A3M,20230818,3.65,3.67,3.6,3.66,205573
ACS,20230818,31.17,31.32,30.96,31.3,331790
ACX,20230818,9.1,9.1,8.952,9.012,799329
ADX,20230818,1.326,1.328,1.296,1.31,145348
ADZ,20230818,6.2,6.2,6.1,6.1,696
AEDAS,20230818,16.44,16.46,16.02,16.1,21205
AENA,20230818,139.5,140.05,137.15,139.5,115285
AGIL,20230818,4.02,4.02,4,4,2818
AI,20230818,0.161,0.161,0.153,0.156,7895624
AIR,20230818,127.44,127.44,125.44,126.42,5815
ALB,20230818,49.4,49.4,48.8,48.95,2306
ALC,20230818,3.38,3.38,3.38,3.36,135
ALM,20230818,9.25,9.29,9.055,9.195,497697
ALNT,20230818,9.88,9.88,9.64,9.78,3680
ALQ,20230818,8.9,8.9,8.85,8.85,1574
AMP,20230818,0.1114,0.1142,0.1094,0.1138,1565139
AMS,20230818,61.84,61.84,61.12,61.52,524990
ANA,20230818,124.1,125.75,123.4,124.65,59995
ANE,20230818,25.24,25.82,25.1,25.56,289749
APAM,20230818,26.24,26.24,25.6,25.6,8819
APG,20230818,17.6,17.6,17.6,17.6,37
APPS,20230818,9.52,9.545,9.5,9.5,306568
ARM,20230818,8,8,7.8,7.8,2852
ART,20230818,3.78,3.78,3.78,3.78,700
ATRY,20230818,4.94,4.94,4.88,4.88,5619
ATSI,20230818,3.6,3.6,3.6,3.6,1700
AZK,20230818,6,6,5.86,5.94,2553
BAIN,20230818,2.76,2.76,2.76,2.76,680
BBVA,20230818,7.034,7.072,6.99,7.06,6683744
BKT,20230818,6,6.006,5.92,5.944,1953957
BKY,20230818,0.238,0.247,0.238,0.2435,2203332
BST,20230818,0.38,0.4,0.374,0.387,752094
CABK,20230818,3.779,3.808,3.767,3.805,6542236
CAF,20230818,30.95,30.95,30.45,30.7,24305
CASH,20230818,0.606,0.606,0.598,0.6,301059
CBAV,20230818,22.4,22.4,21.9,22,1877
CCEP,20230818,57.8,57.9,57,57.5,465
CEV,20230818,6.5,6.5,6.5,6.5,30
CIE,20230818,26.6,27,26.6,26.98,30355
CITY,20230818,0.179,0.191,0.178,0.1865,152492
CLE,20230818,0.118,0.118,0.118,0.118,600
CLNX,20230818,34.2,34.37,33.86,34.37,786881
CLR,20230818,2.6,2.6,2.59,2.59,8050
CMM,20230818,2.2,2.2,2.2,2.2,1818
COL,20230818,5.35,5.375,5.255,5.275,866194
COM,20230818,1.05,1.085,1.05,1.075,9177
DIA,20230818,0.0139,0.014,0.0138,0.0139,10315889
DOM,20230818,3.595,3.655,3.54,3.57,46245
EAT,20230818,6,6.1,5.75,5.96,7158
EBRO,20230818,16.68,16.72,16.6,16.68,16045
ECR,20230818,3.015,3.02,2.985,3,67835
EDR,20230818,6.11,6.21,6.11,6.15,22227
EEP,20230818,0.368,0.368,0.368,0.368,400
EIDF,20230818,29.18,29.78,28.9,29.76,48269
ELE,20230818,18.55,18.7,18.455,18.64,613363
ELZ,20230818,0.215,0.22,0.215,0.219,142769
ENC,20230818,2.73,2.748,2.654,2.704,767484
END,20230818,1.54,1.54,1.49,1.5,4875
ENER,20230818,4.57,4.64,4.57,4.59,6016
ENG,20230818,15.315,15.41,15.255,15.335,484153
ENO,20230818,14.25,14.4,14.2,14.4,5222
ENRS,20230818,4.42,4.5,4.38,4.44,1093
ETC,20230818,6,6.05,5.8,6,5458
FACE,20230818,2.66,2.77,2.66,2.66,3110
FAE,20230818,3.16,3.175,3.145,3.17,112765
