A3M,20230901,3.66,3.71,3.64,3.64,109023
ACS,20230901,32.42,32.63,32.29,32.33,205735
ACX,20230901,9.296,9.388,9.266,9.334,452016
ADX,20230901,1.32,1.32,1.294,1.296,26095
ADZ,20230901,6.25,6.25,5.9,6.05,8686
AEDAS,20230901,15.9,16.16,15.74,15.78,15729
AENA,20230901,144.8,145.85,144.25,144.45,52426
AGIL,20230901,3.9,3.9,3.9,3.9,512
AI,20230901,0.1555,0.1615,0.153,0.157,5518995
AIR,20230901,134.84,135.4,133.92,134.5,1350
ALB,20230901,48.35,48.4,48.15,48.3,692
ALC,20230901,3.42,3.42,3.36,3.36,607
ALM,20230901,9.35,9.42,9.315,9.41,213248
ALNT,20230901,9.7,9.7,9.6,9.6,1823
ALQ,20230901,8.85,8.85,8.85,8.85,500
AMP,20230901,0.114,0.1142,0.1122,0.1128,208552
AMS,20230901,63.14,63.88,63.02,63.16,421743
ANA,20230901,131.6,131.9,129.65,130,57908
ANE,20230901,27.4,27.5,26.78,26.94,290053
APAM,20230901,26.05,26.69,26,26.29,753
APG,20230901,17,17,17,17.6,10
APPS,20230901,9.47,9.49,9.45,9.49,120796
ARM,20230901,7.25,7.25,7.1,7.1,5214
ART,20230901,3.86,3.9,3.82,3.82,9560
ATRY,20230901,4.89,4.92,4.8,4.92,2215
ATSI,20230901,3.6,3.66,3.6,3.66,222
AZK,20230901,5.88,5.88,5.82,5.82,14044
BAIN,20230901,2.74,2.74,2.74,2.74,3000
BBVA,20230901,7.304,7.414,7.264,7.264,10124044
BKT,20230901,5.938,5.976,5.866,5.892,1789387
BKY,20230901,0.2305,0.2355,0.228,0.232,1146002
BST,20230901,0.39,0.39,0.37,0.383,225789
CABK,20230901,3.74,3.754,3.676,3.686,8342207
CAF,20230901,33.1,33.2,32.85,33.2,30167
CASH,20230901,0.596,0.602,0.596,0.602,456995
CBAV,20230901,21,21.6,21,21.5,2036
CCEP,20230901,59.5,59.5,57.9,59.6,143
CEV,20230901,6.5,6.5,6.5,6.45,92
CIE,20230901,28,28.2,27.56,27.68,26638
CITY,20230901,0.174,0.187,0.174,0.187,70470
CLE,20230901,0.118,0.118,0.118,0.118,1000
CLNX,20230901,35.2,35.88,35.15,35.53,668763
CLR,20230901,2.57,2.59,2.55,2.59,1330
CMM,20230901,2.16,2.16,2.16,2.16,1852
COL,20230901,5.61,5.62,5.52,5.525,593289
COM,20230901,1.06,1.06,1.01,1.01,11800
DIA,20230901,0.014,0.014,0.0136,0.0136,15496975
DOM,20230901,3.725,3.725,3.65,3.66,17229
EAT,20230901,6.2,6.5,6.2,6.37,26654
EBRO,20230901,16.66,16.7,16.56,16.56,8111
ECR,20230901,3.005,3.045,3.005,3.005,38663
EDR,20230901,6.66,6.96,6.6,6.82,176506
EEP,20230901,0.372,0.372,0.372,0.372,50
EIDF,20230901,3.94,4.248,3.94,4.176,378114
ELE,20230901,19.18,19.325,19.06,19.1,469219
ELZ,20230901,0.22,0.22,0.22,0.22,500
ENC,20230901,2.924,2.954,2.916,2.92,321863
END,20230901,1.56,1.56,1.5,1.56,1169
ENER,20230901,4.39,4.4,4.34,4.34,14320
ENG,20230901,15.745,15.85,15.655,15.685,549818
ENO,20230901,13.7,13.75,13.55,13.7,23015
ENRS,20230901,4.5,4.84,4.5,4.76,3710
ETC,20230901,5.86,5.98,5.5,5.65,4950
FACE,20230901,2.6,2.6,2.55,2.55,12316
FAE,20230901,3.18,3.225,3.18,3.225,236427
