A3M,20230815,3.83,3.83,3.688,3.734,281380
ACS,20230815,31.68,31.8,31.5,31.51,165055
ACX,20230815,9.348,9.348,9.18,9.216,655800
ADX,20230815,1.342,1.366,1.322,1.35,432076
ADZ,20230815,6,6,6,6.1,2
AEDAS,20230815,16.66,16.66,16.24,16.3,33909
AENA,20230815,144.6,145.25,142.8,143.65,85651
AGIL,20230815,4.05,4.05,4.05,4.05,2650
AI,20230815,0.17,0.179,0.153,0.1555,59619791
AIR,20230815,130.86,130.86,128.7,129,2163
ALB,20230815,49.4,49.6,49,49.45,2259
ALC,20230815,3.4,3.4,3.4,3.4,651
ALM,20230815,9.25,9.35,9.225,9.345,289171
ALNT,20230815,9.84,9.84,9.66,9.66,974
ALQ,20230815,8.9,8.9,8.9,8.85,100
AMP,20230815,0.1134,0.1134,0.1106,0.1122,266119
AMS,20230815,64,64.18,63.54,63.86,435815
ANA,20230815,131.75,131.75,128.2,128.6,45133
ANE,20230815,26.84,26.84,26.14,26.28,175425
APAM,20230815,26.86,27.8,26.82,26.86,1790
APG,20230815,17.6,17.6,17.6,17.6,37
APPS,20230815,9.57,9.6,9.56,9.58,169154
ARM,20230815,8,8,8,8,1115
ART,20230815,3.92,3.94,3.9,3.94,7042
ATRY,20230815,4.94,4.94,4.93,4.94,2362
ATSI,20230815,3.6,3.6,3.6,3.6,1700
AZK,20230815,6.02,6.06,5.98,6,8794
BAIN,20230815,2.76,2.76,2.76,2.76,30
BBVA,20230815,7.204,7.222,7.042,7.112,5892964
BKT,20230815,6.068,6.076,5.96,6.012,1258063
BKY,20230815,0.2415,0.2745,0.237,0.274,12318858
BST,20230815,0.32,0.323,0.31,0.318,121381
CABK,20230815,3.83,3.835,3.786,3.811,3165712
CAF,20230815,31.4,31.55,31.15,31.15,15336
CASH,20230815,0.607,0.609,0.599,0.602,229721
CBAV,20230815,21.2,21.8,21.2,21.4,927
CCEP,20230815,59.3,59.3,59.3,58.9,316
CEV,20230815,6.5,6.5,6.5,6.5,30
CIE,20230815,27,27.1,26.76,26.84,20894
CITY,20230815,0.188,0.198,0.177,0.178,236076
CLE,20230815,0.118,0.118,0.118,0.118,600
CLNX,20230815,35.6,35.7,35.26,35.49,599905
CLR,20230815,2.68,2.68,2.61,2.61,4905
CMM,20230815,2.2,2.2,2.2,2.2,1818
COL,20230815,5.5,5.51,5.39,5.44,709800
COM,20230815,1.035,1.05,1.03,1.05,2331
DIA,20230815,0.0142,0.0142,0.0138,0.0139,22026225
DOM,20230815,3.69,3.72,3.64,3.645,33522
EAT,20230815,6.4,6.4,6.2,6.29,1010
EBRO,20230815,16.9,16.94,16.68,16.72,13699
ECR,20230815,3.07,3.09,3.055,3.06,56765
EDR,20230815,6.13,6.22,6.03,6.22,40012
EEP,20230815,0.364,0.364,0.364,0.364,320
EIDF,20230815,29.18,29.78,28.9,29.76,48269
ELE,20230815,19.03,19.07,18.67,18.75,561409
ELZ,20230815,0.228,0.229,0.221,0.221,13945
ENC,20230815,2.812,2.826,2.776,2.782,324006
END,20230815,1.675,1.72,1.66,1.72,4850
ENER,20230815,4.57,4.63,4.57,4.57,1525
ENG,20230815,15.735,15.755,15.43,15.45,922171
ENO,20230815,14.55,14.55,14.4,14.55,4435
ENRS,20230815,4.48,4.48,4.48,4.5,335
ETC,20230815,6.15,6.2,6.1,6.15,754
FACE,20230815,2.67,2.73,2.67,2.73,2827
