A3M,20230906,3.606,3.63,3.592,3.6,96178
ACS,20230906,32.2,32.37,32.12,32.24,199287
ACX,20230906,9.35,9.416,9.34,9.384,644727
ADX,20230906,1.32,1.32,1.286,1.288,84058
ADZ,20230906,5.95,6.05,5.95,6.05,64
AEDAS,20230906,16,16.04,15.8,15.96,12629
AENA,20230906,144.55,145.5,143.5,143.95,102991
AGIL,20230906,3.66,3.74,3.66,3.66,757
AI,20230906,0.1525,0.158,0.146,0.1565,7386555
AIR,20230906,132.92,134.6,132.9,134.3,1879
ALB,20230906,48.05,48.15,48,48.15,1141
ALC,20230906,3.36,3.36,3.36,3.36,1950
ALM,20230906,9.665,9.665,9.55,9.665,185147
ALNT,20230906,9.82,9.82,9.5,9.5,1208
ALQ,20230906,8.9,8.9,8.9,8.9,4600
AMP,20230906,0.114,0.114,0.1102,0.1128,534479
AMS,20230906,62.68,62.88,62.02,62.4,523305
ANA,20230906,126.25,126.8,124.9,125.85,83830
ANE,20230906,25.76,26.02,24.84,25.98,337773
APAM,20230906,26.95,27.2,26.89,27.1,2282
APG,20230906,17,17,17,17.6,10
APPS,20230906,9.46,9.49,9.45,9.45,238537
ARM,20230906,7.25,7.25,7.1,7.2,28081
ART,20230906,3.74,3.8,3.74,3.74,4463
ATRY,20230906,4.76,4.77,4.66,4.66,13569
ATSI,20230906,3.76,3.8,3.76,3.8,222
AZK,20230906,5.74,5.8,5.74,5.74,9846
BAIN,20230906,2.74,2.74,2.74,2.74,686
BBVA,20230906,7.148,7.152,6.996,7.02,12632915
BKT,20230906,5.878,5.878,5.758,5.768,2395795
BKY,20230906,0.241,0.241,0.2315,0.233,2865969
BST,20230906,0.385,0.4,0.375,0.394,708775
CABK,20230906,3.624,3.638,3.558,3.591,8651543
CAF,20230906,32.2,32.5,31.7,32.15,45212
CASH,20230906,0.6,0.606,0.59,0.59,302312
CBAV,20230906,21.5,21.5,21.5,21.5,221
CCEP,20230906,57.6,58.1,57.4,57.6,7547
CEV,20230906,6.45,6.45,6.45,6.45,135
CIE,20230906,27.8,27.96,27.78,27.94,25211
CITY,20230906,0.1895,0.1895,0.178,0.1825,146000
CLE,20230906,0.118,0.118,0.118,0.118,1000
CLNX,20230906,35.59,35.66,35.05,35.13,659143
CLR,20230906,2.54,2.76,2.54,2.76,17623
CMM,20230906,2.16,2.16,2.16,2.16,1852
COL,20230906,5.46,5.575,5.46,5.51,530774
COM,20230906,1,1.01,1,1.01,5269
DIA,20230906,0.014,0.014,0.0137,0.0138,6114996
DOM,20230906,3.575,3.61,3.56,3.59,15009
EAT,20230906,6.59,6.8,6.5,6.75,3650
EBRO,20230906,16.68,16.68,16.36,16.46,13671
ECR,20230906,3.05,3.1,3.05,3.06,55048
EDR,20230906,6.58,6.66,6.47,6.49,114155
EEP,20230906,0.372,0.372,0.372,0.372,100
EIDF,20230906,6.715,7.075,6.11,6.3,364995
ELE,20230906,18.75,18.89,18.665,18.83,591806
ELZ,20230906,0.21,0.214,0.207,0.207,66660
ENC,20230906,2.95,2.998,2.95,2.96,677937
END,20230906,1.505,1.51,1.505,1.505,1160
ENER,20230906,4.34,4.39,4.34,4.36,900
ENG,20230906,15.625,15.665,15.52,15.58,474461
ENO,20230906,13.9,14.2,13.8,14.2,27088
ENRS,20230906,4.56,4.56,4.52,4.52,688
ETC,20230906,5.45,5.62,5.4,5.56,2830
FACE,20230906,2.6,2.65,2.56,2.57,14886
