A3M,20230829,3.66,3.73,3.66,3.714,149877
ACS,20230829,32.2,32.42,32.15,32.18,451287
ACX,20230829,9.184,9.298,9.16,9.24,796774
ADX,20230829,1.31,1.326,1.294,1.294,115244
ADZ,20230829,6.15,6.15,5.8,6.1,424
AEDAS,20230829,16.1,16.48,16.1,16.36,13467
AENA,20230829,142.2,145.8,142,144.85,127784
AGIL,20230829,3.96,3.96,3.96,3.9,150
AI,20230829,0.1695,0.1715,0.1565,0.161,20609011
AIR,20230829,132.2,132.62,131.5,132.32,2166
ALB,20230829,49,49,47.95,48.8,7638
ALC,20230829,3.4,3.4,3.4,3.4,1682
ALM,20230829,9.41,9.495,9.345,9.38,303203
ALNT,20230829,9.42,9.62,9.4,9.58,5206
ALQ,20230829,8.9,8.9,8.9,8.9,580
AMP,20230829,0.113,0.1154,0.112,0.1124,465300
AMS,20230829,62.5,63.46,62.2,63.2,398832
ANA,20230829,130,133.35,129.45,133.35,180454
ANE,20230829,26.4,28.16,26.06,27.92,715148
APAM,20230829,25.8,26.03,25.49,25.59,984
APG,20230829,17,17,17,17.6,10
APPS,20230829,9.5,9.545,9.44,9.45,313777
ARM,20230829,7.5,7.75,7.5,7.75,548
ART,20230829,3.82,3.82,3.8,3.8,1450
ATRY,20230829,4.85,4.87,4.77,4.85,5969
ATSI,20230829,3.5,3.5,3.5,3.5,66
AZK,20230829,5.94,5.94,5.82,5.84,20084
BAIN,20230829,2.74,2.74,2.74,2.74,3000
BBVA,20230829,7.312,7.382,7.274,7.35,9015306
BKT,20230829,6.046,6.116,6.04,6.094,1683036
BKY,20230829,0.2375,0.242,0.235,0.237,2394194
BST,20230829,0.375,0.377,0.359,0.367,357783
CABK,20230829,3.838,3.872,3.832,3.857,6859859
CAF,20230829,32.4,33,32.35,32.85,32874
CASH,20230829,0.6,0.603,0.598,0.6,238709
CBAV,20230829,20.7,21,20.7,20.8,1283
CCEP,20230829,58.3,58.8,58.3,59.4,106
CEV,20230829,6.45,6.45,6.45,6.45,2000
CIE,20230829,27.36,27.6,27.3,27.54,34627
CITY,20230829,0.18,0.184,0.174,0.183,114597
CLE,20230829,0.118,0.118,0.118,0.118,50
CLNX,20230829,35.02,35.41,34.89,35.2,624967
CLR,20230829,2.6,2.6,2.58,2.6,5163
CMM,20230829,2.16,2.16,2.16,2.16,1852
COL,20230829,5.52,5.585,5.475,5.555,945157
COM,20230829,1.09,1.09,1.04,1.04,12885
DIA,20230829,0.0139,0.0139,0.0135,0.0137,8105445
DOM,20230829,3.645,3.685,3.645,3.66,14532
EAT,20230829,6.22,6.22,6.09,6.08,486
EBRO,20230829,16.8,16.82,16.56,16.64,16121
ECR,20230829,3.02,3.05,3.01,3.045,117515
EDR,20230829,6.04,6.24,6.04,6.22,36636
EEP,20230829,0.372,0.372,0.372,0.372,50
EIDF,20230829,9.95,9.95,3.9,3.9,904707
ELE,20230829,19.175,19.44,19.15,19.395,654302
ELZ,20230829,0.218,0.22,0.218,0.22,23115
ENC,20230829,2.9,2.972,2.87,2.946,1086130
END,20230829,1.65,1.65,1.52,1.56,14982
ENER,20230829,4.56,4.56,4.42,4.42,19402
ENG,20230829,15.605,15.76,15.605,15.705,925012
ENO,20230829,13.7,13.75,13.65,13.65,3607
ENRS,20230829,4.39,4.43,4.39,4.43,1000
ETC,20230829,6.1,6.1,5.99,6,8632
FACE,20230829,2.64,2.7,2.58,2.62,55338