FAE,20230815,3.135,3.195,3.135,3.185,96716
FCC,20230815,12,12.02,11.94,11.96,4760
FDR,20230815,21.26,21.36,21.08,21.24,194038
FER,20230815,29.9,29.91,29.44,29.73,548428
GAM,20230815,1.44,1.47,1.41,1.42,8638
GAS,20230815,26.2,26.2,25.84,25.92,235925
GCO,20230815,30.1,30.25,30.05,30.1,6113
GEST,20230815,4.2,4.2,4.116,4.126,125144
GIGA,20230815,8,8,7.94,8,151
GRE,20230815,25.56,26.2,25.56,25.62,12846
GRF,20230815,13.3,13.49,13.22,13.49,669848
GRF.P,20230815,9.315,9.525,9.2,9.46,52830
GRI,20230815,1.68,1.68,1.68,1.68,26
GSJ,20230815,3.88,3.91,3.83,3.86,8840
HAN,20230815,0.196,0.2,0.196,0.2,8000
HLZ,20230815,5.2,5.26,5.1,5.1,14800
HOME,20230815,9.17,9.17,8.85,8.89,17216
IAG,20230815,1.935,1.938,1.912,1.925,3217428
IBE,20230815,10.85,10.86,10.62,10.645,5995580
IBG,20230815,15.9,15.9,15.8,15.85,2007
IDR,20230815,13.4,13.4,13.17,13.26,249621
IFF,20230815,0.78,0.78,0.78,0.78,2250
INDDT,20230815,8202.9,8205.4,8097.4,8116.8,32197
ISUR,20230815,7.1,7.15,7.1,7.1,1692
ITX,20230815,33.5,33.71,33.21,33.55,1154504
IZER,20230815,7.82,7.86,7.8,7.86,1535
KOM,20230815,0.92,0.92,0.92,0.92,4000
LAB,20230815,2.14,2.14,2.08,2.08,3347
LDA,20230815,0.906,0.929,0.9,0.927,407032
LGT,20230815,7.8,7.8,7.8,7.86,70
LIB,20230815,1.06,1.06,1.06,1.06,1002
LLN,20230815,1.15,1.15,1.07,1.07,192397
LLYC,20230815,10.2,10.2,10.2,10.2,700
LOG,20230815,25.28,25.28,24.92,25,70000
LRE,20230815,6.05,6.05,5.92,5.92,7902
MAKS,20230815,9.4,9.65,9.4,9.55,391
MAP,20230815,1.894,1.897,1.867,1.887,1432121
MCM,20230815,11.06,11.14,11,11.02,9421
MDF,20230815,0.662,0.679,0.655,0.668,59153
MED,20230815,0.41,0.41,0.41,0.41,340
MEL,20230815,6.275,6.345,6.23,6.265,329552
MIO,20230815,5,5,4.92,4.92,1376
MONI,20230815,0.32,0.334,0.32,0.334,444000
MRL,20230815,8.28,8.285,8.06,8.17,337038
MTB,20230815,1.35,1.35,1.35,1.37,167
MTS,20230815,24.88,24.89,24.19,24.255,316565
MVC,20230815,7.33,7.35,7.25,7.33,4462
NBI,20230815,4.7,4.7,4.7,4.66,200
NEA,20230815,5.85,5.95,5.75,5.75,3260
NHH,20230815,4.39,4.39,4.345,4.365,5596
NTH,20230815,1.69,1.69,1.65,1.655,7228
NTX,20230815,3.18,3.26,3.1,3.14,1069
NXT,20230815,0.522,0.522,0.522,0.522,1000
NYE,20230815,0.0056,0.0056,0.0054,0.0056,1886510
OHL,20230815,0.495,0.513,0.4916,0.496,3326588
OLE,20230815,0.2465,0.2495,0.242,0.247,255707
OPDE,20230815,5.72,5.73,5.71,5.73,9865
ORY,20230815,2.075,2.09,2.055,2.06,41252
PANG,20230815,2.24,2.24,2.24,2.22,100
PAR,20230815,3.15,3.15,3.15,3.15,500
PHM,20230815,33.8,34.1,33.14,33.28,32974
PRM,20230815,11.1,11.15,11.1,11.15,1258
PRO,20230815,19,19,19,18.9,55
PRS,20230815,0.389,0.393,0.382,0.382,41017
PSG,20230815,1.596,1.606,1.592,1.596,179205