FAE,20230906,3.16,3.16,3.13,3.145,153536
FCC,20230906,11.86,11.92,11.84,11.92,30672
FDR,20230906,20.24,20.42,19.96,20.3,256858
FER,20230906,29.02,29.18,28.9,29.1,494895
GAM,20230906,1.4,1.4,1.38,1.38,4001
GAS,20230906,25.98,26.2,25.84,26.16,172158
GCO,20230906,30.2,30.35,30.1,30.3,14040
GEST,20230906,4.136,4.16,4.046,4.15,186184
GIGA,20230906,7.8,7.86,7.74,7.74,1829
GRE,20230906,25.24,25.24,23.9,23.9,45582
GRF,20230906,12.53,12.705,12.51,12.605,622907
GRF.P,20230906,8.6,8.755,8.57,8.6,104663
GRI,20230906,1.65,1.65,1.65,1.62,18
GSJ,20230906,3.81,3.85,3.76,3.84,12512
HAN,20230906,0.189,0.192,0.189,0.192,70336
HLZ,20230906,4.95,4.95,4.95,4.95,2294
HOME,20230906,9.26,9.37,9.26,9.27,27401
IAG,20230906,1.873,1.873,1.783,1.797,14637458
IBE,20230906,10.635,10.715,10.56,10.69,5709829
IBG,20230906,15.85,15.9,15.6,15.7,4737
IDR,20230906,13.16,13.29,13.16,13.24,240833
IFF,20230906,0.81,0.81,0.81,0.81,4500
INDDT,20230906,8157.9,8161.2,8098.5,8125.7,54068
ISUR,20230906,7,7.15,6.8,7,3035
ITX,20230906,35.37,35.44,35.17,35.28,2033172
IZER,20230906,8.5,8.5,8.46,8.5,1295
KOM,20230906,0.92,0.92,0.92,0.92,1350
LAB,20230906,2,2,2,2.04,132
LDA,20230906,0.936,0.939,0.922,0.924,226181
LGT,20230906,7.5,7.5,7.5,7.5,2715
LIB,20230906,1.06,1.06,1.06,1.06,600
LLN,20230906,1.15,1.22,1.15,1.18,21033
LLYC,20230906,10,10,10,10,3959
LOG,20230906,24.72,24.92,24.68,24.72,78167
LRE,20230906,5.71,5.87,5.68,5.87,10369
MAKS,20230906,8.65,8.65,8,8.15,6051
MAP,20230906,1.955,1.955,1.93,1.95,1284448
MCM,20230906,10.54,10.54,10.4,10.48,6962
MDF,20230906,0.64,0.644,0.637,0.637,61863
MED,20230906,0.406,0.41,0.406,0.406,722
MEL,20230906,5.98,6,5.915,5.915,408252
MIO,20230906,5.75,5.75,5.75,5.75,211
MONI,20230906,0.32,0.334,0.32,0.334,444000
MRL,20230906,8.08,8.21,8.06,8.165,264152
MTB,20230906,1.43,1.47,1.4,1.42,52675
MTS,20230906,24.85,25.02,24.8,24.92,98904
MVC,20230906,7.21,7.23,7.2,7.2,8657
NBI,20230906,4.54,4.54,4.54,4.52,210
NEA,20230906,5.85,5.9,5.85,5.9,688
NHH,20230906,4.085,4.24,4.085,4.235,35578
NTH,20230906,1.8,1.8,1.78,1.78,13383
NTX,20230906,3.4,3.4,3.4,3.4,72
NXT,20230906,0.497,0.51,0.497,0.51,18165
NYE,20230906,0.0058,0.0058,0.0056,0.0056,476860
OHL,20230906,0.4482,0.4482,0.4324,0.4324,2651165
OLE,20230906,0.257,0.257,0.253,0.2535,131282
OPDE,20230906,5.73,5.73,5.72,5.72,83192
ORY,20230906,2.085,2.085,2.05,2.05,67335
PANG,20230906,2.38,2.38,2.38,2.38,500
PAR,20230906,3.18,3.2,3.18,3.2,5691
PHM,20230906,35.04,35.1,33.94,34.1,40891
PRM,20230906,11.45,11.5,11.3,11.4,4315
PRO,20230906,18.5,18.9,18.5,18.5,510
PRS,20230906,0.384,0.385,0.377,0.38,26508
PSG,20230906,1.616,1.622,1.588,1.59,330129
