A3M,20230824,3.66,3.666,3.632,3.638,75671
ACS,20230824,31.84,32.04,31.81,31.92,241579
ACX,20230824,9.05,9.094,8.974,9.006,449032
ADX,20230824,1.32,1.36,1.28,1.296,353864
ADZ,20230824,6,6,5.9,6.1,231
AEDAS,20230824,16.48,16.48,16.22,16.22,12151
AENA,20230824,140.5,142.35,140.3,141.8,104160
AGIL,20230824,3.9,3.9,3.9,3.9,4
AI,20230824,0.1485,0.1595,0.1455,0.158,19338946
AIR,20230824,130.8,131.9,129.08,129.88,1593
ALB,20230824,48.15,48.65,47.9,48.5,6918
ALC,20230824,3.36,3.36,3.36,3.36,644
ALM,20230824,9.47,9.54,9.47,9.475,161984
ALNT,20230824,9.48,9.56,9.36,9.42,24658
ALQ,20230824,8.9,8.9,8.9,8.9,580
AMP,20230824,0.1116,0.1146,0.1116,0.114,376443
AMS,20230824,62.54,62.9,61.18,61.18,439560
ANA,20230824,126.5,127,125.25,125.6,58663
ANE,20230824,25.94,26.1,25.76,25.88,335922
APAM,20230824,25.62,25.62,25.05,25.51,139
APG,20230824,17.6,17.6,17.6,17.6,37
APPS,20230824,9.5,9.5,9.445,9.45,266188
ARM,20230824,7.55,7.55,7.55,7.55,2005
ART,20230824,3.82,3.82,3.8,3.8,1450
ATRY,20230824,4.81,4.88,4.81,4.81,510
ATSI,20230824,3.58,3.58,3.58,3.5,199
AZK,20230824,5.92,5.92,5.82,5.88,4584
BAIN,20230824,2.76,2.76,2.76,2.76,680
BBVA,20230824,7.13,7.186,7.07,7.172,8530137
BKT,20230824,5.976,6.004,5.94,5.978,870317
BKY,20230824,0.262,0.262,0.2485,0.251,2543385
BST,20230824,0.39,0.395,0.378,0.383,249895
CABK,20230824,3.787,3.816,3.776,3.805,4563812
CAF,20230824,31.65,32.1,31.6,31.7,35499
CASH,20230824,0.605,0.605,0.598,0.6,310116
CBAV,20230824,21.7,21.8,21.5,21.7,465
CCEP,20230824,57.9,58.6,57.9,57.5,270
CEV,20230824,6.5,6.5,6.5,6.5,2
CIE,20230824,26.72,26.88,26.7,26.74,14549
CITY,20230824,0.1905,0.1905,0.183,0.1885,63100
CLE,20230824,0.118,0.118,0.118,0.118,600
CLNX,20230824,34.69,34.98,34.32,34.32,417021
CLR,20230824,2.62,2.65,2.6,2.62,8260
CMM,20230824,2.2,2.2,2.2,2.2,1818
COL,20230824,5.405,5.495,5.35,5.36,932104
COM,20230824,1.1,1.13,1.05,1.05,14412
DIA,20230824,0.014,0.014,0.0137,0.0137,7485561
DOM,20230824,3.53,3.53,3.47,3.47,66374
EAT,20230824,6.14,6.14,6.07,6.29,97
EBRO,20230824,16.5,16.58,16.38,16.5,9322
ECR,20230824,3,3.005,2.96,2.975,104146
EDR,20230824,5.99,6.18,5.99,6,40149
EEP,20230824,0.372,0.372,0.372,0.372,620
EIDF,20230824,29.18,29.78,28.9,29.76,48269
ELE,20230824,18.86,18.975,18.81,18.855,367765
ELZ,20230824,0.22,0.23,0.215,0.23,95200
ENC,20230824,2.774,2.796,2.754,2.788,354788
END,20230824,1.58,1.58,1.53,1.53,1672
ENER,20230824,4.54,4.58,4.53,4.58,11070
ENG,20230824,15.47,15.53,15.405,15.445,456252
ENO,20230824,13.8,13.85,13.75,13.8,15429
ENRS,20230824,4.38,4.38,4.36,4.38,7825
ETC,20230824,6.1,6.16,5.95,6.05,2115
FACE,20230824,2.55,2.6,2.5,2.58,12249
FAE,20230824,3.22,3.25,3.21,3.215,94204
