A3M,20230828,3.688,3.698,3.622,3.654,100057
ACS,20230828,31.9,32.19,31.9,32.12,274056
ACX,20230828,9.1,9.154,9.08,9.122,492715
ADX,20230828,1.29,1.302,1.29,1.296,14072
ADZ,20230828,6.15,6.15,5.8,6.1,424
AEDAS,20230828,16.7,16.84,16.3,16.3,20282
AENA,20230828,141.45,142.55,140.7,141.8,67194
AGIL,20230828,3.96,3.96,3.96,3.9,150
AI,20230828,0.158,0.167,0.158,0.166,12410242
AIR,20230828,130.82,132,130.26,131.96,1760
ALB,20230828,49,49,48.2,48.45,1899
ALC,20230828,3.36,3.36,3.36,3.36,119
ALM,20230828,9.49,9.605,9.38,9.425,161341
ALNT,20230828,9.34,9.6,9.34,9.44,4485
ALQ,20230828,8.9,8.9,8.9,8.9,580
AMP,20230828,0.1144,0.1156,0.112,0.115,754768
AMS,20230828,61.62,62.74,61.58,62.18,261455
ANA,20230828,126.75,129.6,126.7,128.95,47554
ANE,20230828,26.04,26.74,26.04,26.54,188418
APAM,20230828,26,26,25.3,25.8,2566
APG,20230828,17,17,17,17.6,10
APPS,20230828,9.5,9.5,9.43,9.43,184352
ARM,20230828,7.6,7.6,7.5,7.5,715
ART,20230828,3.82,3.82,3.8,3.8,1450
ATRY,20230828,4.9,4.9,4.77,4.81,5081
ATSI,20230828,3.58,3.58,3.58,3.5,199
AZK,20230828,5.82,5.88,5.82,5.84,11926
BAIN,20230828,2.78,2.78,2.78,2.76,35
BBVA,20230828,7.202,7.32,7.202,7.278,8831891
BKT,20230828,6,6.048,5.99,6.03,728103
BKY,20230828,0.238,0.242,0.2355,0.238,3612892
BST,20230828,0.375,0.38,0.372,0.379,43453
CABK,20230828,3.817,3.848,3.812,3.829,5268948
CAF,20230828,31.65,32.55,31.65,32.15,30059
CASH,20230828,0.602,0.608,0.598,0.599,287670
CBAV,20230828,21,21.5,21,21.3,1141
CCEP,20230828,59.2,59.2,57.6,59.4,421
CEV,20230828,6.45,6.45,6.45,6.45,2000
CIE,20230828,26.94,27.1,26.94,27.1,6413
CITY,20230828,0.184,0.184,0.172,0.182,112607
CLE,20230828,0.118,0.118,0.118,0.118,600
CLNX,20230828,34.41,35.18,34.41,34.94,417744
CLR,20230828,2.6,2.6,2.6,2.6,660
CMM,20230828,2.16,2.16,2.16,2.16,1852
COL,20230828,5.32,5.52,5.32,5.52,491960
COM,20230828,1.09,1.09,1.04,1.09,9609
DIA,20230828,0.0137,0.0139,0.0136,0.0136,6990055
DOM,20230828,3.59,3.69,3.555,3.63,49916
EAT,20230828,6.08,6.08,6.07,6.08,628
EBRO,20230828,16.34,16.96,16.34,16.8,15712
ECR,20230828,2.96,3.04,2.96,3.02,60654
EDR,20230828,6.04,6.13,6.04,6.08,13539
EEP,20230828,0.372,0.372,0.372,0.372,50
EIDF,20230828,8.93,8.93,8.93,8.93,34827
ELE,20230828,19.08,19.13,19.03,19.13,460637
ELZ,20230828,0.225,0.225,0.225,0.225,581
ENC,20230828,2.806,2.886,2.806,2.884,772779
END,20230828,1.58,1.66,1.58,1.61,15605
ENER,20230828,4.57,4.57,4.5,4.5,6025
ENG,20230828,15.54,15.645,15.525,15.56,609349
ENO,20230828,13.75,13.75,13.6,13.7,7013
ENRS,20230828,4.2,4.4,4.15,4.4,1172
ETC,20230828,6.06,6.22,6.05,6.07,2760
FACE,20230828,2.54,2.6,2.54,2.58,33139
FAE,20230828,3.2,3.25,3.2,3.245,69055
