35,8.23,8.28,243741
MTB,20230814,1.35,1.35,1.35,1.37,167
MTS,20230814,24.49,25.15,24.4,24.75,240584
MVC,20230814,7.3,7.3,7.25,7.29,4470
NBI,20230814,4.74,4.74,4.66,4.66,1092
NEA,20230814,5.85,5.95,5.75,5.75,3260
NHH,20230814,4.3,4.37,4.295,4.365,20781
NTH,20230814,1.69,1.69,1.665,1.665,7963
NTX,20230814,3.28,3.28,3.28,3.22,389
NXT,20230814,0.514,0.538,0.514,0.522,83836
NYE,20230814,0.0056,0.0056,0.0054,0.0056,1364230
OHL,20230814,0.481,0.494,0.481,0.494,2140476
OLE,20230814,0.251,0.2535,0.2465,0.248,130186
OPDE,20230814,5.71,5.73,5.71,5.71,20571
ORY,20230814,2.065,2.1,2.05,2.075,53762
PANG,20230814,2.22,2.22,2.22,2.22,2000
PAR,20230814,3.15,3.15,3.15,3.15,700
PHM,20230814,33.84,34.04,33.68,33.96,16905
PRM,20230814,10.95,11.2,10.95,11.1,902
PRO,20230814,19,19,19,18.9,55
PRS,20230814,0.381,0.381,0.376,0.377,64342
PSG,20230814,1.608,1.612,1.598,1.598,202541
PSI,20230814,6046.36,6055.2,6003.27,6036.09,6036
PVA,20230814,0.35,0.35,0.35,0.35,3038
R4,20230814,10.2,10.2,10.2,10.3,255
RBT,20230814,1.82,1.82,1.82,1.82,500
REE,20230814,15.1,15.1,14.985,15,818426
REN,20230814,1.19,1.19,1.19,1.19,5850
REP,20230814,13.91,13.99,13.805,13.855,2294848
RIO,20230814,4.2,4.2,4.2,4.1,50
RJF,20230814,2.74,2.75,2.7,2.71,13340
RLIA,20230814,1.025,1.025,1.025,1.025,10895
ROVI,20230814,47.46,48.06,47.38,47.54,55446
SAB,20230814,1.086,1.1155,1.086,1.102,11837495
SAI,20230814,0.252,0.26,0.248,0.255,224730
SAN,20230814,3.6095,3.632,3.5805,3.5965,12121434
SCO,20230814,3.8,3.8,3.72,3.72,2080
SCYR,20230814,2.98,2.984,2.954,2.966,658873
SEC,20230814,6.3,6.3,6.3,6.6,165
SLR,20230814,13.66,13.66,13.385,13.5,346186
SNG,20230814,3.73,3.73,3.73,3.73,1493
SOL,20230814,4.022,4.05,3.962,3.98,71905
SP,20230814,4464.05,4485.88,4453.63,4480.63,4464
SPH,20230814,2.36,2.36,2.34,2.34,2714
SQRL,20230814,2.12,2.22,2.12,2.18,3485
TEF,20230814,3.63,3.659,3.63,3.65,5135967
TLGO,20230814,3.74,3.775,3.72,3.72,40275
TRE,20230814,9.51,9.715,9.48,9.665,185574
TRG,20230814,0.669,0.669,0.646,0.646,386116
TUB,20230814,2.825,2.825,2.8,2.81,69454
UBS,20230814,0.0043,0.0043,0.004,0.0042,116203760
UNI,20230814,1.009,1.047,1.008,1.039,7330647
USI,20230814,6.15,6.15,6.15,6.15,318
VID,20230814,87.7,88,86.7,87.1,11362
VIS,20230814,60.1,60.3,59.8,59.8,10822
VOC,20230814,0.71,0.722,0.698,0.698,25291
VYT,20230814,2.56,2.56,2.56,2.56,196
YABA,20230814,1.07,1.07,1.06,1.06,6095
YADV,20230814,10.2,10.2,10.2,10.3,190
YARP,20230814,2.96,2.96,2.96,2.9,1800
YATO,20230814,10.3,10.3,10.3,10.2,147
YDOA,20230814,26.2,26.2,26.2,26.2,200
YEIS,20230814,3.5,3.5,3.5,3.5,1374
YENT,20230814,1.71,1.71,1.71,1.7,50
YFID,20230814,38.6,38.6,38.6,37,130
YGCS,20230814,13.2,13.2,13,13,800
YGGC,20230814,139,139,139,141,40
YGMP,20230814,51.5,51.5,51.5,51,98
YGOP,20230814,15.2,15.2,15.2,15.2,260
YHSP,20230814,5.65,5.65,5.65,5.65,4275
YINB7,20230814,0.87,0.87,0.87,0.87,5000
YINM,20230814,13.4,13.4,13.4,13.6,180
YISC,20230814,15.9,15.9,15.9,15.9,315
YLFG,20230814,4.32,4.32,4.32,4.32,1158
YMEI,20230814,48,48,48,48.2,100
YMHRE,20230814,2.96,2.96,2.96,2.96,1000
YNUM,20230814,1.98,1.98,1.98,1.98,2740
YORE,20230814,1,1,1,1,7211
YOVA,20230814,9.55,9.55,9.5,9.5,1051
YP3L,20230814,7.65,7.65,7.65,7.65,1000
YPARK,20230814,1.54,1.54,1.54,1.54,3300
YPR3,20230814,0.29,0.29,0.29,0.282,1048
YQPQ,20230814,1.25,1.25,1.25,1.22,17
YQUO,20230814,1.4,1.4,1.4,1.4,165000
YTAN,20230814,12.3,12.3,12.3,12.3,200
YTAR,20230814,60,60,60,60.5,32
YTRA,20230814,4.88,4.88,4.88,4.92,104
YVBA,20230814,6.05,6.05,6.05,6.05,825
YVIT,20230814,13.8,13.8,13.7,13.7,8938
YVIV,20230814,1.34,1.34,1.34,1.35,12