A3M,20230908,3.608,3.642,3.574,3.622,224766
ACS,20230908,32.6,32.65,32.3,32.48,176929
ACX,20230908,9.134,9.202,9.028,9.104,952837
ADX,20230908,1.308,1.308,1.286,1.292,56552
ADZ,20230908,5.95,6,5.95,6.05,320
AEDAS,20230908,16.24,16.28,15.94,16.18,9795
AENA,20230908,145.65,146.1,143.45,146.1,89828
AGIL,20230908,3.76,3.76,3.7,3.7,884
AI,20230908,0.1535,0.1565,0.1515,0.154,2407022
AIR,20230908,136.4,136.4,133.94,135.26,4773
ALB,20230908,47.5,48.1,47.5,48.1,4052
ALC,20230908,3.44,3.44,3.44,3.36,120
ALM,20230908,9.57,9.585,9.36,9.4,192990
ALNT,20230908,9.5,9.7,9.46,9.46,4782
ALQ,20230908,8.9,8.9,8.9,8.9,2
AMP,20230908,0.111,0.112,0.1082,0.11,1049494
AMS,20230908,62.54,62.58,61.76,62.42,284178
ANA,20230908,128.05,128.9,126.45,128.45,92471
ANE,20230908,26.1,26.72,26.08,26.54,341880
APAM,20230908,27.09,27.09,26.53,27.08,197
APG,20230908,17,17,17,17.6,10
APPS,20230908,9.5,9.5,9.465,9.475,98348
ARM,20230908,7.1,7.2,7.05,7.2,3077
ART,20230908,4,4.04,3.84,4.04,48464
ATRY,20230908,4.4,4.46,4.38,4.41,62687
ATSI,20230908,3.78,3.84,3.78,3.84,1405
AZK,20230908,5.88,5.88,5.7,5.8,8288
BAIN,20230908,2.74,2.74,2.74,2.74,686
BBVA,20230908,7,7,6.826,6.97,8591995
BKT,20230908,5.752,5.822,5.704,5.822,1526275
BKY,20230908,0.2335,0.236,0.23,0.23,1510804
BST,20230908,0.447,0.457,0.404,0.406,1207478
CABK,20230908,3.531,3.568,3.493,3.555,7989780
CAF,20230908,31.7,32,31.2,31.75,40122
CASH,20230908,0.604,0.604,0.586,0.595,376342
CBAV,20230908,21.5,21.5,20.7,20.8,745
CCEP,20230908,59.1,59.1,57,57.4,2091
CEV,20230908,6.5,6.5,6.5,6.5,1500
CIE,20230908,27.54,27.58,26.14,26.74,40216
CITY,20230908,0.18,0.182,0.1665,0.18,237028
CLE,20230908,0.118,0.118,0.118,0.118,1000
CLNX,20230908,34.97,34.98,34.49,34.55,511949
CLR,20230908,2.72,2.74,2.7,2.7,2370
CMM,20230908,2.16,2.16,2.16,2.16,1852
COL,20230908,5.57,5.58,5.49,5.555,660293
COM,20230908,1.045,1.045,1.025,1.025,1935
DIA,20230908,0.0138,0.014,0.0138,0.0139,2688048
DOM,20230908,3.63,3.655,3.56,3.57,24794
EAT,20230908,6.8,6.8,6.42,6.56,1001
EBRO,20230908,16.62,16.62,16.26,16.42,18851
ECR,20230908,3.045,3.06,3.015,3.03,44505
EDR,20230908,6.52,6.52,6.35,6.4,76564
EEP,20230908,0.356,0.356,0.356,0.356,2728
EIDF,20230908,6.37,6.51,5.92,5.92,217112
ELE,20230908,19.21,19.24,18.895,19.18,564246
ELZ,20230908,0.21,0.216,0.207,0.216,28800
ENC,20230908,3,3.016,2.97,2.978,488366
END,20230908,1.51,1.51,1.48,1.5,1940
ENER,20230908,4.35,4.35,4.02,4.19,62351
ENG,20230908,15.79,15.935,15.76,15.92,595619
ENO,20230908,14.4,14.4,14.1,14.15,18108
ENRS,20230908,4.46,4.54,4.22,4.22,8431
ETC,20230908,5.57,5.6,5.55,5.6,565
FACE,20230908,2.66,2.66,2.54,2.54,16398
