A3M,20230823,3.728,3.728,3.634,3.66,90589
ACS,20230823,31.82,31.91,31.65,31.75,217495
ACX,20230823,9.09,9.134,9.002,9.01,580427
ADX,20230823,1.322,1.328,1.294,1.298,106360
ADZ,20230823,6,6,6,6.1,322
AEDAS,20230823,16,16.24,16,16.24,6393
AENA,20230823,139.5,140.55,139.45,139.9,53237
AGIL,20230823,3.95,3.95,3.9,3.9,1323
AI,20230823,0.1455,0.15,0.1435,0.1465,6196181
AIR,20230823,129.08,130.1,129.08,129.72,1075
ALB,20230823,49.7,49.7,48.35,48.45,5636
ALC,20230823,3.36,3.36,3.36,3.36,644
ALM,20230823,9.39,9.52,9.355,9.52,234453
ALNT,20230823,9.5,9.6,9.4,9.56,27213
ALQ,20230823,8.9,8.9,8.9,8.9,580
AMP,20230823,0.113,0.115,0.1124,0.1128,95120
AMS,20230823,61.72,62.18,61.64,61.94,261880
ANA,20230823,124.9,128.1,124.6,125.85,62192
ANE,20230823,25.76,26.38,25.72,25.78,214330
APAM,20230823,25.92,25.92,25.51,25.51,688
APG,20230823,17.6,17.6,17.6,17.6,37
APPS,20230823,9.725,9.725,9.49,9.49,238518
ARM,20230823,7.55,7.7,7.55,7.55,909
ART,20230823,3.82,3.82,3.8,3.8,1450
ATRY,20230823,4.9,4.9,4.79,4.81,3631
ATSI,20230823,3.58,3.58,3.58,3.5,199
AZK,20230823,5.84,5.9,5.8,5.84,5113
BAIN,20230823,2.76,2.76,2.76,2.76,680
BBVA,20230823,7.142,7.214,7.044,7.078,6365871
BKT,20230823,6.016,6.06,5.93,5.93,1194015
BKY,20230823,0.26,0.266,0.253,0.257,6232977
BST,20230823,0.379,0.411,0.378,0.389,751153
CABK,20230823,3.807,3.842,3.762,3.762,4421451
CAF,20230823,30.5,31.7,30.5,31.6,27044
CASH,20230823,0.61,0.61,0.602,0.602,297449
CBAV,20230823,22,22,21.7,21.7,844
CCEP,20230823,57.6,58.6,57.6,57.5,57
CEV,20230823,6.5,6.5,6.5,6.5,2
CIE,20230823,26.8,26.88,26.64,26.68,16052
CITY,20230823,0.189,0.1895,0.1805,0.1885,53478
CLE,20230823,0.118,0.118,0.118,0.118,600
CLNX,20230823,34.05,34.7,34.05,34.6,381727
CLR,20230823,2.6,2.6,2.6,2.6,782
CMM,20230823,2.2,2.2,2.2,2.2,1818
COL,20230823,5.25,5.39,5.25,5.355,670680
COM,20230823,1.095,1.1,1.095,1.1,20500
DIA,20230823,0.0138,0.0139,0.0137,0.0137,6951587
DOM,20230823,3.575,3.61,3.53,3.535,10467
EAT,20230823,6.29,6.29,6.16,6.29,619
EBRO,20230823,16.46,16.46,16.34,16.46,7355
ECR,20230823,3.03,3.04,2.98,3,77642
EDR,20230823,6.06,6.17,5.98,6.16,38536
EEP,20230823,0.37,0.37,0.37,0.37,400
EIDF,20230823,29.18,29.78,28.9,29.76,48269
ELE,20230823,18.67,19.065,18.67,18.8,450822
ELZ,20230823,0.217,0.222,0.217,0.222,27771
ENC,20230823,2.812,2.822,2.744,2.75,380713
END,20230823,1.45,1.57,1.45,1.57,1605
ENER,20230823,4.64,4.64,4.55,4.55,9718
ENG,20230823,15.37,15.585,15.35,15.42,522972
ENO,20230823,13.75,13.75,13.6,13.7,35045
ENRS,20230823,4.4,4.54,4.4,4.48,1659
ETC,20230823,6.1,6.13,6.05,6.13,864
FACE,20230823,2.61,2.61,2.53,2.54,10708
FAE,20230823,3.21,3.245,3.21,3.235,155755
