A3M,20230905,3.65,3.65,3.592,3.62,150565
ACS,20230905,32.31,32.58,32.05,32.26,190681
ACX,20230905,9.322,9.412,9.278,9.386,408534
ADX,20230905,1.3,1.316,1.292,1.31,173317
ADZ,20230905,6,6.05,5.95,6.05,450
AEDAS,20230905,16.36,16.36,15.88,16.06,15823
AENA,20230905,144.35,145.85,144.05,144.85,83938
AGIL,20230905,3.79,3.79,3.66,3.66,3279
AI,20230905,0.1555,0.157,0.1515,0.1515,5031490
AIR,20230905,133.4,134.66,132.66,134.1,1827
ALB,20230905,48.5,48.5,47.9,48.1,2457
ALC,20230905,3.42,3.42,3.36,3.36,607
ALM,20230905,9.6,9.775,9.56,9.65,212037
ALNT,20230905,9.74,9.96,9.4,9.5,6589
ALQ,20230905,8.85,8.85,8.85,8.85,500
AMP,20230905,0.114,0.1144,0.1116,0.113,306965
AMS,20230905,62.98,63.22,62.58,62.8,480488
ANA,20230905,128.5,128.5,126.35,126.35,62119
ANE,20230905,26.06,26.28,25.88,25.88,297352
APAM,20230905,27.01,27.1,26.82,26.95,1216
APG,20230905,17,17,17,17.6,10
APPS,20230905,9.46,9.49,9.44,9.46,206683
ARM,20230905,7.2,7.2,7.1,7.2,3126
ART,20230905,3.88,3.88,3.74,3.74,43040
ATRY,20230905,4.9,4.9,4.74,4.76,13618
ATSI,20230905,3.74,3.74,3.74,3.74,225
AZK,20230905,5.9,5.9,5.74,5.78,13946
BAIN,20230905,2.74,2.74,2.74,2.74,686
BBVA,20230905,7.224,7.254,7.144,7.156,11327896
BKT,20230905,5.876,5.936,5.824,5.89,1578037
BKY,20230905,0.229,0.2485,0.2275,0.241,10414063
BST,20230905,0.369,0.388,0.363,0.376,254491
CABK,20230905,3.646,3.673,3.597,3.643,9019044
CAF,20230905,32.75,33.1,32.4,32.8,23273
CASH,20230905,0.601,0.606,0.601,0.603,178251
CBAV,20230905,21.2,21.6,21.2,21.5,320
CCEP,20230905,58.3,58.3,57.5,57.7,2243
CEV,20230905,6.45,6.45,6.45,6.45,135
CIE,20230905,28.08,28.08,27.78,27.82,21886
CITY,20230905,0.19,0.19,0.19,0.19,3000
CLE,20230905,0.118,0.118,0.118,0.118,1000
CLNX,20230905,35.68,35.75,35.28,35.57,351200
CLR,20230905,2.58,2.61,2.51,2.57,7211
CMM,20230905,2.16,2.16,2.16,2.16,1852
COL,20230905,5.46,5.545,5.42,5.49,611028
COM,20230905,0.98,1,0.97,0.98,7290
DIA,20230905,0.0138,0.014,0.0136,0.0139,7484523
DOM,20230905,3.635,3.635,3.565,3.595,7985
EAT,20230905,6.68,6.83,6.54,6.7,5175
EBRO,20230905,16.68,16.68,16.44,16.54,11627
ECR,20230905,3.01,3.09,3.005,3.06,78174
EDR,20230905,6.64,6.76,6.54,6.68,143472
EEP,20230905,0.372,0.372,0.372,0.372,100
EIDF,20230905,7.32,7.745,6.245,6.715,766158
ELE,20230905,18.8,19.015,18.755,18.775,291539
ELZ,20230905,0.21,0.213,0.207,0.213,52156
ENC,20230905,2.95,3.012,2.948,2.958,668721
END,20230905,1.54,1.54,1.53,1.53,2370
ENER,20230905,4.33,4.4,4.3,4.3,33536
ENG,20230905,15.515,15.7,15.515,15.63,478980
ENO,20230905,13.7,13.8,13.65,13.75,10109
ENRS,20230905,4.44,4.66,4.32,4.66,5100
ETC,20230905,5.5,5.56,5.4,5.51,12579
FACE,20230905,2.55,2.55,2.53,2.53,3935
