A3M,20230821,3.642,3.662,3.612,3.622,117323
ACS,20230821,31.36,31.53,31.28,31.31,177227
ACX,20230821,9.05,9.08,8.95,8.95,621862
ADX,20230821,1.296,1.318,1.264,1.29,129896
ADZ,20230821,6.15,6.2,6,6.1,223
AEDAS,20230821,16,16.14,15.7,15.76,24454
AENA,20230821,139.45,140.35,138.3,138.45,67451
AGIL,20230821,3.98,4,3.98,3.98,2135
AI,20230821,0.1585,0.1585,0.148,0.1485,11347348
AIR,20230821,125.1,128.42,124.9,128.04,3070
ALB,20230821,48.8,49.45,48.8,49.05,3144
ALC,20230821,3.4,3.4,3.36,3.36,1035
ALM,20230821,9.225,9.285,9.17,9.205,204988
ALNT,20230821,9.66,9.84,9.64,9.66,2599
ALQ,20230821,8.9,8.9,8.9,8.9,9000
AMP,20230821,0.1142,0.1144,0.1118,0.112,257924
AMS,20230821,61.56,62.22,61.36,61.46,377700
ANA,20230821,124.55,125.6,122.95,123.4,55536
ANE,20230821,25.54,25.58,25.14,25.14,331136
APAM,20230821,25.34,26.2,25.3,25.91,1947
APG,20230821,17.6,17.6,17.6,17.6,37
APPS,20230821,9.5,9.525,9.49,9.5,174613
ARM,20230821,7.8,7.8,7.55,7.6,4821
ART,20230821,3.78,3.78,3.78,3.78,700
ATRY,20230821,4.9,4.9,4.8,4.85,5372
ATSI,20230821,3.52,3.62,3.52,3.52,210
AZK,20230821,6.02,6.02,5.88,5.94,8990
BAIN,20230821,2.76,2.76,2.76,2.76,680
BBVA,20230821,7.064,7.17,7.062,7.096,5128446
BKT,20230821,5.974,6.056,5.944,6.022,1403790
BKY,20230821,0.247,0.249,0.2385,0.2395,2423761
BST,20230821,0.39,0.4,0.374,0.389,159448
CABK,20230821,3.8,3.853,3.787,3.787,5011149
CAF,20230821,30.9,31.65,30.8,31.5,67476
CASH,20230821,0.6,0.606,0.598,0.601,330982
CBAV,20230821,22.3,22.5,21.9,22.2,2174
CCEP,20230821,57,57.3,57,57.5,113
CEV,20230821,6.5,6.5,6.5,6.5,598
CIE,20230821,27.2,27.3,27,27,24741
CITY,20230821,0.187,0.1925,0.1695,0.1845,106650
CLE,20230821,0.118,0.118,0.118,0.118,600
CLNX,20230821,34.24,34.55,33.82,33.96,497139
CLR,20230821,2.59,2.62,2.59,2.62,3230
CMM,20230821,2.2,2.2,2.2,2.2,1818
COL,20230821,5.28,5.38,5.13,5.135,1081660
COM,20230821,1.08,1.08,1.04,1.08,8517
DIA,20230821,0.0139,0.0141,0.0137,0.0138,8937649
DOM,20230821,3.625,3.635,3.51,3.525,48067
EAT,20230821,6.14,6.17,6.14,6.17,3207
EBRO,20230821,16.78,16.78,16.44,16.46,10168
ECR,20230821,3,3.05,2.98,3.015,73385
EDR,20230821,6.3,6.3,5.95,6.06,60507
EEP,20230821,0.368,0.368,0.368,0.368,400
EIDF,20230821,29.18,29.78,28.9,29.76,48269
ELE,20230821,18.65,18.88,18.515,18.585,925074
ELZ,20230821,0.212,0.212,0.207,0.207,17519
ENC,20230821,2.708,2.734,2.706,2.708,333164
END,20230821,1.45,1.57,1.45,1.57,1605
ENER,20230821,4.55,4.69,4.55,4.69,4231
ENG,20230821,15.35,15.5,15.28,15.28,612988
ENO,20230821,14.45,14.65,13.95,13.95,35660
ENRS,20230821,4.36,4.36,4.36,4.44,10
ETC,20230821,6,6.16,5.95,6.05,530
FACE,20230821,2.68,2.68,2.58,2.58,7048