FCC,20230823,11.8,11.8,11.72,11.76,35242
FDR,20230823,20.38,20.5,20.24,20.32,264823
FER,20230823,29.12,29.22,29.02,29.02,438956
GAM,20230823,1.43,1.44,1.43,1.44,3502
GAS,20230823,25.64,26.18,25.64,26.08,208133
GCO,20230823,30.35,30.6,30.3,30.45,14897
GEST,20230823,4.12,4.12,4.032,4.032,306554
GIGA,20230823,7.98,8,7.98,8,569
GRE,20230823,25.36,25.62,25,25.56,14602
GRF,20230823,13.305,13.38,13.08,13.2,780381
GRF.P,20230823,9.16,9.19,9.08,9.14,64791
GRI,20230823,1.67,1.67,1.67,1.67,20
GSJ,20230823,3.81,3.89,3.81,3.85,2025
HAN,20230823,0.188,0.188,0.188,0.188,23685
HLZ,20230823,4.8,4.8,4.8,4.81,53
HOME,20230823,8.43,8.52,8.33,8.33,27420
IAG,20230823,1.903,1.906,1.872,1.8945,4007418
IBE,20230823,10.725,10.97,10.71,10.85,6933439
IBG,20230823,15.65,15.9,15.45,15.55,2762
IDR,20230823,13.16,13.19,13.02,13.07,262793
IFF,20230823,0.84,0.84,0.84,0.84,2380
INDDT,20230823,8062.1,8099.9,8036.7,8047.5,34664
ISUR,20230823,6.85,6.85,6.85,6.95,13
ITX,20230823,34.63,34.68,33.74,34.15,1498011
IZER,20230823,7.96,8.1,7.96,8.1,13750
KOM,20230823,0.94,0.94,0.94,0.94,1000
LAB,20230823,1.88,1.89,1.88,1.89,3810
LDA,20230823,0.93,0.93,0.901,0.908,160900
LGT,20230823,7.56,7.56,7.52,7.56,711
LIB,20230823,1.05,1.05,1.05,1.05,11000
LLN,20230823,1.07,1.23,1.07,1.2,102785
LLYC,20230823,10.1,10.1,10.1,10.2,50
LOG,20230823,25.02,25.1,24.84,25,105610
LRE,20230823,5.8,5.8,5.66,5.7,18689
MAKS,20230823,8.85,9.05,8.85,8.85,800
MAP,20230823,1.9,1.914,1.887,1.889,1156373
MCM,20230823,10.78,10.96,10.78,10.86,12349
MDF,20230823,0.652,0.665,0.645,0.65,73771
MED,20230823,0.39,0.39,0.38,0.38,855
MEL,20230823,6.045,6.1,6.03,6.1,385022
MIO,20230823,5.65,5.65,5.65,5.65,1333
MONI,20230823,0.32,0.334,0.32,0.334,444000
MRL,20230823,7.9,7.99,7.89,7.99,397055
MTB,20230823,1.32,1.32,1.26,1.28,3560
MTS,20230823,24.29,24.475,24.22,24.36,118114
MVC,20230823,7.07,7.29,7.07,7.11,7573
NBI,20230823,4.72,4.72,4.72,4.76,100
NEA,20230823,5.95,5.95,5.95,5.95,567
NHH,20230823,4.3,4.33,4.26,4.26,12855
NTH,20230823,1.65,1.695,1.64,1.69,12550
NTX,20230823,3.24,3.24,3.24,3.24,950
NXT,20230823,0.526,0.526,0.522,0.522,79380
NYE,20230823,0.0054,0.0056,0.0052,0.0054,3989220
OHL,20230823,0.494,0.494,0.4804,0.4862,1275187
OLE,20230823,0.2425,0.2465,0.241,0.2455,140998
OPDE,20230823,5.72,5.73,5.72,5.72,92430
ORY,20230823,2.05,2.07,2.05,2.05,38749
PANG,20230823,2.24,2.24,2.24,2.24,500
PAR,20230823,3.15,3.15,3.15,3.15,61
PHM,20230823,35.08,35.5,34.3,34.9,26525
PRM,20230823,11.25,11.4,11.2,11.35,4126
PRO,20230823,18.4,18.4,18.4,18.9,1
PRS,20230823,0.378,0.381,0.378,0.38,3488
PSG,20230823,1.6,1.6,1.578,1.59,147645