FAE,20230905,3.2,3.2,3.15,3.15,88304
FCC,20230905,11.86,11.94,11.84,11.86,16753
FDR,20230905,20.56,20.64,20.28,20.28,219165
FER,20230905,29.12,29.14,28.95,29.1,499686
GAM,20230905,1.37,1.44,1.37,1.43,17935
GAS,20230905,26.1,26.32,25.96,25.96,138125
GCO,20230905,30.45,30.5,30.2,30.3,10101
GEST,20230905,4.12,4.13,4.06,4.06,234581
GIGA,20230905,7.84,7.94,7.78,7.94,3138
GRE,20230905,25.34,25.6,25.08,25.08,18616
GRF,20230905,12.76,12.94,12.595,12.595,860990
GRF.P,20230905,8.765,8.84,8.65,8.7,204928
GRI,20230905,1.65,1.65,1.65,1.62,18
GSJ,20230905,3.8,3.86,3.78,3.83,7312
HAN,20230905,0.194,0.194,0.194,0.194,12500
HLZ,20230905,5.1,5.1,5.1,5,405
HOME,20230905,9.32,9.4,9.24,9.32,39707
IAG,20230905,1.88,1.886,1.8555,1.8755,5247303
IBE,20230905,10.7,10.82,10.635,10.64,5141713
IBG,20230905,15.85,15.85,15.7,15.7,786
IDR,20230905,13.15,13.24,13.08,13.21,258108
IFF,20230905,0.81,0.81,0.81,0.81,4500
INDDT,20230905,8167.7,8190.4,8127.3,8154.1,44651
ISUR,20230905,7.15,7.15,7,7.15,3639
ITX,20230905,35.01,35.54,34.93,35.42,1630404
IZER,20230905,8.5,8.5,8.46,8.5,1295
KOM,20230905,0.92,0.92,0.92,0.92,1350
LAB,20230905,2.02,2.04,2.02,2.04,500
LDA,20230905,0.939,0.94,0.933,0.937,258619
LGT,20230905,7.6,7.6,7.5,7.5,1973
LIB,20230905,1.05,1.05,1.05,1.05,3959
LLN,20230905,1.195,1.2,1.145,1.16,19526
LLYC,20230905,10,10,10,10,3959
LOG,20230905,24.74,24.86,24.56,24.78,61915
LRE,20230905,5.71,5.82,5.62,5.71,14875
MAKS,20230905,8.65,8.65,8.65,8.7,70
MAP,20230905,1.95,1.963,1.923,1.955,1420673
MCM,20230905,10.64,10.7,10.42,10.42,8991
MDF,20230905,0.64,0.646,0.637,0.644,54790
MED,20230905,0.37,0.388,0.37,0.388,1200
MEL,20230905,5.98,6.06,5.965,5.99,377891
MIO,20230905,5.75,5.75,5.75,5.75,211
MONI,20230905,0.32,0.334,0.32,0.334,444000
MRL,20230905,8.1,8.17,8.07,8.11,322256
MTB,20230905,1.43,1.47,1.4,1.42,52675
MTS,20230905,24.805,25.18,24.6,24.95,106228
MVC,20230905,7.2,7.21,7.2,7.21,2899
NBI,20230905,4.62,4.62,4.52,4.52,800
NEA,20230905,5.9,6,5.9,6,7352
NHH,20230905,4.135,4.205,4.135,4.18,6580
NTH,20230905,1.79,1.8,1.725,1.76,39295
NTX,20230905,3.4,3.4,3.4,3.4,72
NXT,20230905,0.51,0.518,0.5,0.516,180750
NYE,20230905,0.0056,0.0058,0.0056,0.0058,2170600
OHL,20230905,0.445,0.45,0.4412,0.4424,1637548
OLE,20230905,0.26,0.2605,0.253,0.2575,440870
OPDE,20230905,5.75,5.75,5.73,5.74,365108
ORY,20230905,2.1,2.1,2.065,2.065,48576
PANG,20230905,2.34,2.34,2.34,2.34,100
PAR,20230905,3.15,3.18,3.15,3.18,22300
PHM,20230905,35.2,36.12,35.06,35.06,39717
PRM,20230905,11.3,11.7,11.3,11.7,1102
PRO,20230905,18.5,18.9,18.5,18.5,510
PRS,20230905,0.389,0.389,0.38,0.388,6427
PSG,20230905,1.654,1.654,1.618,1.628,229214