PSI,20230815,6036.84,6043.85,5983.04,5993.98,5993
PVA,20230815,0.35,0.35,0.35,0.35,9990
R4,20230815,10.4,10.4,10.2,10.2,580
RBT,20230815,1.82,1.82,1.82,1.82,500
REE,20230815,14.975,14.995,14.74,14.775,670152
REN,20230815,1.19,1.19,1.18,1.18,1832
REP,20230815,13.9,13.95,13.68,13.75,2712104
RIO,20230815,4.2,4.2,4.2,4.1,50
RJF,20230815,2.78,2.78,2.7,2.74,876
RLIA,20230815,1.03,1.035,1.03,1.03,997
ROVI,20230815,47.16,47.96,47.16,47.9,53040
SAB,20230815,1.1015,1.103,1.084,1.09,9028489
SAI,20230815,0.254,0.256,0.236,0.24,638558
SAN,20230815,3.599,3.6055,3.5405,3.567,11496781
SCO,20230815,3.8,3.8,3.72,3.72,2080
SCYR,20230815,2.96,2.97,2.91,2.92,945688
SEC,20230815,6.3,6.3,6.3,6.6,165
SLR,20230815,13.485,13.54,13.15,13.235,368156
SNG,20230815,3.73,3.73,3.73,3.73,240
SOL,20230815,3.97,4.024,3.966,3.966,55764
SPH,20230815,2.38,2.38,2.38,2.34,60
SQRL,20230815,2.12,2.22,2.12,2.18,3485
TEF,20230815,3.64,3.666,3.609,3.622,5347518
TLGO,20230815,3.66,3.775,3.66,3.715,37495
TRE,20230815,9.715,9.8,9.38,9.51,151658
TRG,20230815,0.651,0.651,0.632,0.636,442376
TUB,20230815,2.825,2.825,2.795,2.815,68114
UBS,20230815,0.0042,0.0042,0.004,0.0041,60094360
UNI,20230815,1.043,1.043,1.021,1.027,3935003
USI,20230815,6.15,6.15,6.15,6.15,318
VID,20230815,87,87,84,86.4,18676
VIS,20230815,60,60.3,59.5,59.5,20959
VOC,20230815,0.71,0.71,0.708,0.708,882
VYT,20230815,2.56,2.56,2.56,2.56,196
YABA,20230815,1.07,1.07,1.06,1.06,6095
YADV,20230815,10.2,10.2,10.2,10.3,190
YARP,20230815,2.96,2.96,2.96,2.9,1800
YATO,20230815,10.3,10.3,10.3,10.2,147
YDOA,20230815,26.2,26.2,26.2,26.2,200
YEIS,20230815,3.5,3.5,3.5,3.5,1374
YENT,20230815,1.71,1.71,1.71,1.7,50
YFID,20230815,38.6,38.6,38.6,37,130
YGCS,20230815,13.2,13.2,13,13,800
YGGC,20230815,139,139,139,141,40
YGMP,20230815,51.5,51.5,51.5,51,98
YGOP,20230815,15.2,15.2,15.2,15.2,260
YHSP,20230815,5.65,5.65,5.65,5.65,4275
YINB7,20230815,0.87,0.87,0.87,0.87,5000
YINM,20230815,13.4,13.4,13.4,13.6,180
YISC,20230815,15.9,15.9,15.9,15.9,315
YLFG,20230815,4.32,4.32,4.32,4.32,1158
YMEI,20230815,48,48,48,48.2,100
YMHRE,20230815,2.96,2.96,2.96,2.96,1000
YNUM,20230815,1.98,1.98,1.98,1.98,2740
YORE,20230815,1,1,1,1,7211
YOVA,20230815,9.55,9.55,9.5,9.5,1051
YP3L,20230815,7.65,7.65,7.65,7.65,1000
YPARK,20230815,1.54,1.54,1.54,1.54,3300
YPR3,20230815,0.29,0.29,0.29,0.282,1048
YQPQ,20230815,1.25,1.25,1.25,1.22,17
YQUO,20230815,1.4,1.4,1.4,1.4,165000
YTAN,20230815,12.3,12.3,12.3,12.3,200
YTAR,20230815,60,60,60,60.5,32
YTRA,20230815,4.88,4.88,4.88,4.92,104
YVBA,20230815,6.05,6.05,6.05,6.05,1547
YVIT,20230815,13.6,13.6,13.6,13.6,400
YVIV,20230815,1.34,1.34,1.34,1.35,12