FCC,20230824,11.76,11.84,11.74,11.78,55506
FDR,20230824,20.44,20.58,20.08,20.1,245259
FER,20230824,29.19,29.26,28.98,28.98,484921
GAM,20230824,1.44,1.44,1.39,1.43,45077
GAS,20230824,25.8,26.24,25.8,26.1,184038
GCO,20230824,30.45,30.5,30.35,30.45,9407
GEST,20230824,4.05,4.068,4.028,4.044,125107
GIGA,20230824,7.98,7.98,7.92,8,159
GRE,20230824,25.7,25.92,25.38,25.5,15635
GRF,20230824,13.325,13.395,13.01,13.03,728465
GRF.P,20230824,9.14,9.195,9.015,9.04,36483
GRI,20230824,1.62,1.62,1.62,1.62,961
GSJ,20230824,3.82,3.89,3.82,3.89,2357
HAN,20230824,0.182,0.182,0.182,0.182,20000
HLZ,20230824,4.81,4.81,4.36,4.36,23055
HOME,20230824,8.46,8.48,8.3,8.37,41891
IAG,20230824,1.9,1.912,1.874,1.8755,3802535
IBE,20230824,10.92,10.98,10.855,10.855,6552670
IBG,20230824,15.7,15.95,15.45,15.95,7120
IDR,20230824,13.08,13.14,12.89,12.9,317513
IFF,20230824,0.84,0.84,0.84,0.84,2380
INDDT,20230824,8086.4,8110.5,8065.2,8076.8,35447
ISUR,20230824,7,7,7,6.95,100
ITX,20230824,34.69,34.85,33.92,33.99,1314038
IZER,20230824,8.08,8.4,8.08,8.4,16569
KOM,20230824,0.94,0.94,0.94,0.94,1000
LAB,20230824,1.88,1.89,1.88,1.89,3810
LDA,20230824,0.92,0.927,0.908,0.92,94290
LGT,20230824,7.56,7.56,7.52,7.56,707
LIB,20230824,1.05,1.05,1.05,1.05,300
LLN,20230824,1.18,1.21,1.13,1.15,53453
LLYC,20230824,10.1,10.1,10.1,10.2,75
LOG,20230824,24.68,24.9,24.56,24.6,68633
LRE,20230824,5.65,5.8,5.65,5.7,4929
MAKS,20230824,8.85,8.85,8.65,8.85,555
MAP,20230824,1.899,1.912,1.894,1.906,1346005
MCM,20230824,10.98,10.98,10.86,10.92,4918
MDF,20230824,0.663,0.663,0.64,0.65,178291
MED,20230824,0.37,0.37,0.37,0.37,800
MEL,20230824,6.14,6.18,6.025,6.025,364713
MIO,20230824,5.75,5.75,5.75,5.75,211
MONI,20230824,0.32,0.334,0.32,0.334,444000
MRL,20230824,8.085,8.14,7.995,8.01,338303
MTB,20230824,1.36,1.36,1.36,1.36,2193
MTS,20230824,24.45,24.59,23.94,24.125,147857
MVC,20230824,7.08,7.3,7.08,7.3,7112
NBI,20230824,4.7,4.7,4.7,4.7,3050
NEA,20230824,6,6,5.95,5.95,732
NHH,20230824,4.27,4.32,4.25,4.275,6059
NTH,20230824,1.65,1.675,1.65,1.675,3114
NTX,20230824,3.24,3.24,3.24,3.24,950
NXT,20230824,0.54,0.54,0.52,0.532,5574
NYE,20230824,0.0054,0.0054,0.005,0.0054,1951920
OHL,20230824,0.489,0.4908,0.473,0.4746,1106535
OLE,20230824,0.242,0.251,0.242,0.2505,264367
OPDE,20230824,5.74,5.74,5.71,5.71,28812
ORY,20230824,2.07,2.07,2.05,2.05,19717
PANG,20230824,2.24,2.28,2.24,2.28,3078
PAR,20230824,3.15,3.15,3.15,3.15,130
PHM,20230824,35.18,35.72,34.58,34.64,30737
PRM,20230824,11.35,11.6,11.35,11.55,2360
PRO,20230824,18.7,18.7,18.4,18.9,410
PRS,20230824,0.386,0.39,0.38,0.383,16043
PSG,20230824,1.594,1.61,1.582,1.6,351299
