A3M,20230816,3.83,3.742,3.694,3.694,170390
ACS,20230816,31.68,31.7,31.38,31.53,184896
ACX,20230816,9.348,9.282,9.166,9.166,470173
ADX,20230816,1.342,1.366,1.322,1.346,178561
ADZ,20230816,6,6,6,6,1378
AEDAS,20230816,16.66,16.66,16.28,16.46,14841
AENA,20230816,144.6,146,142.8,145.1,82903
AGIL,20230816,4.05,4.05,4.05,4.05,204
AI,20230816,0.17,0.1625,0.148,0.16,26113171
AIR,20230816,130.86,129.54,128.7,128.74,1881
ALB,20230816,49.4,49.45,49,49.45,4120
ALC,20230816,3.36,3.36,3.36,3.36,230
ALM,20230816,9.25,9.355,9.18,9.255,269176
ALNT,20230816,9.84,9.86,9.66,9.62,1574
ALQ,20230816,8.9,8.9,8.9,8.9,1740
AMP,20230816,0.1134,0.113,0.11,0.113,315394
AMS,20230816,64,64.1,63.54,63.72,448655
ANA,20230816,131.75,129,127.7,127.75,55590
ANE,20230816,26.84,26.84,26.16,26.18,181396
APAM,20230816,26.86,27.8,26.56,26.62,3375
APG,20230816,17.6,17.6,17.6,17.6,37
APPS,20230816,9.57,9.6,9.535,9.535,148738
ARM,20230816,8,8,8,8,1115
ART,20230816,3.9,3.9,3.9,3.9,3536
ATRY,20230816,4.94,4.94,4.93,4.94,131
ATSI,20230816,3.6,3.6,3.6,3.6,1700
AZK,20230816,6.02,6,5.98,6,944
BAIN,20230816,2.76,2.76,2.76,2.76,680
BBVA,20230816,7.204,7.156,7.042,7.09,3909102
BKT,20230816,6.068,6.032,5.96,5.972,918179
BKY,20230816,0.2415,0.2745,0.2535,0.257,12678935
BST,20230816,0.32,0.34,0.31,0.32,506853
CABK,20230816,3.83,3.816,3.768,3.77,4355496
CAF,20230816,31.4,31.3,30.95,31.15,12597
CASH,20230816,0.607,0.611,0.599,0.608,281085
CBAV,20230816,21.3,21.7,21.3,21.5,1118
CCEP,20230816,59.3,58.4,57.9,58.1,699
CEV,20230816,6.5,6.5,6.5,6.5,30
CIE,20230816,27,27,26.76,27,19346
CITY,20230816,0.188,0.198,0.173,0.177,36334
CLE,20230816,0.118,0.118,0.118,0.118,600
CLNX,20230816,35.6,35.45,35.17,35.26,523971
CLR,20230816,2.68,2.68,2.61,2.65,3935
CMM,20230816,2.2,2.2,2.2,2.2,1818
COL,20230816,5.5,5.46,5.39,5.44,659358
COM,20230816,1.05,1.05,1.03,1.03,3027
DIA,20230816,0.0142,0.0141,0.0138,0.0139,9728622
DOM,20230816,3.69,3.67,3.6,3.62,46108
EAT,20230816,6.38,6.38,6.11,6.15,1411
EBRO,20230816,16.9,16.84,16.68,16.8,20826
ECR,20230816,3.065,3.065,3.03,3.045,72096
EDR,20230816,6.13,6.36,6.03,6.27,33027
EEP,20230816,0.364,0.37,0.364,0.37,3108
EIDF,20230816,29.18,29.78,28.9,29.76,48269
ELE,20230816,19.03,18.96,18.67,18.795,660451
ELZ,20230816,0.22,0.22,0.212,0.22,60329
ENC,20230816,2.812,2.788,2.762,2.77,311388
END,20230816,1.63,1.63,1.395,1.54,32250
ENER,20230816,4.58,4.62,4.58,4.6,1394
ENG,20230816,15.735,15.655,15.43,15.45,628135
ENO,20230816,14.55,14.5,14.4,14.45,7133
ENRS,20230816,4.48,4.48,4.28,4.44,3570
ETC,20230816,6.15,6.24,6,6.02,2127
FACE,20230816,2.75,2.76,2.71,2.75,2312
FAE,20230816,3.135,3.19,3.135,3.165,83912