FAE,20230829,3.2,3.27,3.2,3.26,167492
FCC,20230829,11.76,11.88,11.76,11.88,52672
FDR,20230829,20.38,20.68,20.02,20.64,392491
FER,20230829,29.4,29.42,29.21,29.26,712503
GAM,20230829,1.41,1.43,1.4,1.42,12979
GAS,20230829,26.56,27,26.54,26.96,300353
GCO,20230829,30.7,30.85,30.4,30.5,14676
GEST,20230829,4.052,4.126,4.052,4.106,156943
GIGA,20230829,7.88,7.98,7.88,8,443
GRE,20230829,25.5,26.38,25.34,26.1,31375
GRF,20230829,12.74,12.855,12.61,12.75,1453679
GRF.P,20230829,9.2,9.2,8.86,8.905,88080
GRI,20230829,1.62,1.62,1.62,1.62,961
GSJ,20230829,3.86,3.89,3.84,3.89,6155
HAN,20230829,0.19,0.195,0.19,0.195,57400
HLZ,20230829,4.76,4.92,4.76,4.9,1328
HOME,20230829,8.79,9.06,8.79,8.9,34192
IAG,20230829,1.861,1.8965,1.86,1.8945,5821984
IBE,20230829,11.09,11.245,11.06,11.245,9907755
IBG,20230829,16,16,15.35,15.75,5646
IDR,20230829,12.96,13.07,12.85,13.07,303424
IFF,20230829,0.84,0.84,0.84,0.84,2380
INDDT,20230829,8190.6,8253,8190.6,8246.8,52502
ISUR,20230829,7.15,7.15,7.15,7.15,1041
ITX,20230829,35,35.34,34.63,35.24,1917831
IZER,20230829,8.48,8.5,8.02,8.48,5778
KOM,20230829,0.9,0.9,0.9,0.9,1497
LAB,20230829,1.88,1.89,1.88,1.89,3810
LDA,20230829,0.932,0.934,0.916,0.928,338268
LGT,20230829,7.76,7.76,7.5,7.7,1403
LIB,20230829,1.04,1.04,1.04,1.03,5
LLN,20230829,1.155,1.19,1.155,1.18,19676
LLYC,20230829,10,10,10,10,400
LOG,20230829,24.94,25.02,24.76,25.02,103138
LRE,20230829,5.66,5.73,5.66,5.7,15580
MAKS,20230829,8.9,9,8.75,8.9,1500
MAP,20230829,1.943,1.958,1.937,1.947,2187691
MCM,20230829,10.92,11.04,10.72,10.72,21650
MDF,20230829,0.642,0.649,0.635,0.636,99575
MED,20230829,0.31,0.31,0.296,0.296,28271
MEL,20230829,6.07,6.155,6.015,6.145,453999
MIO,20230829,5.75,5.75,5.75,5.75,211
MONI,20230829,0.32,0.334,0.32,0.334,444000
MRL,20230829,8.2,8.225,8.075,8.165,416444
MTB,20230829,1.4,1.4,1.4,1.4,4
MTS,20230829,24.635,24.7,24.35,24.67,153306
MVC,20230829,7.2,7.26,7.19,7.2,9466
NBI,20230829,4.8,4.8,4.8,4.8,100
NEA,20230829,5.75,5.85,5.75,5.85,945
NHH,20230829,4.245,4.26,4.12,4.18,65560
NTH,20230829,1.705,1.72,1.7,1.72,19142
NTX,20230829,3.46,3.48,3.4,3.4,565
NXT,20230829,0.512,0.516,0.493,0.516,206074
NYE,20230829,0.0054,0.0056,0.0054,0.0054,634070
OHL,20230829,0.462,0.4738,0.462,0.4664,1931943
OLE,20230829,0.25,0.255,0.245,0.254,356447
OPDE,20230829,5.71,5.75,5.71,5.73,6811
ORY,20230829,2.065,2.07,2.055,2.06,36222
PANG,20230829,2.3,2.3,2.3,2.32,10
PAR,20230829,3.1,3.21,3.1,3.21,1633
PHM,20230829,35.72,36.66,35.64,36.12,40788
PRM,20230829,11.8,11.85,11.25,11.75,3446
PRO,20230829,18.7,18.7,18.6,18.9,290
PRS,20230829,0.382,0.382,0.382,0.382,4299
PSG,20230829,1.618,1.638,1.604,1.632,277968