FCC,20230901,11.86,11.96,11.86,11.9,18278
FDR,20230901,20.68,20.84,20.54,20.72,192325
FER,20230901,29.13,29.38,29.04,29.13,594926
GAM,20230901,1.42,1.42,1.32,1.37,20907
GAS,20230901,26.56,26.76,26.48,26.58,179166
GCO,20230901,30.6,31,30.5,30.55,10824
GEST,20230901,4.126,4.21,4.114,4.17,179081
GIGA,20230901,8.08,8.08,8.08,8.08,39
GRE,20230901,25.32,26,25.32,25.7,12834
GRF,20230901,12.625,12.885,12.62,12.68,656739
GRF.P,20230901,8.65,8.895,8.65,8.78,145720
GRI,20230901,1.65,1.65,1.65,1.62,18
GSJ,20230901,3.79,3.88,3.79,3.8,4877
HAN,20230901,0.194,0.194,0.194,0.194,3000
HLZ,20230901,5,5,4.92,4.92,2086
HOME,20230901,9.26,9.41,9.16,9.18,68667
IAG,20230901,1.8905,1.9115,1.86,1.8635,5764863
IBE,20230901,10.925,11.005,10.795,10.84,6145359
IBG,20230901,15.95,15.95,15.75,15.8,1168
IDR,20230901,13.02,13.15,13.02,13.05,203961
IFF,20230901,0.81,0.81,0.81,0.81,4500
INDDT,20230901,8237.4,8281,8213.3,8213.7,42362
ISUR,20230901,7.05,7.05,7.05,7.15,59
ITX,20230901,35.44,35.59,34.92,35,1591461
IZER,20230901,8.32,8.46,8.32,8.42,1672
KOM,20230901,0.92,0.92,0.92,0.92,1350
LAB,20230901,1.89,1.98,1.89,1.93,800
LDA,20230901,0.937,0.937,0.928,0.933,150605
LGT,20230901,7.68,7.68,7.6,7.7,25
LIB,20230901,1.05,1.05,1.05,1.05,1305
LLN,20230901,1.2,1.2,1.15,1.15,30559
LLYC,20230901,10,10,10,10,19
LOG,20230901,25,25.2,24.92,24.96,56804
LRE,20230901,5.72,5.84,5.72,5.83,17683
MAKS,20230901,8.7,8.85,8.7,8.7,1000
MAP,20230901,1.951,1.975,1.951,1.956,1684797
MCM,20230901,10.52,10.6,10.4,10.48,25340
MDF,20230901,0.631,0.649,0.631,0.635,58619
MED,20230901,0.324,0.324,0.324,0.324,500
MEL,20230901,6.075,6.14,6.025,6.04,390116
MIO,20230901,5.75,5.75,5.75,5.75,211
MONI,20230901,0.32,0.334,0.32,0.334,444000
MRL,20230901,8.3,8.31,8.145,8.145,324932
MTB,20230901,1.42,1.42,1.42,1.42,2001
MTS,20230901,24.735,25.22,24.735,25.095,324712
MVC,20230901,7.2,7.25,7.2,7.24,5737
NBI,20230901,4.8,4.8,4.8,4.8,220
NEA,20230901,6.15,6.15,5.75,6,22017
NHH,20230901,4.125,4.185,4.08,4.16,9080
NTH,20230901,1.725,1.725,1.715,1.725,19851
NTX,20230901,3.4,3.4,3.4,3.4,1062
NXT,20230901,0.512,0.514,0.512,0.514,7900
NYE,20230901,0.0056,0.0062,0.0056,0.0058,29910450
OHL,20230901,0.4654,0.466,0.4542,0.4556,2034653
OLE,20230901,0.2555,0.2595,0.2545,0.2575,245656
OPDE,20230901,5.75,5.75,5.73,5.73,278810
ORY,20230901,2.075,2.105,2.075,2.08,49018
PANG,20230901,2.34,2.34,2.34,2.34,111
PAR,20230901,3.2,3.2,3.2,3.2,3000
PHM,20230901,35.88,35.92,34.78,35.54,29916
PRM,20230901,11.55,11.75,11.55,11.65,518
PRO,20230901,18.7,18.9,18.7,18.9,221
PRS,20230901,0.375,0.389,0.375,0.385,8943
PSG,20230901,1.62,1.65,1.616,1.628,228083
