A3M,20230907,3.594,3.626,3.58,3.592,95317
ACS,20230907,32.09,32.63,32.09,32.39,259874
ACX,20230907,9.306,9.324,9.074,9.108,1064819
ADX,20230907,1.314,1.314,1.288,1.296,30214
ADZ,20230907,5.95,6.05,5.95,6.05,64
AEDAS,20230907,16.14,16.16,15.98,16.08,6250
AENA,20230907,143.1,145.45,142.65,144.9,95215
AGIL,20230907,3.66,3.7,3.46,3.7,7628
AI,20230907,0.1565,0.1595,0.153,0.154,4774375
AIR,20230907,133.34,137,133.28,136.04,5640
ALB,20230907,48,48.1,47.5,47.5,7383
ALC,20230907,3.36,3.44,3.36,3.36,868
ALM,20230907,9.71,9.71,9.58,9.605,154725
ALNT,20230907,9.62,9.62,9.52,9.6,2742
ALQ,20230907,8.9,8.9,8.9,8.9,123
AMP,20230907,0.1104,0.1132,0.1104,0.1116,355462
AMS,20230907,61.96,63.02,61.86,62.16,501395
ANA,20230907,125.75,127.4,125.05,126.9,74381
ANE,20230907,25.94,26.08,25.66,25.86,364738
APAM,20230907,26.38,27.08,26.38,27.08,1223
APG,20230907,17,17,17,17.6,10
APPS,20230907,9.455,9.5,9.45,9.5,145555
ARM,20230907,7.05,7.25,7.05,7.25,1815
ART,20230907,3.8,3.88,3.8,3.88,6814
ATRY,20230907,4.52,4.69,4.37,4.47,98333
ATSI,20230907,3.84,3.88,3.84,3.88,1949
AZK,20230907,5.7,5.8,5.7,5.8,7286
BAIN,20230907,2.74,2.74,2.74,2.74,686
BBVA,20230907,7,7.068,6.942,6.944,8975683
BKT,20230907,5.768,5.842,5.72,5.74,2216768
BKY,20230907,0.2345,0.236,0.231,0.2335,769282
BST,20230907,0.399,0.458,0.396,0.436,1992732
CABK,20230907,3.58,3.596,3.503,3.52,12038980
CAF,20230907,32,32.35,31.65,31.7,35543
CASH,20230907,0.588,0.598,0.588,0.591,455593
CBAV,20230907,21,21.4,20.9,21.5,454
CCEP,20230907,59.1,59.1,57.4,57.5,641
CEV,20230907,6.45,6.45,6.45,6.45,135
CIE,20230907,28,28,27.52,27.54,27367
CITY,20230907,0.182,0.185,0.182,0.1825,15522
CLE,20230907,0.118,0.118,0.118,0.118,1000
CLNX,20230907,34.91,35.05,34.57,34.74,785148
CLR,20230907,2.72,2.8,2.72,2.75,9521
CMM,20230907,2.16,2.16,2.16,2.16,1852
COL,20230907,5.44,5.53,5.43,5.51,726426
COM,20230907,1.045,1.045,1.025,1.025,1935
DIA,20230907,0.0138,0.014,0.0138,0.014,6730125
DOM,20230907,3.6,3.605,3.56,3.595,31662
EAT,20230907,6.67,6.78,6.54,6.77,1133
EBRO,20230907,16.42,16.6,16.38,16.52,14725
ECR,20230907,3.05,3.075,3.035,3.075,22147
EDR,20230907,6.49,6.59,6.37,6.49,74711
EEP,20230907,0.372,0.372,0.372,0.372,100
EIDF,20230907,6.5,6.8,6,6.16,329900
ELE,20230907,18.8,19.19,18.775,19.14,1030317
ELZ,20230907,0.21,0.213,0.202,0.213,64921
ENC,20230907,2.952,3.008,2.95,2.992,444631
END,20230907,1.51,1.51,1.48,1.5,1940
ENER,20230907,4.45,4.45,4.3,4.33,7662
ENG,20230907,15.55,15.785,15.49,15.73,708431
ENO,20230907,14.2,14.4,14.05,14.35,24501
ENRS,20230907,4.56,4.56,4.52,4.52,688
ETC,20230907,5.57,5.6,5.57,5.6,1245
FACE,20230907,2.62,2.64,2.57,2.64,13895