FCC,20230816,12,12,11.94,11.94,26263
FDR,20230816,21.26,21.54,21.08,21.4,211097
FER,20230816,29.9,29.76,29.5,29.52,513853
GAM,20230816,1.41,1.47,1.41,1.44,5258
GAS,20230816,26.2,26.38,25.84,26.24,211276
GCO,20230816,30.1,30.35,30.05,30.2,4926
GEST,20230816,4.2,4.158,4.116,4.106,122769
GIGA,20230816,7.98,7.98,7.94,8,80
GRE,20230816,25.56,26.2,25.64,25.72,11148
GRF,20230816,13.3,13.63,13.22,13.49,967179
GRF.P,20230816,9.315,9.525,9.34,9.36,55840
GRI,20230816,1.68,1.68,1.68,1.68,26
GSJ,20230816,3.88,3.91,3.84,3.89,2178
HAN,20230816,0.196,0.2,0.196,0.2,8000
HLZ,20230816,5.18,5.4,5.18,5.2,3157
HOME,20230816,9.17,8.92,8.85,8.86,11549
IAG,20230816,1.935,1.94,1.912,1.932,2966325
IBE,20230816,10.85,10.795,10.62,10.71,4774478
IBG,20230816,15.8,15.8,15.6,15.7,1340
IDR,20230816,13.4,13.36,13.17,13.29,237649
IFF,20230816,0.76,0.76,0.74,0.74,13000
INDDT,20230816,8202.9,8148.4,8097.4,8107.4,29900
ISUR,20230816,7.1,7.15,7.1,7.1,1692
ITX,20230816,33.5,34.04,33.21,33.89,1453737
IZER,20230816,7.82,7.94,7.8,7.94,13664
KOM,20230816,0.92,0.92,0.92,0.92,4000
LAB,20230816,2.14,1.95,2.08,1.94,4190
LDA,20230816,0.906,0.939,0.919,0.937,349961
LGT,20230816,7.6,7.78,7.6,7.86,346
LIB,20230816,1.05,1.05,1.05,1.05,1206
LLN,20230816,1.15,1.105,1,1.1,98581
LLYC,20230816,10.2,10.2,10.2,10.2,75
LOG,20230816,25.28,25.14,24.92,25,63470
LRE,20230816,5.92,5.94,5.9,5.9,5830
MAKS,20230816,9.5,9.5,9.5,9.55,150
MAP,20230816,1.894,1.892,1.867,1.888,968501
MCM,20230816,11.06,11.14,10.9,10.9,15274
MDF,20230816,0.674,0.674,0.655,0.662,29033
MED,20230816,0.41,0.41,0.41,0.41,340
MEL,20230816,6.275,6.28,6.205,6.215,252894
MIO,20230816,4.92,4.92,4.92,4.92,168
MONI,20230816,0.32,0.334,0.32,0.334,444000
MRL,20230816,8.28,8.16,8.06,8.135,464879
MTB,20230816,1.35,1.35,1.35,1.37,167
MTS,20230816,24.88,24.515,24.19,24.375,125724
MVC,20230816,7.33,7.3,7.25,7.26,3040
NBI,20230816,4.7,4.8,4.66,4.76,1566
NEA,20230816,5.8,5.8,5.75,5.75,2315
NHH,20230816,4.32,4.375,4.32,4.32,2655
NTH,20230816,1.69,1.71,1.6,1.67,39945
NTX,20230816,3.1,3.1,3.1,3.1,2244
NXT,20230816,0.522,0.522,0.512,0.52,46066
NYE,20230816,0.0056,0.0058,0.0054,0.0056,12784170
OHL,20230816,0.495,0.509,0.4912,0.5045,2449522
OLE,20230816,0.2465,0.248,0.2425,0.2465,105132
OPDE,20230816,5.72,5.73,5.71,5.72,36017
ORY,20230816,2.075,2.075,2.055,2.055,29700
PANG,20230816,2.26,2.26,2.24,2.26,816
PAR,20230816,3.15,3.2,3.15,3.2,950
PHM,20230816,33.8,34.1,32.92,33.24,20504
PRM,20230816,11.1,11.35,10.95,11.3,2332
PRO,20230816,19,19,19,18.9,55
PRS,20230816,0.389,0.393,0.382,0.385,54322
PSG,20230816,1.596,1.612,1.592,1.602,147527