PSI,20230906,6148.54,6140.78,6061.15,6077.84,6077
PVA,20230906,0.351,0.351,0.35,0.351,12622
R4,20230906,10.4,10.4,10.2,10.4,921
RBT,20230906,1.6,1.6,1.6,1.6,3300
REE,20230906,14.845,14.875,14.72,14.85,417080
REN,20230906,1.12,1.12,1.11,1.115,2269
REP,20230906,14.665,14.76,14.545,14.595,2929174
RIO,20230906,4.88,4.88,4.66,4.66,2453
RJF,20230906,2.53,2.53,2.48,2.48,5539
RLIA,20230906,1.055,1.055,1.035,1.05,2611
ROVI,20230906,52.05,52.2,50,50.9,122560
SAB,20230906,1.06,1.063,1.0215,1.0265,26515082
SAI,20230906,0.31,0.316,0.282,0.282,4416055
SAN,20230906,3.466,3.4775,3.3875,3.407,32754572
SCO,20230906,3.72,3.72,3.64,3.64,1476
SCYR,20230906,2.85,2.874,2.83,2.86,919268
SEC,20230906,6.3,6.3,6.3,6.6,165
SLR,20230906,13.1,13.55,12.98,13.43,487395
SNG,20230906,3.69,3.71,3.62,3.65,6724
SOL,20230906,3.89,3.9,3.802,3.802,114532
SPH,20230906,1.54,2,1.54,1.8,485293
SQRL,20230906,2.08,2.08,2.08,2.16,19
TEF,20230906,3.881,3.889,3.756,3.761,15212576
TLGO,20230906,3.91,3.91,3.82,3.87,51859
TRE,20230906,8.7,8.8,8.525,8.525,110263
TRG,20230906,0.627,0.638,0.625,0.625,292377
TUB,20230906,2.96,2.96,2.93,2.93,40960
UBS,20230906,0.0042,0.0043,0.0041,0.0042,57337640
UNI,20230906,1.008,1.011,0.982,0.985,5966963
USI,20230906,6.05,6.05,6.05,6.05,587
VID,20230906,84.7,84.9,83.2,83.2,7646
VIS,20230906,58,58.8,57.6,58.5,28413
VOC,20230906,0.706,0.708,0.7,0.704,23861
VYT,20230906,2.5,2.5,2.5,2.5,500
YABA,20230906,1.07,1.07,1.06,1.06,6095
YADV,20230906,10.2,10.2,10.2,10.3,126
YARP,20230906,2.96,2.96,2.96,2.9,1800
YATO,20230906,10,10,10,10,1000
YDOA,20230906,26.6,26.6,26.6,26.6,200
YEIS,20230906,3.5,3.5,3.5,3.5,1374
YENT,20230906,1.69,1.69,1.69,1.69,590
YFID,20230906,38.6,38.6,38.6,37,130
YGCS,20230906,13.2,13.2,13,13,800
YGGC,20230906,139,139,139,141,40
YGMP,20230906,51.5,51.5,51.5,51,30
YGOP,20230906,15.2,15.2,15.2,15.2,1000
YHSP,20230906,5.65,5.65,5.65,5.65,4275
YINB7,20230906,0.865,0.865,0.865,0.865,5781
YINM,20230906,13.4,13.4,13.4,13.6,180
YISC,20230906,16.2,16.2,16.2,16.2,310
YLFG,20230906,4.32,4.32,4.32,4.32,1158
YMEI,20230906,48,48,48,48.2,100
YMHRE,20230906,3.12,3.12,3.12,3.1,78
YNUM,20230906,1.98,1.98,1.98,1.98,2740
YORE,20230906,1.02,1.02,1.02,1.02,4903
YOVA,20230906,9.55,9.55,9.5,9.5,1051
YP3L,20230906,10.5,10.5,10.5,10.5,2520
YPARK,20230906,1.54,1.54,1.54,1.54,3300
YPR3,20230906,0.29,0.29,0.29,0.282,1048
YQPQ,20230906,1.25,1.25,1.25,1.22,17
YQUO,20230906,1.4,1.4,1.4,1.4,56200
YTAN,20230906,12.3,12.3,12.3,12.3,200
YTAR,20230906,60,60,60,60.5,32
YTRA,20230906,4.88,4.88,4.88,4.92,104
YVBA,20230906,6.3,6.3,6.3,6.3,500
YVIT,20230906,13.3,13.3,13.2,13.2,5889
YVIV,20230906,1.34,1.34,1.34,1.35,12