FAE,20230821,3.17,3.205,3.155,3.17,119031
FCC,20230821,11.88,11.92,11.8,11.82,78444
FDR,20230821,21.06,21.08,19.99,20.22,493050
FER,20230821,29,29.08,28.71,28.79,537697
GAM,20230821,1.43,1.48,1.43,1.48,19703
GAS,20230821,25.46,25.76,25.44,25.54,317031
GCO,20230821,30.3,30.5,30.15,30.2,7355
GEST,20230821,4.1,4.162,4.094,4.1,204886
GIGA,20230821,7.94,7.94,7.94,8,106
GRE,20230821,24.58,25.04,24.18,24.46,21272
GRF,20230821,13.28,13.575,13.28,13.4,650793
GRF.P,20230821,9.165,9.375,9.165,9.295,53163
GRI,20230821,1.68,1.68,1.68,1.68,26
GSJ,20230821,3.85,3.9,3.85,3.85,3801
HAN,20230821,0.188,0.188,0.188,0.188,23685
HLZ,20230821,4.8,4.8,4.8,4.81,53
HOME,20230821,8.72,8.72,8.25,8.35,213949
IAG,20230821,1.8845,1.9125,1.8815,1.896,3481922
IBE,20230821,10.605,10.745,10.52,10.6,6797049
IBG,20230821,15.5,15.7,15.45,15.6,4700
IDR,20230821,13.29,13.29,13.18,13.21,201075
IFF,20230821,0.81,0.81,0.8,0.8,29056
INDDT,20230821,8031.3,8063.8,7968.4,7980.8,34936
ISUR,20230821,7.1,7.1,7.1,7.15,50
ITX,20230821,34.06,34.48,33.96,34.11,1638489
IZER,20230821,8,8,7.86,7.98,2411
KOM,20230821,0.94,0.94,0.94,0.94,1000
LAB,20230821,1.94,1.95,1.94,1.94,4190
LDA,20230821,0.913,0.923,0.895,0.901,397059
LGT,20230821,7.62,7.62,7.56,7.6,1034
LIB,20230821,1.08,1.08,1.08,1.07,1
LLN,20230821,1.115,1.15,1.115,1.12,24730
LLYC,20230821,10.4,10.4,10.4,10.2,319
LOG,20230821,24.76,25.16,24.66,24.72,128329
LRE,20230821,5.74,5.8,5.67,5.73,23628
MAKS,20230821,8.7,8.85,8.65,8.7,2048
MAP,20230821,1.892,1.904,1.878,1.879,1270822
MCM,20230821,10.86,11,10.8,10.8,16978
MDF,20230821,0.665,0.665,0.643,0.647,39017
MED,20230821,0.41,0.41,0.41,0.41,340
MEL,20230821,6.105,6.185,6.08,6.085,276729
MIO,20230821,5.15,5.4,5.15,5.4,3245
MONI,20230821,0.32,0.334,0.32,0.334,444000
MRL,20230821,7.92,7.925,7.745,7.765,547250
MTB,20230821,1.35,1.35,1.35,1.35,8000
MTS,20230821,23.6,23.85,23.53,23.585,138408
MVC,20230821,7.02,7.4,7.02,7.06,41031
NBI,20230821,4.7,4.7,4.7,4.76,112
NEA,20230821,5.7,5.9,5.7,5.9,1786
NHH,20230821,4.26,4.355,4.26,4.305,4941
NTH,20230821,1.675,1.71,1.675,1.71,4738
NTX,20230821,3.36,3.4,3.24,3.36,1037
NXT,20230821,0.548,0.56,0.536,0.54,88788
NYE,20230821,0.0054,0.0056,0.0054,0.0054,1174940
OHL,20230821,0.499,0.5,0.4888,0.4888,1120612
OLE,20230821,0.245,0.245,0.241,0.244,127675
OPDE,20230821,5.72,5.72,5.71,5.71,4946
ORY,20230821,2.06,2.075,2.05,2.05,28946
PANG,20230821,2.18,2.18,2.18,2.18,1000
PAR,20230821,3.16,3.2,3.15,3.15,4235
PHM,20230821,33.04,34,33.04,33.6,15390
PRM,20230821,11.1,11.2,11.1,11.1,320
PRO,20230821,18.6,18.8,18.6,18.9,313
PRS,20230821,0.377,0.38,0.377,0.38,2916
PSG,20230821,1.6,1.606,1.584,1.592,153112