PSI,20230823,6015.36,6069.03,5996.16,6016.57,6016
PVA,20230823,0.347,0.347,0.347,0.347,3468
R4,20230823,10.3,10.5,10.3,10.5,2837
RBT,20230823,1.8,1.8,1.8,1.8,3000
REE,20230823,14.575,14.855,14.575,14.685,470295
REN,20230823,1.18,1.18,1.175,1.175,4004
REP,20230823,13.965,13.965,13.5,13.72,2850515
RIO,20230823,4.18,4.44,4.12,4.42,3430
RJF,20230823,2.49,2.56,2.49,2.54,3257
RLIA,20230823,1.03,1.03,1.03,1.03,4063
ROVI,20230823,49.42,50.2,49.32,50.1,100588
SAB,20230823,1.1085,1.1175,1.084,1.09,11023226
SAI,20230823,0.236,0.241,0.231,0.235,106506
SAN,20230823,3.5725,3.603,3.5255,3.534,18015294
SCO,20230823,3.64,3.64,3.64,3.64,1390
SCYR,20230823,2.89,2.89,2.858,2.864,552241
SEC,20230823,6.3,6.3,6.3,6.6,165
SLR,20230823,13.23,13.51,13.215,13.335,229172
SNG,20230823,3.8,3.8,3.8,3.79,120
SOL,20230823,3.81,3.9,3.782,3.842,137186
SPH,20230823,2.34,2.42,2.34,2.42,2230
SQRL,20230823,2.08,2.18,2.08,2.1,15818
TEF,20230823,3.618,3.665,3.615,3.665,6849872
TLGO,20230823,3.7,3.71,3.665,3.69,38860
TRE,20230823,9.2,9.38,8.87,8.93,196408
TRG,20230823,0.681,0.706,0.656,0.663,504935
TUB,20230823,2.92,2.96,2.895,2.895,99161
UBS,20230823,0.0041,0.0041,0.0036,0.0037,330648350
UNI,20230823,1.02,1.023,1.006,1.007,2875507
USI,20230823,6.15,6.15,6.15,6.15,318
VID,20230823,82.9,83.5,81.7,82.1,17163
VIS,20230823,58,58.9,57.5,57.6,23125
VOC,20230823,0.718,0.718,0.702,0.702,4501
VYT,20230823,2.56,2.56,2.56,2.56,600
YABA,20230823,1.07,1.07,1.06,1.06,6095
YADV,20230823,10.2,10.2,10.2,10.3,190
YARP,20230823,2.96,2.96,2.96,2.9,1800
YATO,20230823,10.1,10.1,10.1,10.1,997
YDOA,20230823,26.2,26.2,26.2,26.2,200
YEIS,20230823,3.5,3.5,3.5,3.5,1374
YENT,20230823,1.71,1.71,1.71,1.7,50
YFID,20230823,38.6,38.6,38.6,37,130
YGCS,20230823,13.2,13.2,13,13,800
YGGC,20230823,139,139,139,141,40
YGMP,20230823,51.5,51.5,51.5,51,30
YGOP,20230823,15.2,15.2,15.2,15.2,241
YHSP,20230823,5.65,5.65,5.65,5.65,4275
YINB7,20230823,0.87,0.87,0.87,0.87,5000
YINM,20230823,13.4,13.4,13.4,13.6,180
YISC,20230823,16.2,16.2,16.2,16.2,310
YLFG,20230823,4.32,4.32,4.32,4.32,1158
YMEI,20230823,48,48,48,48.2,100
YMHRE,20230823,3.04,3.04,3.04,3.04,1000
YNUM,20230823,1.98,1.98,1.98,1.98,2740
YORE,20230823,1,1,1,1,7211
YOVA,20230823,9.55,9.55,9.5,9.5,1051
YP3L,20230823,7.65,7.65,7.65,7.65,1000
YPARK,20230823,1.54,1.54,1.54,1.54,3300
YPR3,20230823,0.29,0.29,0.29,0.282,1048
YQPQ,20230823,1.25,1.25,1.25,1.22,17
YQUO,20230823,1.4,1.4,1.4,1.4,56200
YTAN,20230823,12.3,12.3,12.3,12.3,200
YTAR,20230823,60,60,60,60.5,32
YTRA,20230823,4.88,4.88,4.88,4.92,104
YVBA,20230823,6.25,6.35,6.25,6.35,1588
YVIT,20230823,13.5,13.5,13.5,13.5,890
YVIV,20230823,1.34,1.34,1.34,1.35,12