PSI,20230824,6019.96,6071.02,6038.65,6060.9,6060
PVA,20230824,0.345,0.354,0.345,0.354,10015
R4,20230824,10.3,10.3,10.3,10.5,300
RBT,20230824,1.8,1.8,1.8,1.8,3000
REE,20230824,14.73,14.825,14.69,14.79,721269
REN,20230824,1.19,1.19,1.17,1.175,4504
REP,20230824,13.72,13.89,13.71,13.85,2255468
RIO,20230824,4.18,4.44,4.12,4.42,3430
RJF,20230824,2.54,2.55,2.51,2.51,1697
RLIA,20230824,1.03,1.05,1.03,1.05,224157
ROVI,20230824,50.2,50.5,49.62,49.96,83161
SAB,20230824,1.1,1.103,1.084,1.094,8011764
SAI,20230824,0.244,0.254,0.24,0.246,342502
SAN,20230824,3.5725,3.585,3.5235,3.536,13611150
SCO,20230824,3.72,3.72,3.72,3.72,333
SCYR,20230824,2.882,2.882,2.858,2.864,740994
SEC,20230824,6.3,6.3,6.3,6.6,165
SLR,20230824,13.42,13.61,13.19,13.235,501152
SNG,20230824,3.8,3.8,3.8,3.8,500
SOL,20230824,3.84,3.88,3.794,3.794,87428
SPH,20230824,2.42,2.42,2.32,2.42,359
SQRL,20230824,2.06,2.16,2.06,2.06,10343
TEF,20230824,3.68,3.698,3.668,3.69,6002489
TLGO,20230824,3.775,3.775,3.66,3.665,57756
TRE,20230824,8.995,8.995,8.675,8.735,123004
TRG,20230824,0.664,0.667,0.65,0.657,180716
TUB,20230824,2.945,2.945,2.865,2.885,45933
UBS,20230824,0.0037,0.0039,0.0035,0.0036,187783480
UNI,20230824,1.019,1.02,1.009,1.016,2210959
USI,20230824,6.15,6.15,6.15,6.15,318
VID,20230824,82.3,83.4,81.8,81.8,10236
VIS,20230824,57.9,57.9,57.3,57.5,16158
VOC,20230824,0.704,0.716,0.704,0.714,4060
VYT,20230824,2.56,2.56,2.56,2.56,600
YABA,20230824,1.07,1.07,1.06,1.06,6095
YADV,20230824,10.2,10.2,10.2,10.3,190
YARP,20230824,2.96,2.96,2.96,2.9,1800
YATO,20230824,10.2,10.2,10.2,10.2,492
YDOA,20230824,26.2,26.2,26.2,26.2,200
YEIS,20230824,3.5,3.5,3.5,3.5,1374
YENT,20230824,1.71,1.71,1.71,1.7,50
YFID,20230824,38.6,38.6,38.6,37,130
YGCS,20230824,13.2,13.2,13,13,800
YGGC,20230824,139,139,139,141,40
YGMP,20230824,51.5,51.5,51.5,51,30
YGOP,20230824,15.2,15.2,15.2,15.2,241
YHSP,20230824,5.65,5.65,5.65,5.65,4275
YINB7,20230824,0.87,0.87,0.87,0.87,5000
YINM,20230824,13.4,13.4,13.4,13.6,180
YISC,20230824,16.2,16.2,16.2,16.2,310
YLFG,20230824,4.32,4.32,4.32,4.32,1158
YMEI,20230824,48,48,48,48.2,100
YMHRE,20230824,3.04,3.04,3.04,3.04,1000
YNUM,20230824,1.98,1.98,1.98,1.98,2740
YORE,20230824,1.01,1.01,1.01,1.01,4952
YOVA,20230824,9.55,9.55,9.5,9.5,1051
YP3L,20230824,7.65,7.65,7.65,7.65,1000
YPARK,20230824,1.54,1.54,1.54,1.54,3300
YPR3,20230824,0.29,0.29,0.29,0.282,1048
YQPQ,20230824,1.25,1.25,1.25,1.22,17
YQUO,20230824,1.4,1.4,1.4,1.4,56200
YTAN,20230824,12.3,12.3,12.3,12.3,200
YTAR,20230824,60,60,60,60.5,32
YTRA,20230824,4.88,4.88,4.88,4.92,104
YVBA,20230824,6.25,6.35,6.25,6.35,1588
YVIT,20230824,13.5,13.5,13.5,13.5,890
YVIV,20230824,1.34,1.34,1.34,1.35,12