FCC,20230818,11.92,11.96,11.86,11.9,29300
FDR,20230818,20.9,21.14,20.54,20.94,490907
FER,20230818,29.1,29.14,28.56,28.82,566100
GAM,20230818,1.43,1.46,1.43,1.46,3044
GAS,20230818,25.62,25.8,25.32,25.44,213907
GCO,20230818,30.2,30.35,30.05,30.3,11287
GEST,20230818,4.1,4.23,4.074,4.1,308194
GIGA,20230818,7.94,7.94,7.94,8,160
GRE,20230818,24.68,25.04,24.22,24.84,41415
GRF,20230818,13.53,13.575,13.18,13.25,995871
GRF.P,20230818,9.32,9.45,9.14,9.18,72863
GRI,20230818,1.68,1.68,1.68,1.68,26
GSJ,20230818,3.81,3.84,3.79,3.81,6109
HAN,20230818,0.188,0.19,0.188,0.19,28341
HLZ,20230818,4.96,5.06,4.8,4.81,4917
HOME,20230818,8.91,8.91,8.66,8.77,17960
IAG,20230818,1.9015,1.9025,1.8535,1.8845,8618436
IBE,20230818,10.615,10.7,10.54,10.625,7286632
IBG,20230818,15.75,15.75,15.55,15.75,676
IDR,20230818,13.15,13.26,13.09,13.25,346605
IFF,20230818,0.78,0.78,0.78,0.78,2500
INDDT,20230818,8037.6,8054.2,7985.2,8032.4,43021
ISUR,20230818,7.15,7.15,7.15,7.15,598
ITX,20230818,33.85,34.02,33.64,33.99,2087673
IZER,20230818,8.02,8.1,7.84,8,9763
KOM,20230818,0.94,0.94,0.94,0.94,1000
LAB,20230818,1.94,1.95,1.94,1.94,4190
LDA,20230818,0.933,0.933,0.917,0.923,225598
LGT,20230818,7.62,7.62,7.56,7.6,1034
LIB,20230818,1.07,1.07,1.07,1.07,5000
LLN,20230818,1.19,1.195,1.09,1.115,82524
LLYC,20230818,10.2,10.2,10.2,10.2,67
LOG,20230818,24.84,24.9,24.54,24.68,116321
LRE,20230818,5.81,5.82,5.73,5.75,18425
MAKS,20230818,8.75,8.85,8.75,8.75,1066
MAP,20230818,1.881,1.893,1.872,1.884,2282930
MCM,20230818,10.94,10.94,10.76,10.86,14652
MDF,20230818,0.667,0.669,0.65,0.659,37699
MED,20230818,0.41,0.41,0.41,0.41,340
MEL,20230818,6.1,6.155,6.04,6.095,459846
MIO,20230818,4.92,4.92,4.92,4.92,127
MONI,20230818,0.32,0.334,0.32,0.334,444000
MRL,20230818,8,8.025,7.85,7.92,559434
MTB,20230818,1.35,1.35,1.35,1.35,8000
MTS,20230818,24.085,24.085,23.475,23.69,252763
MVC,20230818,7.26,7.4,7.04,7.04,21815
NBI,20230818,4.76,4.76,4.7,4.76,188
NEA,20230818,5.75,5.75,5.75,5.75,16
NHH,20230818,4.37,4.37,4.285,4.31,6220
NTH,20230818,1.695,1.695,1.64,1.65,7854
NTX,20230818,3.3,3.3,3.2,3.2,4000
NXT,20230818,0.52,0.586,0.514,0.55,385281
NYE,20230818,0.0054,0.0056,0.0054,0.0054,3660720
OHL,20230818,0.503,0.503,0.4874,0.4994,2344003
OLE,20230818,0.247,0.247,0.241,0.246,265879
OPDE,20230818,5.71,5.72,5.71,5.71,74498
ORY,20230818,2.07,2.07,2.045,2.06,29308
PANG,20230818,2.24,2.24,2.24,2.26,189
PAR,20230818,3.16,3.2,3.15,3.15,4235
PHM,20230818,32.9,33.16,32.8,33.16,19528
PRM,20230818,11.35,11.55,11,11.1,2726
PRO,20230818,18.8,18.8,18.8,18.9,189
PRS,20230818,0.378,0.388,0.378,0.381,36795
PSG,20230818,1.584,1.598,1.58,1.596,285402