PSI,20230905,6183.25,6189.52,6132.71,6151.1,6151
PVA,20230905,0.35,0.351,0.35,0.351,12634
R4,20230905,10.4,10.5,10.4,10.4,1218
RBT,20230905,1.6,1.6,1.6,1.6,3300
REE,20230905,14.8,15,14.795,14.835,615682
REN,20230905,1.12,1.135,1.12,1.12,3735
REP,20230905,14.61,14.89,14.52,14.715,3967777
RIO,20230905,4.9,4.9,4.88,4.84,445
RJF,20230905,2.51,2.53,2.5,2.53,757
RLIA,20230905,1.035,1.035,1.035,1.035,737
ROVI,20230905,52.3,52.75,52.2,52.35,55251
SAB,20230905,1.0705,1.08,1.055,1.061,10654486
SAI,20230905,0.279,0.305,0.264,0.285,3551008
SAN,20230905,3.5035,3.532,3.4695,3.503,18199878
SCO,20230905,3.72,3.72,3.64,3.64,1476
SCYR,20230905,2.884,2.886,2.862,2.864,727990
SEC,20230905,6.3,6.3,6.3,6.6,165
SLR,20230905,13.33,13.355,13.1,13.1,300801
SNG,20230905,3.75,3.8,3.75,3.8,5575
SOL,20230905,3.872,3.902,3.852,3.88,52905
SPH,20230905,1.4,1.7,1.4,1.5,448484
SQRL,20230905,2.06,2.16,2.06,2.16,6703
TEF,20230905,3.741,3.769,3.71,3.751,7413892
TLGO,20230905,3.78,3.93,3.78,3.895,102750
TRE,20230905,8.535,8.77,8.515,8.67,102694
TRG,20230905,0.63,0.645,0.621,0.636,429834
TUB,20230905,2.97,2.975,2.92,2.97,72639
UBS,20230905,0.0045,0.0046,0.004,0.0042,184554705
UNI,20230905,1.014,1.022,1.006,1.009,3666743
USI,20230905,6.05,6.05,6.05,6.05,587
VID,20230905,86.1,87,85.1,85.1,10336
VIS,20230905,59.3,59.3,58,58.1,24367
VOC,20230905,0.702,0.704,0.702,0.704,7610
VYT,20230905,2.5,2.5,2.5,2.5,500
YABA,20230905,1.07,1.07,1.06,1.06,6095
YADV,20230905,10.2,10.2,10.2,10.3,126
YARP,20230905,2.96,2.96,2.96,2.9,1800
YATO,20230905,10.1,10.1,10.1,10.1,497
YDOA,20230905,26.6,26.6,26.6,26.6,200
YEIS,20230905,3.5,3.5,3.5,3.5,1374
YENT,20230905,1.71,1.71,1.71,1.7,50
YFID,20230905,38.6,38.6,38.6,37,130
YGCS,20230905,13.2,13.2,13,13,800
YGGC,20230905,139,139,139,141,40
YGMP,20230905,51.5,51.5,51.5,51,30
YGOP,20230905,15.2,15.2,15.2,15.2,1000
YHSP,20230905,5.65,5.65,5.65,5.65,4275
YINB7,20230905,0.865,0.865,0.865,0.865,5781
YINM,20230905,13.4,13.4,13.4,13.6,180
YISC,20230905,16.2,16.2,16.2,16.2,310
YLFG,20230905,4.32,4.32,4.32,4.32,1158
YMEI,20230905,48,48,48,48.2,100
YMHRE,20230905,3.1,3.1,3.1,3.1,1500
YNUM,20230905,1.98,1.98,1.98,1.98,2740
YORE,20230905,1.02,1.02,1.02,1.02,4903
YOVA,20230905,9.55,9.55,9.5,9.5,1051
YP3L,20230905,10.5,10.5,10.5,10.5,12600
YPARK,20230905,1.54,1.54,1.54,1.54,3300
YPR3,20230905,0.29,0.29,0.29,0.282,1048
YQPQ,20230905,1.25,1.25,1.25,1.22,17
YQUO,20230905,1.4,1.4,1.4,1.4,56200
YTAN,20230905,12.3,12.3,12.3,12.3,200
YTAR,20230905,60,60,60,60.5,32
YTRA,20230905,4.88,4.88,4.88,4.92,104
YVBA,20230905,6.3,6.3,6.3,6.3,500
YVIT,20230905,13.2,13.2,13.2,13.2,750
YVIV,20230905,1.34,1.34,1.34,1.35,12