PSI,20230821,5984.9,6044.67,5999.6,6005.85,6005
PVA,20230821,0.345,0.356,0.345,0.354,10433
R4,20230821,10.4,10.4,10.3,10.3,441
RBT,20230821,1.8,1.8,1.8,1.8,3000
REE,20230821,14.59,14.725,14.515,14.515,546693
REN,20230821,1.175,1.175,1.175,1.175,2565
REP,20230821,13.895,14.14,13.895,14.005,2711043
RIO,20230821,4.2,4.4,4.12,4.36,2274
RJF,20230821,2.52,2.58,2.47,2.5,14229
RLIA,20230821,1.035,1.05,1.035,1.03,222
ROVI,20230821,48.08,48.72,48.02,48.42,51407
SAB,20230821,1.1,1.118,1.0955,1.109,11937626
SAI,20230821,0.232,0.24,0.227,0.237,459968
SAN,20230821,3.5515,3.612,3.5485,3.561,15213035
SCO,20230821,3.64,3.64,3.64,3.64,1390
SCYR,20230821,2.852,2.876,2.828,2.832,762226
SEC,20230821,6.3,6.3,6.3,6.6,165
SLR,20230821,13.01,13.225,13,13.025,203983
SNG,20230821,3.77,3.79,3.77,3.79,2665
SOL,20230821,3.9,3.9,3.836,3.84,137167
SPH,20230821,2.34,2.42,2.34,2.42,2230
SQRL,20230821,2.08,2.2,2.08,2.2,1447
TEF,20230821,3.602,3.653,3.6,3.608,5469966
TLGO,20230821,3.66,3.76,3.66,3.675,44759
TRE,20230821,8.94,9.08,8.85,8.885,152620
TRG,20230821,0.648,0.649,0.639,0.649,96972
TUB,20230821,2.82,2.875,2.81,2.875,127365
UBS,20230821,0.004,0.0041,0.0039,0.0041,37260830
UNI,20230821,1.012,1.022,1.01,1.013,2841668
USI,20230821,6.15,6.15,6.15,6.15,318
VID,20230821,83.4,83.7,82,82,12949
VIS,20230821,58.2,58.6,57.8,57.9,19659
VOC,20230821,0.718,0.72,0.698,0.708,11404
VYT,20230821,2.56,2.56,2.56,2.56,385
YABA,20230821,1.07,1.07,1.06,1.06,6095
YADV,20230821,10.2,10.2,10.2,10.3,101
YARP,20230821,2.96,2.96,2.96,2.9,1800
YATO,20230821,10.1,10.1,10.1,10.1,997
YDOA,20230821,26.2,26.2,26.2,26.2,200
YEIS,20230821,3.5,3.5,3.5,3.5,1374
YENT,20230821,1.71,1.71,1.71,1.7,50
YFID,20230821,38.6,38.6,38.6,37,130
YGCS,20230821,13.2,13.2,13,13,800
YGGC,20230821,139,139,139,141,40
YGMP,20230821,51.5,51.5,51.5,51,98
YGOP,20230821,15.2,15.2,15.2,15.2,241
YHSP,20230821,5.65,5.65,5.65,5.65,4275
YINB7,20230821,0.87,0.87,0.87,0.87,5000
YINM,20230821,13.4,13.4,13.4,13.6,180
YISC,20230821,15.9,15.9,15.9,15.9,315
YLFG,20230821,4.32,4.32,4.32,4.32,1158
YMEI,20230821,48,48,48,48.2,100
YMHRE,20230821,3,3,3,3,1371
YNUM,20230821,1.98,1.98,1.98,1.98,2740
YORE,20230821,1,1,1,1,7211
YOVA,20230821,9.55,9.55,9.5,9.5,1051
YP3L,20230821,7.65,7.65,7.65,7.65,1000
YPARK,20230821,1.54,1.54,1.54,1.54,3300
YPR3,20230821,0.29,0.29,0.29,0.282,1048
YQPQ,20230821,1.25,1.25,1.25,1.22,17
YQUO,20230821,1.4,1.4,1.4,1.4,56200
YTAN,20230821,12.3,12.3,12.3,12.3,200
YTAR,20230821,60,60,60,60.5,32
YTRA,20230821,4.88,4.88,4.88,4.92,104
YVBA,20230821,6.25,6.35,6.25,6.35,1588
YVI.D,20230821,0.01,0.01,0.01,0.01,1000
YVIT,20230821,13.5,13.5,13.5,13.5,890
YVIV,20230821,1.34,1.34,1.34,1.35,12