A3M,20230817,3.68,3.716,3.634,3.696,249605
ACS,20230817,31.48,31.56,31.25,31.28,305888
ACX,20230817,9.15,9.21,9.062,9.092,718316
ADX,20230817,1.34,1.34,1.302,1.31,249405
ADZ,20230817,6.2,6.2,6.1,6.1,696
AEDAS,20230817,16.34,16.5,16.34,16.44,7123
AENA,20230817,144.65,144.9,139.5,139.85,172647
AGIL,20230817,4.04,4.06,4.04,4.04,935
AI,20230817,0.162,0.1665,0.157,0.159,19350646
AIR,20230817,128.2,128.7,126.94,128.1,1490
ALB,20230817,49.1,49.65,49.1,49.65,3482
ALC,20230817,3.38,3.38,3.38,3.36,135
ALM,20230817,9.195,9.32,9.15,9.25,241212
ALNT,20230817,9.7,9.8,9.6,9.7,1500
ALQ,20230817,8.9,8.9,8.9,8.9,4701
AMP,20230817,0.1136,0.1136,0.11,0.1114,257765
AMS,20230817,63.3,63.3,61.94,62.06,581748
ANA,20230817,126.6,127,124.4,124.4,80169
ANE,20230817,26.08,26.08,25.22,25.22,284604
APAM,20230817,26.55,26.55,26.21,26.5,761
APG,20230817,17.6,17.6,17.6,17.6,37
APPS,20230817,9.525,9.555,9.51,9.51,234479
ARM,20230817,7.9,8.1,7.9,8.1,1328
ART,20230817,3.88,3.88,3.76,3.8,14698
ATRY,20230817,4.94,4.94,4.9,4.94,1253
ATSI,20230817,3.6,3.6,3.6,3.6,1700
AZK,20230817,6,6,5.88,5.92,9394
BAIN,20230817,2.76,2.76,2.76,2.76,680
BBVA,20230817,7.066,7.17,7.034,7.078,5011339
BKT,20230817,5.956,6.094,5.956,6.028,1778812
BKY,20230817,0.248,0.2515,0.2365,0.24,12174786
BST,20230817,0.32,0.397,0.32,0.374,2112142
CABK,20230817,3.77,3.827,3.753,3.796,4898280
CAF,20230817,30.9,31.2,30.65,30.95,31924
CASH,20230817,0.603,0.608,0.603,0.604,206387
CBAV,20230817,21.1,22.5,21.1,21.7,7308
CCEP,20230817,57.8,58.1,57.5,57.5,701
CEV,20230817,6.5,6.5,6.5,6.5,30
CIE,20230817,26.78,26.9,26.66,26.88,20621
CITY,20230817,0.177,0.189,0.173,0.186,128601
CLE,20230817,0.118,0.118,0.118,0.118,600
CLNX,20230817,35.1,35.13,34.21,34.24,878100
CLR,20230817,2.61,2.61,2.59,2.59,8706
CMM,20230817,2.2,2.2,2.2,2.2,1818
COL,20230817,5.43,5.455,5.37,5.38,688556
COM,20230817,1.02,1.06,1.02,1.06,9522
DIA,20230817,0.0141,0.0141,0.0139,0.0139,1870414
DOM,20230817,3.66,3.66,3.59,3.59,24507
EAT,20230817,6.05,6.24,5.72,6.02,7392
EBRO,20230817,16.84,16.86,16.64,16.74,10327
ECR,20230817,3.025,3.055,2.99,3,73613
EDR,20230817,6.34,6.34,6.2,6.23,28179
EEP,20230817,0.354,0.354,0.354,0.354,2000
EIDF,20230817,29.18,29.78,28.9,29.76,48269
ELE,20230817,18.765,18.805,18.51,18.53,824932
ELZ,20230817,0.212,0.219,0.212,0.219,12000
ENC,20230817,2.76,2.796,2.734,2.744,489223
END,20230817,1.595,1.595,1.48,1.585,1204
ENER,20230817,4.56,4.58,4.56,4.57,1678
ENG,20230817,15.41,15.535,15.28,15.295,743040
ENO,20230817,14.5,14.5,14.25,14.4,6939
ENRS,20230817,4.4,4.58,4.34,4.58,3257
ETC,20230817,6.1,6.1,6,6.05,2474
FACE,20230817,2.71,2.71,2.66,2.7,3243