FAE,20230907,3.145,3.17,3.135,3.16,166274
FCC,20230907,11.92,11.96,11.86,11.88,67918
FDR,20230907,20.22,20.48,19.96,20.04,275576
FER,20230907,29.02,29.49,29,29.39,803778
GAM,20230907,1.37,1.42,1.36,1.36,1444
GAS,20230907,26.08,26.58,26.06,26.38,359391
GCO,20230907,30.2,30.25,29.9,29.95,6931
GEST,20230907,4.12,4.15,4.076,4.094,139335
GIGA,20230907,7.8,7.86,7.74,7.74,1829
GRE,20230907,23.9,24.5,23.22,24.4,29666
GRF,20230907,12.52,12.59,12.21,12.25,965218
GRF.P,20230907,8.595,8.595,8.365,8.38,77812
GRI,20230907,1.65,1.65,1.65,1.62,18
GSJ,20230907,3.84,3.85,3.8,3.81,7663
HAN,20230907,0.187,0.187,0.187,0.192,10
HLZ,20230907,4.95,5.1,4.95,5.08,1298
HOME,20230907,9.34,9.34,9.1,9.21,30057
IAG,20230907,1.8045,1.8235,1.783,1.8065,7474999
IBE,20230907,10.695,10.89,10.63,10.86,7548982
IBG,20230907,15.85,15.9,15.7,15.7,1462
IDR,20230907,13.19,13.59,13.19,13.39,552670
IFF,20230907,0.81,0.81,0.81,0.81,4500
INDDT,20230907,8113.8,8166.8,8100,8129,53185
ISUR,20230907,7,7.15,6.8,7,3035
ITX,20230907,35.15,35.55,34.94,35.07,1899307
IZER,20230907,8.48,8.48,8.32,8.5,410
KOM,20230907,0.88,0.88,0.88,0.88,400
LAB,20230907,1.97,1.97,1.77,1.79,15591
LDA,20230907,0.922,0.934,0.916,0.934,254940
LGT,20230907,7.46,7.46,7.22,7.26,1856
LIB,20230907,1.06,1.06,1.06,1.06,1000
LLN,20230907,1.18,1.2,1.16,1.195,9484
LLYC,20230907,10,10,10,10,3959
LOG,20230907,24.64,24.88,24.6,24.84,80512
LRE,20230907,5.93,5.93,5.74,5.8,10183
MAKS,20230907,8.05,8.35,8.05,8.35,2566
MAP,20230907,1.949,1.962,1.943,1.958,1807024
MCM,20230907,10.5,10.74,10.5,10.62,5923
MDF,20230907,0.636,0.644,0.635,0.641,44307
MED,20230907,0.406,0.406,0.406,0.406,100
MEL,20230907,5.905,6,5.9,5.92,379845
MIO,20230907,5.75,5.75,5.75,5.75,211
MONI,20230907,0.32,0.334,0.32,0.334,444000
MRL,20230907,8.105,8.14,8.055,8.09,362276
MTB,20230907,1.36,1.36,1.36,1.36,3600
MTS,20230907,24.85,24.85,24.21,24.255,263695
MVC,20230907,7.2,7.27,7.2,7.21,5315
NBI,20230907,4.54,4.6,4.54,4.52,133
NEA,20230907,5.85,5.85,5.85,5.9,35
NHH,20230907,4.12,4.22,4.115,4.22,15396
NTH,20230907,1.8,1.82,1.78,1.78,8885
NTX,20230907,3.4,3.4,3.4,3.4,1398
NXT,20230907,0.5,0.508,0.5,0.508,6961
NYE,20230907,0.0056,0.0056,0.0056,0.0056,2409480
OHL,20230907,0.441,0.441,0.4142,0.4218,3952309
OLE,20230907,0.252,0.256,0.2465,0.25,353193
OPDE,20230907,5.73,5.74,5.72,5.74,106080
ORY,20230907,2.05,2.065,2.05,2.05,46414
PANG,20230907,2.38,2.38,2.38,2.38,500
PAR,20230907,3.2,3.25,3.2,3.25,5029
PHM,20230907,34.68,34.68,33.7,34.02,24281
PRM,20230907,11.8,11.85,11.45,11.8,1959
PRO,20230907,18.5,18.5,18.5,18.5,6
PRS,20230907,0.39,0.39,0.37,0.382,733508
PSG,20230907,1.592,1.6,1.574,1.582,116994