FCC,20230828,11.78,11.8,11.72,11.72,47624
FDR,20230828,20.28,20.5,20.08,20.14,162498
FER,20230828,29.06,29.48,29.05,29.28,578115
GAM,20230828,1.4,1.44,1.4,1.44,7663
GAS,20230828,26.3,26.64,26.26,26.5,105532
GCO,20230828,30.85,30.85,30.55,30.7,17085
GEST,20230828,4.062,4.078,4.034,4.05,94140
GIGA,20230828,7.9,7.92,7.8,8,425
GRE,20230828,25.32,25.7,25.32,25.68,5478
GRF,20230828,12.96,13.03,12.865,12.97,609430
GRF.P,20230828,9.08,9.265,9.025,9.145,63673
GRI,20230828,1.62,1.62,1.62,1.62,961
GSJ,20230828,3.9,3.9,3.85,3.84,316
HAN,20230828,0.184,0.184,0.184,0.184,6000
HLZ,20230828,5,5.06,4.75,4.86,23495
HOME,20230828,8.52,8.9,8.52,8.9,43313
IAG,20230828,1.855,1.876,1.854,1.8675,3538563
IBE,20230828,11,11.15,10.98,11.065,6393498
IBG,20230828,15.85,16,15.6,16,9660
IDR,20230828,12.9,12.99,12.85,12.87,175166
IFF,20230828,0.84,0.84,0.84,0.84,2380
INDDT,20230828,8133.9,8182.8,8133.9,8164.3,36426
ISUR,20230828,7.15,7.15,7.15,7.15,1041
ITX,20230828,34.49,35.07,34.39,34.96,1436161
IZER,20230828,8.6,8.6,8.14,8.56,9644
KOM,20230828,0.9,0.9,0.9,0.9,1497
LAB,20230828,1.88,1.89,1.88,1.89,3810
LDA,20230828,0.924,0.932,0.921,0.932,84186
LGT,20230828,7.76,7.76,7.5,7.7,1403
LIB,20230828,1.03,1.03,1.03,1.03,998
LLN,20230828,1.165,1.165,1.13,1.13,9550
LLYC,20230828,10.1,10.1,10,10,578
LOG,20230828,24.84,25.02,24.64,24.64,109034
LRE,20230828,5.72,5.74,5.67,5.67,8222
MAKS,20230828,8.8,8.9,8.4,8.9,2311
MAP,20230828,1.92,1.943,1.918,1.94,1808731
MCM,20230828,10.94,11.2,10.88,10.9,5255
MDF,20230828,0.64,0.65,0.64,0.646,18915
MED,20230828,0.342,0.342,0.326,0.326,3591
MEL,20230828,5.94,6.015,5.94,6,256919
MIO,20230828,5.75,5.75,5.75,5.75,211
MONI,20230828,0.32,0.334,0.32,0.334,444000
MRL,20230828,8.03,8.165,8.015,8.165,202120
MTB,20230828,1.4,1.4,1.4,1.4,4
MTS,20230828,24.27,24.56,24.26,24.44,167172
MVC,20230828,7.15,7.28,7.15,7.2,2417
NBI,20230828,4.74,4.8,4.74,4.8,500
NEA,20230828,5.85,5.85,5.75,5.75,3182
NHH,20230828,4.205,4.3,4.205,4.22,22513
NTH,20230828,1.695,1.705,1.695,1.7,29863
NTX,20230828,3.3,3.4,3.3,3.4,4098
NXT,20230828,0.512,0.522,0.512,0.52,46365
NYE,20230828,0.0056,0.0056,0.0052,0.0054,896900
OHL,20230828,0.468,0.4754,0.4664,0.4664,702047
OLE,20230828,0.2505,0.252,0.245,0.25,272874
OPDE,20230828,5.74,5.74,5.71,5.73,763
ORY,20230828,2.07,2.085,2.06,2.06,15926
PANG,20230828,2.3,2.32,2.3,2.32,500
PAR,20230828,3.16,3.2,3.16,3.2,1457
PHM,20230828,35.1,35.72,35.1,35.54,17816
PRM,20230828,11.75,12.05,11.2,11.7,7377
PRO,20230828,18.7,18.7,18.6,18.9,290
PRS,20230828,0.382,0.382,0.382,0.382,2012
PSG,20230828,1.6,1.61,1.594,1.61,88158