FAE,20230817,3.16,3.16,3.135,3.155,84811
FCC,20230817,11.98,11.98,11.88,11.98,117123
FDR,20230817,21.24,21.46,21.14,21.22,296481
FER,20230817,29.41,29.48,29.16,29.19,849206
GAM,20230817,1.42,1.46,1.41,1.46,14974
GAS,20230817,26.16,26.3,25.6,25.62,253334
GCO,20230817,30.25,30.5,30.1,30.5,45516
GEST,20230817,4.112,4.136,4.044,4.122,219005
GIGA,20230817,7.98,7.98,7.9,8,260
GRE,20230817,25.56,25.72,24.7,24.82,15901
GRF,20230817,13.38,13.77,13.38,13.53,1024274
GRF.P,20230817,9.33,9.585,9.31,9.38,57593
GRI,20230817,1.68,1.68,1.68,1.68,26
GSJ,20230817,3.89,3.89,3.8,3.8,25585
HAN,20230817,0.196,0.196,0.196,0.196,25000
HLZ,20230817,5.26,5.26,5.06,5.1,1961
HOME,20230817,8.99,8.99,8.77,8.86,45341
IAG,20230817,1.924,1.9315,1.904,1.905,5085196
IBE,20230817,10.67,10.715,10.56,10.565,7359233
IBG,20230817,15.7,15.85,15.55,15.6,1843
IDR,20230817,13.2,13.31,13.17,13.19,318271
IFF,20230817,0.75,0.75,0.75,0.75,9500
INDDT,20230817,8084.4,8116.3,8057.1,8069.5,36549
ISUR,20230817,7.1,7.15,7.1,7.1,1692
ITX,20230817,33.64,34.05,33.64,34,1904340
IZER,20230817,7.94,8.1,7.84,8.02,16129
KOM,20230817,0.92,0.92,0.92,0.92,4000
LAB,20230817,1.94,1.95,1.94,1.94,4190
LDA,20230817,0.94,0.94,0.926,0.932,313432
LGT,20230817,7.64,7.8,7.62,7.64,534
LIB,20230817,1.05,1.05,1.05,1.05,2247
LLN,20230817,1.1,1.175,1.08,1.17,154850
LLYC,20230817,10.2,10.2,10.2,10.2,75
LOG,20230817,24.9,25.14,24.84,24.94,91880
LRE,20230817,5.9,5.9,5.75,5.84,20441
MAKS,20230817,9,9.5,8.15,8.85,7338
MAP,20230817,1.874,1.895,1.874,1.89,1545377
MCM,20230817,10.98,10.98,10.8,10.8,18432
MDF,20230817,0.662,0.67,0.651,0.664,57742
MED,20230817,0.41,0.41,0.41,0.41,340
MEL,20230817,6.2,6.235,6.12,6.12,309742
MIO,20230817,4.92,4.92,4.92,4.92,262
MONI,20230817,0.32,0.334,0.32,0.334,444000
MRL,20230817,8.1,8.165,8.025,8.04,457823
MTB,20230817,1.4,1.4,1.34,1.35,4556
MTS,20230817,24.03,24.3,23.88,24.1,352373
MVC,20230817,7.25,7.34,7.25,7.29,7031
NBI,20230817,4.8,4.8,4.74,4.76,425
NEA,20230817,5.8,5.8,5.75,5.75,2315
NHH,20230817,4.3,4.365,4.3,4.3,5665
NTH,20230817,1.64,1.7,1.635,1.65,15729
NTX,20230817,3.02,3.22,2.96,3.22,2104
NXT,20230817,0.514,0.528,0.512,0.52,20951
NYE,20230817,0.0058,0.0058,0.0054,0.0054,1807700
OHL,20230817,0.507,0.517,0.501,0.5075,2596553
OLE,20230817,0.2465,0.247,0.245,0.247,248627
OPDE,20230817,5.72,5.72,5.71,5.72,7617
ORY,20230817,2.055,2.07,2.05,2.06,43315
PANG,20230817,2.24,2.24,2.24,2.26,20
PAR,20230817,3.15,3.2,3.15,3.2,950
PHM,20230817,33.24,33.28,32.9,33.08,24453
PRM,20230817,11.3,11.35,11.3,11.35,537
PRO,20230817,18.8,18.8,18.8,18.9,189
PRS,20230817,0.383,0.383,0.377,0.377,47999
PSG,20230817,1.592,1.608,1.59,1.604,619978