PSI,20230901,6173.71,6223.91,6173.98,6180.51,6180
PVA,20230901,0.35,0.353,0.341,0.345,55225
R4,20230901,10.5,10.5,10.4,10.5,3494
RBT,20230901,1.6,1.6,1.6,1.6,3300
REE,20230901,15.01,15.065,14.92,14.955,623602
REN,20230901,1.085,1.16,1.085,1.135,57746
REP,20230901,14.46,14.835,14.42,14.71,5155338
RIO,20230901,4.78,4.9,4.56,4.8,1525
RJF,20230901,2.52,2.54,2.51,2.51,4381
RLIA,20230901,1.035,1.035,1.035,1.035,2274
ROVI,20230901,52.6,53,51.9,52.5,116794
SAB,20230901,1.0735,1.0865,1.057,1.0635,21923950
SAI,20230901,0.257,0.269,0.236,0.253,3096511
SAN,20230901,3.606,3.616,3.5195,3.5195,29668913
SCO,20230901,3.72,3.72,3.64,3.64,1476
SCYR,20230901,2.934,2.95,2.918,2.926,624032
SEC,20230901,6.3,6.3,6.3,6.6,165
SLR,20230901,13.725,13.84,13.51,13.51,429017
SNG,20230901,3.75,3.8,3.75,3.8,5575
SOL,20230901,3.956,3.99,3.91,3.934,53895
SPH,20230901,2.4,2.4,2.38,2.4,78
SQRL,20230901,2,2.18,2,2.18,9761
TEF,20230901,3.825,3.852,3.821,3.828,4238836
TLGO,20230901,3.87,3.94,3.825,3.925,92922
TRE,20230901,8.51,8.645,8.51,8.545,92358
TRG,20230901,0.633,0.64,0.627,0.634,502349
TUB,20230901,2.84,2.87,2.84,2.855,33200
UBS,20230901,0.0038,0.0048,0.0038,0.0046,444980195
UNI,20230901,1.025,1.036,1.012,1.014,3361891
USI,20230901,6.15,6.15,6.1,6.1,2778
VID,20230901,86.7,86.8,85.9,86.1,10917
VIS,20230901,59.7,60.1,59.3,59.7,16252
VOC,20230901,0.714,0.718,0.704,0.706,8596
VYT,20230901,2.5,2.5,2.5,2.5,500
YABA,20230901,1.07,1.07,1.06,1.06,6095
YADV,20230901,10.2,10.2,10.2,10.3,190
YARP,20230901,2.96,2.96,2.96,2.9,1800
YATO,20230901,10.1,10.1,10.1,10.1,497
YDOA,20230901,26.6,26.6,26.6,26.6,200
YEIS,20230901,3.5,3.5,3.5,3.5,1374
YENT,20230901,1.71,1.71,1.71,1.7,50
YFID,20230901,38.6,38.6,38.6,37,130
YGCS,20230901,13.2,13.2,13,13,800
YGGC,20230901,139,139,139,141,40
YGMP,20230901,51.5,51.5,51.5,51,30
YGOP,20230901,15.2,15.2,15.2,15.2,1000
YHSP,20230901,5.65,5.65,5.65,5.65,4275
YINB7,20230901,0.87,0.87,0.87,0.87,5000
YINM,20230901,13.4,13.4,13.4,13.6,180
YISC,20230901,16.2,16.2,16.2,16.2,310
YLFG,20230901,4.32,4.32,4.32,4.32,1158
YMEI,20230901,48,48,48,48.2,100
YMHRE,20230901,3.06,3.06,3.06,3.06,1500
YNUM,20230901,1.98,1.98,1.98,1.98,2740
YORE,20230901,1.02,1.02,1.02,1.02,4903
YOVA,20230901,9.55,9.55,9.5,9.5,1051
YP3L,20230901,10.5,10.5,10.5,10.5,12600
YPARK,20230901,1.54,1.54,1.54,1.54,3300
YPR3,20230901,0.29,0.29,0.29,0.282,1048
YQPQ,20230901,1.25,1.25,1.25,1.22,17
YQUO,20230901,1.4,1.4,1.4,1.4,56200
YTAN,20230901,12.3,12.3,12.3,12.3,200
YTAR,20230901,60,60,60,60.5,32
YTRA,20230901,4.88,4.88,4.88,4.92,104
YVBA,20230901,6.3,6.3,6.3,6.3,500
YVIT,20230901,13.4,13.4,13.4,13.4,750
YVIV,20230901,1.34,1.34,1.34,1.35,12