FAE,20230908,3.15,3.165,3.15,3.16,67946
FCC,20230908,11.94,11.94,11.86,11.92,32703
FDR,20230908,20.1,20.12,19.53,19.65,363379
FER,20230908,29.52,29.84,29.38,29.65,840652
GAM,20230908,1.34,1.35,1.34,1.34,10964
GAS,20230908,26.46,26.64,26.24,26.56,149856
GCO,20230908,29.95,30,29.6,30,10745
GEST,20230908,4.1,4.1,3.958,4.056,320011
GIGA,20230908,7.7,7.8,7.7,7.7,500
GRE,20230908,24.36,24.88,23.42,24.04,75904
GRF,20230908,12.27,12.345,11.85,12.14,1382755
GRF.P,20230908,8.395,8.405,8.26,8.315,70031
GRI,20230908,1.65,1.65,1.65,1.62,100
GSJ,20230908,3.85,3.85,3.8,3.8,880
HAN,20230908,0.192,0.192,0.185,0.185,33200
HLZ,20230908,5.06,5.1,5.06,5.1,883
HOME,20230908,9.31,9.38,9.17,9.38,34251
IAG,20230908,1.8195,1.82,1.778,1.8055,6071431
IBE,20230908,10.92,10.96,10.725,10.91,5708173
IBG,20230908,15.9,15.9,15.7,15.8,2346
IDR,20230908,13.48,13.58,13.37,13.52,364220
IFF,20230908,0.81,0.81,0.81,0.81,4500
INDDT,20230908,8163.7,8165.4,8086.7,8163.9,40180
ISUR,20230908,7.15,7.15,7.15,7,110
ITX,20230908,35.28,35.3,34.68,35.29,1631652
IZER,20230908,8.32,8.5,8.32,8.48,13674
KOM,20230908,0.88,0.88,0.88,0.88,400
LAB,20230908,1.75,1.75,1.66,1.7,3700
LDA,20230908,0.933,0.934,0.926,0.929,243067
LGT,20230908,7.22,7.54,7.22,7.26,371
LIB,20230908,1.06,1.06,1.06,1.06,1000
LLN,20230908,1.195,1.23,1.195,1.21,20515
LLYC,20230908,10,10,10,10,3959
LOG,20230908,24.9,25.24,24.76,25.24,93300
LRE,20230908,5.74,5.8,5.68,5.76,10339
MAKS,20230908,8.35,8.35,8.35,8.35,215
MAP,20230908,1.965,1.969,1.948,1.969,1264078
MCM,20230908,10.6,10.64,10.56,10.58,8062
MDF,20230908,0.635,0.64,0.63,0.638,52295
MED,20230908,0.406,0.406,0.406,0.406,100
MEL,20230908,5.915,6.02,5.915,6.01,417532
MIO,20230908,5.75,5.75,5.75,5.75,211
MONI,20230908,0.32,0.334,0.32,0.334,444000
MRL,20230908,8.25,8.25,8.02,8.115,351153
MTB,20230908,1.41,1.41,1.41,1.41,544
MTS,20230908,24.37,24.6,23.935,24.23,119395
MVC,20230908,7.21,7.25,7.21,7.23,1857
NBI,20230908,4.54,4.54,4.54,4.52,67
NEA,20230908,5.9,5.9,5.9,5.9,375
NHH,20230908,4.16,4.175,4.11,4.115,14233
NTH,20230908,1.8,1.8,1.78,1.78,15245
NTX,20230908,3.44,3.44,3.44,3.44,2100
NXT,20230908,0.493,0.518,0.493,0.518,35755
NYE,20230908,0.0056,0.0056,0.0054,0.0056,475400
OHL,20230908,0.4244,0.4254,0.4164,0.4214,2252908
OLE,20230908,0.251,0.252,0.2485,0.2485,235132
OPDE,20230908,5.74,5.74,5.73,5.74,6987
ORY,20230908,2.05,2.06,2.05,2.05,26761
PANG,20230908,2.42,2.42,2.42,2.42,200
PAR,20230908,3.23,3.24,3.1,3.1,44666
PHM,20230908,34.12,34.28,33.72,34.16,19534
PRM,20230908,11.5,11.8,11.35,11.7,1702
PRO,20230908,18.5,18.5,18.5,18.5,6
PRS,20230908,0.378,0.379,0.37,0.37,667909
PSG,20230908,1.604,1.604,1.562,1.586,321091