PSI,20230818,5980.54,5987.17,5952.81,5981.74,5981
PVA,20230818,0.345,0.346,0.345,0.345,19358
R4,20230818,10.3,10.4,10.1,10.3,1594
RBT,20230818,1.82,1.82,1.82,1.82,2000
REE,20230818,14.575,14.74,14.51,14.625,691795
REN,20230818,1.19,1.19,1.175,1.175,15615
REP,20230818,13.715,13.89,13.66,13.86,2632586
RIO,20230818,4.14,4.14,4.14,4.1,100
RJF,20230818,2.55,2.61,2.55,2.56,2067
RLIA,20230818,1.03,1.04,1.03,1.03,35622
ROVI,20230818,48.36,48.82,47.86,48.02,77175
SAB,20230818,1.09,1.1025,1.087,1.1005,12738680
SAI,20230818,0.255,0.257,0.233,0.237,535011
SAN,20230818,3.533,3.559,3.509,3.5515,17990188
SCO,20230818,3.64,3.64,3.64,3.64,1390
SCYR,20230818,2.854,2.86,2.82,2.852,937988
SEC,20230818,6.3,6.3,6.3,6.6,165
SLR,20230818,12.92,13.1,12.76,12.99,317993
SNG,20230818,3.73,3.78,3.68,3.78,5345
SOL,20230818,3.952,3.952,3.85,3.9,162070
SPH,20230818,2.32,2.36,2.32,2.3,300
SQRL,20230818,2.12,2.22,2.1,2.22,4295
TEF,20230818,3.585,3.638,3.582,3.626,8760156
TLGO,20230818,3.66,3.68,3.65,3.67,30355
TRE,20230818,9.25,9.285,8.84,8.89,170259
TRG,20230818,0.654,0.654,0.625,0.639,404838
TUB,20230818,2.78,2.93,2.74,2.82,229644
UBS,20230818,0.0042,0.0043,0.0039,0.0041,138825810
UNI,20230818,1.026,1.026,1.001,1.008,5200084
USI,20230818,6.15,6.15,6.15,6.15,318
VID,20230818,83.5,85,82.8,83.1,22059
VIS,20230818,58.6,59,57.9,58.3,29436
VOC,20230818,0.714,0.714,0.714,0.718,153
VYT,20230818,2.56,2.56,2.56,2.56,385
YABA,20230818,1.07,1.07,1.06,1.06,6095
YADV,20230818,10.2,10.2,10.2,10.3,190
YARP,20230818,2.96,2.96,2.96,2.9,1800
YATO,20230818,10.1,10.1,10.1,10.1,997
YDOA,20230818,26.2,26.2,26.2,26.2,200
YEIS,20230818,3.5,3.5,3.5,3.5,1374
YENT,20230818,1.71,1.71,1.71,1.7,50
YFID,20230818,38.6,38.6,38.6,37,130
YGCS,20230818,13.2,13.2,13,13,800
YGGC,20230818,139,139,139,141,40
YGMP,20230818,51.5,51.5,51.5,51,98
YGOP,20230818,15.2,15.2,15.2,15.2,241
YHSP,20230818,5.65,5.65,5.65,5.65,4275
YINB7,20230818,0.87,0.87,0.87,0.87,5000
YINM,20230818,13.4,13.4,13.4,13.6,180
YISC,20230818,15.9,15.9,15.9,15.9,315
YLFG,20230818,4.32,4.32,4.32,4.32,1158
YMEI,20230818,48,48,48,48.2,100
YMHRE,20230818,3,3,3,3,1371
YNUM,20230818,1.98,1.98,1.98,1.98,2740
YORE,20230818,1,1,1,1,7211
YOVA,20230818,9.55,9.55,9.5,9.5,1051
YP3L,20230818,7.65,7.65,7.65,7.65,1000
YPARK,20230818,1.54,1.54,1.54,1.54,3300
YPR3,20230818,0.29,0.29,0.29,0.282,1048
YQPQ,20230818,1.25,1.25,1.25,1.22,17
YQUO,20230818,1.4,1.4,1.4,1.4,56200
YTAN,20230818,12.3,12.3,12.3,12.3,200
YTAR,20230818,60,60,60,60.5,32
YTRA,20230818,4.88,4.88,4.88,4.92,104
YVBA,20230818,6.25,6.35,6.25,6.35,1588
YVIT,20230818,13.5,13.5,13.5,13.5,890
YVIV,20230818,1.34,1.34,1.34,1.35,12