A3M,20230822,3.622,3.666,3.622,3.666,173637
ACS,20230822,31.44,31.82,31.44,31.74,220146
ACX,20230822,9.044,9.086,8.99,9.04,462505
ADX,20230822,1.28,1.344,1.28,1.32,202806
ADZ,20230822,6.15,6.2,6,6.1,223
AEDAS,20230822,15.7,16.18,15.62,16.02,19715
AENA,20230822,139.05,140.2,138.55,139,57486
AGIL,20230822,3.98,3.98,3.97,3.97,983
AI,20230822,0.149,0.151,0.141,0.145,20315718
AIR,20230822,128.62,129.82,128.62,129.02,2050
ALB,20230822,49.5,49.65,48.55,48.6,8762
ALC,20230822,3.36,3.36,3.36,3.36,644
ALM,20230822,9.2,9.41,9.19,9.355,254863
ALNT,20230822,9.7,9.82,9.2,9.74,20659
ALQ,20230822,8.9,8.9,8.9,8.9,580
AMP,20230822,0.1104,0.115,0.1104,0.1144,1369822
AMS,20230822,61.62,62.14,61.36,61.5,280930
ANA,20230822,123.85,125.15,123.85,124.4,51900
ANE,20230822,25.14,25.76,25.14,25.62,286717
APAM,20230822,25.12,25.95,25,25.58,2207
APG,20230822,17.6,17.6,17.6,17.6,37
APPS,20230822,9.515,9.54,9.5,9.52,186255
ARM,20230822,7.55,7.7,7.55,7.7,2736
ART,20230822,3.78,3.78,3.78,3.78,400
ATRY,20230822,4.9,4.9,4.81,4.86,2199
ATSI,20230822,3.5,3.5,3.5,3.5,548
AZK,20230822,5.84,6.02,5.84,5.84,11644
BAIN,20230822,2.76,2.76,2.76,2.76,680
BBVA,20230822,7.142,7.208,7.116,7.128,6788871
BKT,20230822,6.05,6.07,6.01,6.01,960870
BKY,20230822,0.244,0.257,0.24,0.2505,4570007
BST,20230822,0.395,0.395,0.374,0.378,183411
CABK,20230822,3.801,3.84,3.8,3.807,4234916
CAF,20230822,31.45,31.8,31.35,31.5,43831
CASH,20230822,0.608,0.608,0.599,0.603,472580
CBAV,20230822,22.5,22.5,21.9,22,1751
CCEP,20230822,56.6,58.8,56.6,57.5,192
CEV,20230822,6.5,6.5,6.5,6.5,2
CIE,20230822,27.2,27.26,26.92,27.02,16721
CITY,20230822,0.18,0.192,0.1725,0.1825,131107
CLE,20230822,0.118,0.118,0.118,0.118,600
CLNX,20230822,34.15,34.27,33.94,34.04,421450
CLR,20230822,2.62,2.62,2.62,2.62,1000
CMM,20230822,2.2,2.2,2.2,2.2,1818
COL,20230822,5.18,5.29,5.165,5.28,945204
COM,20230822,1.08,1.105,1.07,1.105,33497
DIA,20230822,0.0138,0.014,0.0138,0.0138,4100294
DOM,20230822,3.61,3.61,3.525,3.565,31828
EAT,20230822,6.25,6.25,6.25,6.17,5
EBRO,20230822,16.4,16.5,16.32,16.34,10087
ECR,20230822,3.03,3.05,3.01,3.02,34571
EDR,20230822,6.1,6.13,5.98,6.03,26832
EEP,20230822,0.368,0.368,0.368,0.368,400
EIDF,20230822,29.18,29.78,28.9,29.76,48269
ELE,20230822,18.655,18.745,18.55,18.59,442570
ELZ,20230822,0.214,0.225,0.214,0.217,164012
ENC,20230822,2.708,2.796,2.708,2.796,428537
END,20230822,1.45,1.57,1.45,1.57,1605
ENER,20230822,4.69,4.69,4.57,4.57,5977
ENG,20230822,15.34,15.4,15.29,15.3,420447
ENO,20230822,13.9,14.1,13.75,13.8,11773
ENRS,20230822,4.37,4.48,4.37,4.44,550
ETC,20230822,6.05,6.1,6.05,6.06,565
FACE,20230822,2.6,2.65,2.59,2.6,41404