PSI,20230816,5998.86,6019.53,5990.37,6012.06,6012
PVA,20230816,0.35,0.35,0.35,0.35,3800
R4,20230816,10.4,10.4,10.4,10.4,1128
RBT,20230816,1.82,1.82,1.82,1.82,500
REE,20230816,14.975,14.855,14.74,14.73,461894
REN,20230816,1.19,1.19,1.18,1.19,6957
REP,20230816,13.9,13.835,13.68,13.725,2492903
RIO,20230816,4.1,4.16,4.1,4.1,385
RJF,20230816,2.74,2.74,2.67,2.67,3175
RLIA,20230816,1.025,1.035,1.02,1.02,31206
ROVI,20230816,47.16,48.18,47.16,47.88,53166
SAB,20230816,1.1015,1.0975,1.084,1.0905,9890294
SAI,20230816,0.254,0.244,0.231,0.231,434013
SAN,20230816,3.599,3.5865,3.5405,3.5565,11267918
SCO,20230816,3.8,3.8,3.72,3.72,2080
SCYR,20230816,2.96,2.948,2.904,2.906,742921
SEC,20230816,6.3,6.3,6.3,6.6,165
SLR,20230816,13.485,13.37,13.15,13.21,215519
SNG,20230816,3.73,3.73,3.73,3.73,240
SOL,20230816,3.97,4.04,3.966,3.968,66964
SPH,20230816,2.38,2.38,2.38,2.34,60
SQRL,20230816,2.1,2.2,2.1,2.18,1152
TEF,20230816,3.64,3.609,3.609,3.6,7021018
TLGO,20230816,3.66,3.715,3.67,3.68,29333
TRE,20230816,9.715,9.58,9.135,9.15,147083
TRG,20230816,0.651,0.668,0.632,0.65,707233
TUB,20230816,2.825,2.82,2.76,2.78,99112
UBS,20230816,0.0042,0.0045,0.004,0.0043,144108730
UNI,20230816,1.043,1.029,1.021,1.024,2329077
USI,20230816,6.15,6.15,6.15,6.15,318
VID,20230816,87,87,85.4,85.5,9114
VIS,20230816,60,60.3,59.3,59.3,36777
VOC,20230816,0.702,0.718,0.694,0.718,6010
VYT,20230816,2.56,2.56,2.56,2.56,196
YABA,20230816,1.07,1.07,1.06,1.06,6095
YADV,20230816,10.2,10.2,10.2,10.3,190
YARP,20230816,2.96,2.96,2.96,2.9,1800
YATO,20230816,10.1,10.1,10.1,10.1,997
YDOA,20230816,26.2,26.2,26.2,26.2,200
YEIS,20230816,3.5,3.5,3.5,3.5,1374
YENT,20230816,1.71,1.71,1.71,1.7,50
YFID,20230816,38.6,38.6,38.6,37,130
YGCS,20230816,13.2,13.2,13,13,800
YGGC,20230816,139,139,139,141,40
YGMP,20230816,51.5,51.5,51.5,51,98
YGOP,20230816,15.2,15.2,15.2,15.2,260
YHSP,20230816,5.65,5.65,5.65,5.65,4275
YINB7,20230816,0.87,0.87,0.87,0.87,5000
YINM,20230816,13.4,13.4,13.4,13.6,180
YISC,20230816,15.9,15.9,15.9,15.9,315
YLFG,20230816,4.32,4.32,4.32,4.32,1158
YMEI,20230816,48,48,48,48.2,100
YMHRE,20230816,2.96,2.96,2.96,2.96,1000
YNUM,20230816,1.98,1.98,1.98,1.98,2740
YORE,20230816,1,1,1,1,7211
YOVA,20230816,9.55,9.55,9.5,9.5,1051
YP3L,20230816,7.65,7.65,7.65,7.65,1000
YPARK,20230816,1.54,1.54,1.54,1.54,3300
YPR3,20230816,0.29,0.29,0.29,0.282,1048
YQPQ,20230816,1.25,1.25,1.25,1.22,17
YQUO,20230816,1.4,1.4,1.4,1.4,56200
YTAN,20230816,12.3,12.3,12.3,12.3,200
YTAR,20230816,60,60,60,60.5,32
YTRA,20230816,4.88,4.88,4.88,4.92,104
YVBA,20230816,6.1,6.1,6.1,6.1,433
YVIT,20230816,13.5,13.5,13.5,13.5,890
YVIV,20230816,1.34,1.34,1.34,1.35,12