PSI,20230907,6082.19,6101.64,6050.32,6060.91,6060
PVA,20230907,0.35,0.352,0.35,0.352,6392
R4,20230907,10.4,10.4,10.4,10.4,96
RBT,20230907,1.6,1.6,1.6,1.6,3300
REE,20230907,14.82,15.11,14.76,15.045,923478
REN,20230907,1.12,1.18,1.095,1.095,53465
REP,20230907,14.575,14.69,14.52,14.625,3023314
RIO,20230907,4.8,4.8,4.56,4.7,1133
RJF,20230907,2.49,2.52,2.48,2.48,8501
RLIA,20230907,1.05,1.055,1.045,1.055,2539
ROVI,20230907,50.85,51.9,50.85,51.45,74410
SAB,20230907,1.026,1.034,1.013,1.017,17476643
SAI,20230907,0.288,0.294,0.268,0.277,1726406
SAN,20230907,3.392,3.4175,3.352,3.376,21694476
SCO,20230907,3.72,3.72,3.64,3.64,1476
SCYR,20230907,2.848,2.858,2.826,2.84,1207526
SEC,20230907,6.3,6.3,6.3,6.6,165
SLR,20230907,13.355,13.815,13.335,13.735,611142
SNG,20230907,3.72,3.72,3.71,3.71,530
SOL,20230907,3.838,3.878,3.8,3.836,111113
SPH,20230907,1.86,1.98,1.71,1.72,181029
SQRL,20230907,2.08,2.14,2.08,2.14,7203
TEF,20230907,3.772,3.845,3.761,3.839,10062494
TLGO,20230907,3.86,3.945,3.86,3.905,127113
TRE,20230907,8.575,8.955,8.425,8.73,253250
TRG,20230907,0.629,0.63,0.603,0.615,515341
TUB,20230907,2.92,2.925,2.85,2.86,113174
UBS,20230907,0.0041,0.0042,0.004,0.0041,48414440
UNI,20230907,0.983,0.995,0.978,0.981,5468046
USI,20230907,6.05,6.05,6.05,6.05,587
VID,20230907,82.8,84.2,82.2,82.2,19260
VIS,20230907,57.9,58.8,57.9,58.5,12467
VOC,20230907,0.7,0.708,0.7,0.708,8789
VYT,20230907,2.5,2.5,2.5,2.5,500
YABA,20230907,1.07,1.07,1.06,1.06,6095
YADV,20230907,10.2,10.2,10.2,10.3,126
YARP,20230907,2.96,2.96,2.96,2.9,1800
YATO,20230907,10,10,10,10,1000
YDOA,20230907,26.6,26.6,26.6,26.6,200
YEIS,20230907,3.5,3.5,3.5,3.5,1374
YENT,20230907,1.69,1.69,1.69,1.69,590
YFID,20230907,38.6,38.6,38.6,37,130
YGCS,20230907,13.2,13.2,13,13,800
YGGC,20230907,139,139,139,141,40
YGMP,20230907,51.5,51.5,51.5,51,30
YGOP,20230907,15.6,15.6,15.6,15.6,6571
YHSP,20230907,5.65,5.65,5.65,5.65,4275
YINB7,20230907,0.865,0.865,0.865,0.865,5781
YINM,20230907,13.4,13.4,13.4,13.6,180
YISC,20230907,16.2,16.2,16.2,16.2,310
YLFG,20230907,4.32,4.32,4.32,4.32,1158
YMEI,20230907,48,48,48,48.2,100
YMHRE,20230907,3.12,3.12,3.12,3.1,78
YNUM,20230907,1.98,1.98,1.98,1.98,2740
YORE,20230907,1.02,1.02,1.02,1.02,4903
YOVA,20230907,9.55,9.55,9.5,9.5,1051
YP3L,20230907,10.5,10.5,10.5,10.5,2520
YPARK,20230907,1.54,1.54,1.54,1.54,3300
YPR3,20230907,0.29,0.29,0.29,0.282,1048
YQPQ,20230907,1.25,1.25,1.25,1.22,17
YQUO,20230907,1.4,1.4,1.4,1.4,56200
YTAN,20230907,12.3,12.3,12.3,12.3,200
YTAR,20230907,60,60,60,60.5,32
YTRA,20230907,4.88,4.88,4.88,4.92,104
YVBA,20230907,6.3,6.3,6.3,6.3,500
YVIT,20230907,13.3,13.3,13.2,13.2,5889
YVIV,20230907,1.34,1.34,1.34,1.35,12