FAE,20230822,3.155,3.22,3.155,3.205,125534
FCC,20230822,11.84,11.84,11.8,11.8,18339
FDR,20230822,20.5,20.66,20.3,20.38,455228
FER,20230822,28.86,29.23,28.86,29.15,384159
GAM,20230822,1.48,1.48,1.41,1.43,23904
GAS,20230822,25.52,25.88,25.52,25.72,135074
GCO,20230822,30.15,30.45,30,30.3,26790
GEST,20230822,4.12,4.134,4.054,4.058,191544
GIGA,20230822,7.94,7.94,7.82,8,453
GRE,20230822,24.6,25,24.28,25,19406
GRF,20230822,13.525,13.56,13.295,13.345,675649
GRF.P,20230822,9.3,9.34,9.215,9.24,128277
GRI,20230822,1.67,1.67,1.67,1.67,992
GSJ,20230822,3.82,3.89,3.8,3.89,4076
HAN,20230822,0.188,0.188,0.188,0.188,23685
HLZ,20230822,4.8,4.8,4.8,4.81,53
HOME,20230822,8.44,8.5,8.36,8.38,44734
IAG,20230822,1.9055,1.9095,1.8915,1.8975,3093239
IBE,20230822,10.645,10.74,10.63,10.68,4077897
IBG,20230822,15.45,15.7,15.4,15.6,439
IDR,20230822,13.25,13.25,13.08,13.16,237003
IFF,20230822,0.84,0.84,0.84,0.84,7440
INDDT,20230822,8018.1,8062,8015,8027.2,29515
ISUR,20230822,7.1,7.1,6.8,6.95,1741
ITX,20230822,34.29,34.71,34.17,34.49,1759912
IZER,20230822,7.96,7.96,7.96,7.98,11
KOM,20230822,0.94,0.94,0.94,0.94,1000
LAB,20230822,1.94,1.95,1.94,1.94,4190
LDA,20230822,0.896,0.91,0.89,0.902,122070
LGT,20230822,7.62,7.62,7.56,7.6,1034
LIB,20230822,1.06,1.06,1.06,1.06,301
LLN,20230822,1.135,1.145,1.07,1.07,33781
LLYC,20230822,10.2,10.2,10.2,10.2,36
LOG,20230822,24.8,25,24.68,24.86,84418
LRE,20230822,5.72,5.75,5.69,5.69,16754
MAKS,20230822,8.85,9.05,8.85,8.85,800
MAP,20230822,1.894,1.904,1.88,1.898,1813918
MCM,20230822,10.78,10.86,10.78,10.86,9018
MDF,20230822,0.643,0.651,0.641,0.649,46809
MED,20230822,0.41,0.41,0.41,0.41,340
MEL,20230822,6.1,6.14,6.07,6.08,381976
MIO,20230822,5.65,5.65,5.65,5.65,1333
MONI,20230822,0.32,0.334,0.32,0.334,444000
MRL,20230822,7.85,7.905,7.82,7.885,359129
MTB,20230822,1.35,1.35,1.35,1.35,8000
MTS,20230822,23.84,24.31,23.75,24.25,184912
MVC,20230822,7.1,7.15,7.07,7.07,12239
NBI,20230822,4.72,4.72,4.72,4.76,219
NEA,20230822,5.85,6,5.85,5.95,2303
NHH,20230822,4.27,4.3,4.26,4.3,16171
NTH,20230822,1.705,1.705,1.695,1.705,565
NTX,20230822,3.38,3.4,3.38,3.4,3500
NXT,20230822,0.54,0.54,0.53,0.53,36257
NYE,20230822,0.0056,0.0056,0.0052,0.0054,1766790
OHL,20230822,0.4892,0.4962,0.4884,0.491,1614130
OLE,20230822,0.245,0.247,0.242,0.2455,199587
OPDE,20230822,5.72,5.73,5.71,5.71,54059
ORY,20230822,2.05,2.07,2.05,2.065,16303
PANG,20230822,2.24,2.24,2.24,2.18,100
PAR,20230822,3.15,3.15,3.15,3.15,61
PHM,20230822,33.5,35.32,33.5,34.66,60342
PRM,20230822,11.1,11.4,11.1,11.1,400
PRO,20230822,18.8,18.8,18.8,18.9,250
PRS,20230822,0.39,0.39,0.377,0.378,37237
PSG,20230822,1.604,1.606,1.584,1.588,151701