PSI,20230829,6153.05,6209.49,6167.34,6205.36,6205
PVA,20230829,0.359,0.359,0.345,0.347,14126
R4,20230829,10.3,10.4,10.2,10.4,1303
RBT,20230829,1.67,1.67,1.59,1.59,3120
REE,20230829,14.99,15.13,14.975,15.085,741974
REN,20230829,1.145,1.16,1.09,1.16,33438
REP,20230829,14.26,14.495,14.26,14.365,3442737
RIO,20230829,4.3,5.2,4.3,4.64,25280
RJF,20230829,2.5,2.54,2.5,2.51,7656
RLIA,20230829,1.05,1.05,1.03,1.05,39463
ROVI,20230829,51,51.75,50.35,51,97380
SAB,20230829,1.113,1.1275,1.113,1.1225,13703009
SAI,20230829,0.264,0.266,0.25,0.259,448416
SAN,20230829,3.642,3.65,3.606,3.6315,21602180
SCO,20230829,3.64,3.64,3.64,3.64,1393
SCYR,20230829,2.95,2.982,2.948,2.978,966521
SEC,20230829,6.3,6.3,6.3,6.6,165
SLR,20230829,13.95,14.33,13.7,14.01,723671
SNG,20230829,3.8,3.8,3.8,3.8,1252
SOL,20230829,3.87,4.026,3.862,4.014,143768
SPH,20230829,2.42,2.42,2.42,2.42,72
SQRL,20230829,2,2.14,2,2.14,1510
TEF,20230829,3.76,3.805,3.75,3.795,11882267
TLGO,20230829,3.74,3.85,3.74,3.82,134128
TRE,20230829,8.825,8.825,8.655,8.745,91069
TRG,20230829,0.654,0.658,0.642,0.646,221551
TUB,20230829,2.825,2.88,2.825,2.865,56025
UBS,20230829,0.0033,0.0035,0.0032,0.0033,226894825
UNI,20230829,1.035,1.04,1.029,1.04,5961078
USI,20230829,6.3,6.3,6.3,6.3,400
VID,20230829,83.5,87,83.5,86.9,18291
VIS,20230829,59.4,59.7,58.9,59.4,19393
VOC,20230829,0.706,0.73,0.706,0.714,21665
VYT,20230829,2.56,2.56,2.56,2.56,400
YABA,20230829,1.07,1.07,1.06,1.06,6095
YADV,20230829,10.2,10.2,10.2,10.3,190
YARP,20230829,2.96,2.96,2.96,2.9,1800
YATO,20230829,10.2,10.2,10.2,10.2,508
YDOA,20230829,26.2,26.2,26.2,26.2,200
YEIS,20230829,3.5,3.5,3.5,3.5,1374
YENT,20230829,1.71,1.71,1.71,1.7,50
YFID,20230829,38.6,38.6,38.6,37,130
YGCS,20230829,13.2,13.2,13,13,800
YGGC,20230829,139,139,139,141,40
YGMP,20230829,51.5,51.5,51.5,51,30
YGOP,20230829,15.2,15.2,15.2,15.2,1000
YHSP,20230829,5.65,5.65,5.65,5.65,4275
YINB7,20230829,0.87,0.87,0.87,0.87,5000
YINM,20230829,13.4,13.4,13.4,13.6,180
YISC,20230829,16.2,16.2,16.2,16.2,310
YLFG,20230829,4.32,4.32,4.32,4.32,1158
YMEI,20230829,48,48,48,48.2,100
YMHRE,20230829,3.04,3.04,3.04,3.04,750
YNUM,20230829,1.98,1.98,1.98,1.98,2740
YORE,20230829,1.02,1.02,1.02,1.02,4903
YOVA,20230829,9.55,9.55,9.5,9.5,1051
YP3L,20230829,10.5,10.5,10.5,10.5,12600
YPARK,20230829,1.54,1.54,1.54,1.54,3300
YPR3,20230829,0.29,0.29,0.29,0.282,1048
YQPQ,20230829,1.25,1.25,1.25,1.22,17
YQUO,20230829,1.4,1.4,1.4,1.4,56200
YTAN,20230829,12.3,12.3,12.3,12.3,200
YTAR,20230829,60,60,60,60.5,32
YTRA,20230829,4.88,4.88,4.88,4.92,104
YVBA,20230829,6.25,6.35,6.25,6.35,1588
YVIT,20230829,13.5,13.5,13.5,13.5,6745
YVIV,20230829,1.34,1.34,1.34,1.35,12