PSI,20230817,6011.48,6020.72,5980.69,5983.23,5983
PVA,20230817,0.35,0.357,0.35,0.35,5500
R4,20230817,10.5,10.5,10.3,10.3,535
RBT,20230817,1.82,1.82,1.82,1.82,2000
REE,20230817,14.7,14.76,14.555,14.555,1010185
REN,20230817,1.18,1.19,1.18,1.19,6957
REP,20230817,13.66,13.85,13.66,13.815,1864288
RIO,20230817,4.2,4.5,4.1,4.1,7089
RJF,20230817,2.66,2.67,2.55,2.55,12073
RLIA,20230817,1.02,1.035,1.02,1.035,1847
ROVI,20230817,47.94,48.62,47.88,48.4,76320
SAB,20230817,1.0895,1.1075,1.0855,1.097,9211781
SAI,20230817,0.228,0.262,0.218,0.255,1322113
SAN,20230817,3.55,3.586,3.538,3.557,21767274
SCO,20230817,3.64,3.72,3.64,3.72,1500
SCYR,20230817,2.904,2.908,2.868,2.874,1015136
SEC,20230817,6.3,6.3,6.3,6.6,165
SLR,20230817,13.18,13.185,12.865,12.865,419970
SNG,20230817,3.7,3.72,3.65,3.72,3438
SOL,20230817,3.96,4.042,3.952,3.952,119964
SPH,20230817,2.34,2.38,2.28,2.3,1671
SQRL,20230817,2.1,2.2,2.1,2.18,1152
TEF,20230817,3.585,3.605,3.573,3.603,6430194
TLGO,20230817,3.67,3.695,3.645,3.69,59154
TRE,20230817,9.13,9.295,9.04,9.28,105910
TRG,20230817,0.64,0.663,0.64,0.644,217146
TUB,20230817,2.76,2.81,2.76,2.785,50011
UBS,20230817,0.0044,0.0044,0.0041,0.0041,39769690
UNI,20230817,1.024,1.036,1.018,1.018,4399465
USI,20230817,6.15,6.15,6.15,6.15,318
VID,20230817,85,85.4,83.6,83.6,27459
VIS,20230817,59.2,59.3,58.5,58.6,25351
VOC,20230817,0.714,0.714,0.714,0.718,89
VYT,20230817,2.56,2.56,2.56,2.56,385
YABA,20230817,1.07,1.07,1.06,1.06,6095
YADV,20230817,10.2,10.2,10.2,10.3,190
YARP,20230817,2.96,2.96,2.96,2.9,1800
YATO,20230817,10.1,10.1,10.1,10.1,997
YDOA,20230817,26.2,26.2,26.2,26.2,200
YEIS,20230817,3.5,3.5,3.5,3.5,1374
YENT,20230817,1.71,1.71,1.71,1.7,50
YFID,20230817,38.6,38.6,38.6,37,130
YGCS,20230817,13.2,13.2,13,13,800
YGGC,20230817,139,139,139,141,40
YGMP,20230817,51.5,51.5,51.5,51,98
YGOP,20230817,15.2,15.2,15.2,15.2,260
YHSP,20230817,5.65,5.65,5.65,5.65,4275
YINB7,20230817,0.87,0.87,0.87,0.87,5000
YINM,20230817,13.4,13.4,13.4,13.6,180
YISC,20230817,15.9,15.9,15.9,15.9,315
YLFG,20230817,4.32,4.32,4.32,4.32,1158
YMEI,20230817,48,48,48,48.2,100
YMHRE,20230817,2.96,2.96,2.96,2.96,1000
YNUM,20230817,1.98,1.98,1.98,1.98,2740
YORE,20230817,1,1,1,1,7211
YOVA,20230817,9.55,9.55,9.5,9.5,1051
YP3L,20230817,7.65,7.65,7.65,7.65,1000
YPARK,20230817,1.54,1.54,1.54,1.54,3300
YPR3,20230817,0.29,0.29,0.29,0.282,1048
YQPQ,20230817,1.25,1.25,1.25,1.22,17
YQUO,20230817,1.4,1.4,1.4,1.4,56200
YTAN,20230817,12.3,12.3,12.3,12.3,200
YTAR,20230817,60,60,60,60.5,32
YTRA,20230817,4.88,4.88,4.88,4.92,104
YVBA,20230817,6.2,6.2,6.2,6.2,806
YVIT,20230817,13.5,13.5,13.5,13.5,890
YVIV,20230817,1.34,1.34,1.34,1.35,12