PSI,20230822,6001.08,6049.02,6010.21,6015.49,6015
PVA,20230822,0.347,0.35,0.347,0.347,8345
R4,20230822,10.4,10.4,10.3,10.3,303
RBT,20230822,1.8,1.8,1.8,1.8,3000
REE,20230822,14.61,14.65,14.505,14.52,570326
REN,20230822,1.18,1.18,1.18,1.175,50
REP,20230822,13.98,14.075,13.915,13.915,1550998
RIO,20230822,4.18,4.44,4.12,4.42,3430
RJF,20230822,2.53,2.56,2.47,2.48,4135
RLIA,20230822,1.04,1.04,1.03,1.03,2251
ROVI,20230822,48.48,49.94,48.48,49.48,124765
SAB,20230822,1.1125,1.12,1.1055,1.1055,8879481
SAI,20230822,0.237,0.24,0.23,0.236,194791
SAN,20230822,3.595,3.619,3.571,3.5765,17274501
SCO,20230822,3.64,3.64,3.64,3.64,1390
SCYR,20230822,2.844,2.876,2.842,2.868,1078599
SEC,20230822,6.3,6.3,6.3,6.6,165
SLR,20230822,13.105,13.22,13.045,13.105,163082
SNG,20230822,3.8,3.8,3.8,3.79,120
SOL,20230822,3.842,3.912,3.802,3.804,140258
SPH,20230822,2.34,2.42,2.34,2.42,2230
SQRL,20230822,2.08,2.08,2.08,2.2,2
TEF,20230822,3.618,3.647,3.601,3.608,4383686
TLGO,20230822,3.66,3.76,3.66,3.7,19141
TRE,20230822,8.84,9.2,8.84,9.04,160011
TRG,20230822,0.654,0.69,0.652,0.683,716328
TUB,20230822,2.88,2.935,2.87,2.91,103962
UBS,20230822,0.0041,0.0041,0.004,0.004,12601190
UNI,20230822,1.019,1.023,1.014,1.016,2817961
USI,20230822,6.15,6.15,6.15,6.15,318
VID,20230822,82.5,84,82.4,82.7,12104
VIS,20230822,58.2,58.4,57.8,57.8,25094
VOC,20230822,0.706,0.71,0.704,0.71,9465
VYT,20230822,2.56,2.56,2.56,2.56,600
YABA,20230822,1.07,1.07,1.06,1.06,6095
YADV,20230822,10.2,10.2,10.2,10.3,101
YARP,20230822,2.96,2.96,2.96,2.9,1800
YATO,20230822,10.1,10.1,10.1,10.1,997
YDOA,20230822,26.2,26.2,26.2,26.2,200
YEIS,20230822,3.5,3.5,3.5,3.5,1374
YENT,20230822,1.71,1.71,1.71,1.7,50
YFID,20230822,38.6,38.6,38.6,37,130
YGCS,20230822,13.2,13.2,13,13,800
YGGC,20230822,139,139,139,141,40
YGMP,20230822,51.5,51.5,51.5,51,30
YGOP,20230822,15.2,15.2,15.2,15.2,241
YHSP,20230822,5.65,5.65,5.65,5.65,4275
YINB7,20230822,0.87,0.87,0.87,0.87,5000
YINM,20230822,13.4,13.4,13.4,13.6,180
YISC,20230822,16.2,16.2,16.2,16.2,310
YLFG,20230822,4.32,4.32,4.32,4.32,1158
YMEI,20230822,48,48,48,48.2,100
YMHRE,20230822,3.04,3.04,3.04,3.04,1000
YNUM,20230822,1.98,1.98,1.98,1.98,2740
YORE,20230822,1,1,1,1,7211
YOVA,20230822,9.55,9.55,9.5,9.5,1051
YP3L,20230822,7.65,7.65,7.65,7.65,1000
YPARK,20230822,1.54,1.54,1.54,1.54,3300
YPR3,20230822,0.29,0.29,0.29,0.282,1048
YQPQ,20230822,1.25,1.25,1.25,1.22,17
YQUO,20230822,1.4,1.4,1.4,1.4,56200
YTAN,20230822,12.3,12.3,12.3,12.3,200
YTAR,20230822,60,60,60,60.5,32
YTRA,20230822,4.88,4.88,4.88,4.92,104
YVBA,20230822,6.25,6.35,6.25,6.35,1588
YVIT,20230822,13.5,13.5,13.5,13.5,890
YVIV,20230822,1.34,1.34,1.34,1.35,12