PSI,20230828,6121.08,6166.23,6144.17,6152.91,6152
PVA,20230828,0.346,0.359,0.346,0.356,25069
R4,20230828,10.2,10.5,10,10.4,1780
RBT,20230828,1.67,1.67,1.67,1.71,46
REE,20230828,14.955,15.01,14.895,14.895,410185
REN,20230828,1.15,1.165,1.15,1.15,22880
REP,20230828,14.19,14.335,14.175,14.26,2654693
RIO,20230828,4.4,4.76,4.4,4.66,11034
RJF,20230828,2.54,2.54,2.49,2.5,8530
RLIA,20230828,1.04,1.04,1.03,1.03,3738
ROVI,20230828,50.65,51.3,50.6,51.05,59849
SAB,20230828,1.099,1.1135,1.099,1.1085,8218897
SAI,20230828,0.253,0.266,0.249,0.259,680458
SAN,20230828,3.569,3.644,3.553,3.6425,18806734
SCO,20230828,3.64,3.64,3.64,3.64,1393
SCYR,20230828,2.906,2.942,2.904,2.942,789815
SEC,20230828,6.3,6.3,6.3,6.6,165
SLR,20230828,13.44,13.55,13.38,13.485,131905
SNG,20230828,3.8,3.8,3.75,3.8,896
SOL,20230828,3.77,3.862,3.77,3.832,37426
SPH,20230828,2.44,2.44,2.44,2.42,50
SQRL,20230828,2.04,2.12,2,2.04,1654
TEF,20230828,3.697,3.76,3.696,3.739,6285316
TLGO,20230828,3.74,3.8,3.725,3.76,34277
TRE,20230828,8.575,8.95,8.56,8.71,110742
TRG,20230828,0.657,0.659,0.649,0.651,217666
TUB,20230828,2.85,2.86,2.82,2.83,80778
UBS,20230828,0.0036,0.0036,0.0032,0.0033,222070540
UNI,20230828,1.026,1.035,1.024,1.03,2839864
USI,20230828,6.25,6.25,6.25,6.25,200
VID,20230828,84.5,85.4,83.6,83.6,11567
VIS,20230828,58.5,59.4,58.4,59.1,16330
VOC,20230828,0.7,0.72,0.7,0.716,35063
VYT,20230828,2.56,2.56,2.56,2.56,600
YABA,20230828,1.07,1.07,1.06,1.06,6095
YADV,20230828,10.2,10.2,10.2,10.3,190
YARP,20230828,2.96,2.96,2.96,2.9,1800
YATO,20230828,10.2,10.2,10.2,10.2,508
YDOA,20230828,26.2,26.2,26.2,26.2,200
YEIS,20230828,3.5,3.5,3.5,3.5,1374
YENT,20230828,1.71,1.71,1.71,1.7,50
YFID,20230828,38.6,38.6,38.6,37,130
YGCS,20230828,13.2,13.2,13,13,800
YGGC,20230828,139,139,139,141,40
YGMP,20230828,51.5,51.5,51.5,51,30
YGOP,20230828,15.2,15.2,15.2,15.2,1000
YHSP,20230828,5.65,5.65,5.65,5.65,4275
YINB7,20230828,0.87,0.87,0.87,0.87,5000
YINM,20230828,13.4,13.4,13.4,13.6,180
YISC,20230828,16.2,16.2,16.2,16.2,310
YLFG,20230828,4.32,4.32,4.32,4.32,1158
YMEI,20230828,48,48,48,48.2,100
YMHRE,20230828,3,3,3,3.04,23
YNUM,20230828,1.98,1.98,1.98,1.98,2740
YORE,20230828,1.02,1.02,1.02,1.02,4903
YOVA,20230828,9.55,9.55,9.5,9.5,1051
YP3L,20230828,10.5,10.5,10.5,10.5,12600
YPARK,20230828,1.54,1.54,1.54,1.54,3300
YPR3,20230828,0.29,0.29,0.29,0.282,1048
YQPQ,20230828,1.25,1.25,1.25,1.22,17
YQUO,20230828,1.4,1.4,1.4,1.4,56200
YTAN,20230828,12.3,12.3,12.3,12.3,200
YTAR,20230828,60,60,60,60.5,32
YTRA,20230828,4.88,4.88,4.88,4.92,104
YVBA,20230828,6.25,6.35,6.25,6.35,1588
YVIT,20230828,13.5,13.5,13.5,13.5,890
YVIV,20230828,1.34,1.34,1.34,1.35,12