PSI,20230908,6064.8,6122.95,6052.67,6118.78,6118
PVA,20230908,0.352,0.352,0.351,0.351,5364
R4,20230908,10.4,10.4,10.4,10.4,96
RBT,20230908,1.6,1.6,1.6,1.6,3300
REE,20230908,15.1,15.16,15.015,15.145,430941
REN,20230908,1.09,1.105,1.085,1.1,29923
REP,20230908,14.615,14.9,14.555,14.9,3389533
RIO,20230908,4.5,4.9,4.5,4.68,9792
RJF,20230908,2.5,2.54,2.48,2.48,7200
RLIA,20230908,1.04,1.04,1.04,1.04,934
ROVI,20230908,51.7,51.8,51.05,51.55,50848
SAB,20230908,1.0185,1.0375,1.0155,1.034,15427969
SAI,20230908,0.27,0.283,0.256,0.263,1832466
SAN,20230908,3.388,3.4125,3.332,3.408,21264628
SCO,20230908,3.72,3.72,3.64,3.64,1476
SCYR,20230908,2.836,2.848,2.824,2.844,1132323
SEC,20230908,6.3,6.3,6.3,6.6,165
SLR,20230908,13.82,13.98,13.54,13.745,337842
SNG,20230908,3.63,3.68,3.49,3.68,23847
SOL,20230908,3.89,3.942,3.832,3.832,103552
SPH,20230908,1.8,1.94,1.67,1.81,261741
SQRL,20230908,2.08,2.14,2.08,2.14,7203
TEF,20230908,3.852,3.866,3.833,3.846,5396519
TLGO,20230908,3.92,3.92,3.81,3.815,42710
TRE,20230908,8.81,8.915,8.64,8.895,131235
TRG,20230908,0.62,0.624,0.605,0.605,213460
TUB,20230908,2.885,2.9,2.85,2.9,46620
UBS,20230908,0.0042,0.0042,0.004,0.004,39867010
UNI,20230908,0.986,0.9955,0.975,0.995,3496139
USI,20230908,6.05,6.05,6.05,6.05,587
VID,20230908,82.4,83.1,81.9,82.9,19572
VIS,20230908,58.3,59.8,58.3,59.3,36938
VOC,20230908,0.702,0.704,0.702,0.702,588
VYT,20230908,2.5,2.5,2.5,2.5,500
YABA,20230908,1.07,1.07,1.06,1.06,6095
YADV,20230908,10.2,10.2,10.2,10.3,126
YARP,20230908,2.96,2.96,2.96,2.9,1800
YATO,20230908,10,10,10,10,1000
YDOA,20230908,26.6,26.6,26.6,26.6,200
YEIS,20230908,3.5,3.5,3.5,3.5,1374
YENT,20230908,1.69,1.69,1.69,1.69,590
YFID,20230908,38.6,38.6,38.6,37,130
YGCS,20230908,13.2,13.2,13,13,800
YGGC,20230908,139,139,139,141,40
YGMP,20230908,51.5,51.5,51.5,51,30
YGOP,20230908,15.6,15.6,15.6,15.6,6571
YHSP,20230908,5.65,5.65,5.65,5.65,4275
YINB7,20230908,0.865,0.865,0.865,0.865,5781
YINM,20230908,13.4,13.4,13.4,13.6,180
YISC,20230908,16.2,16.2,16.2,16.2,310
YLFG,20230908,4.32,4.32,4.32,4.32,1158
YMEI,20230908,48,48,48,48.2,100
YMHRE,20230908,3.12,3.12,3.12,3.1,78
YNUM,20230908,1.98,1.98,1.98,1.98,2740
YORE,20230908,1.02,1.02,1.02,1.02,4903
YOVA,20230908,9.55,9.55,9.5,9.5,1051
YP3L,20230908,10.5,10.5,10.5,10.5,2520
YPARK,20230908,1.54,1.54,1.54,1.54,3300
YPR3,20230908,0.29,0.29,0.29,0.282,1048
YQPQ,20230908,1.25,1.25,1.25,1.22,17
YQUO,20230908,1.4,1.4,1.4,1.4,56200
YTAN,20230908,12.3,12.3,12.3,12.3,200
YTAR,20230908,60,60,60,60.5,32
YTRA,20230908,4.88,4.88,4.88,4.92,104
YVBA,20230908,6.4,6.4,6.4,6.4,1500
YVIT,20230908,13.5,13.5,13.5,13.5,2505
YVIV,20230908,1.34,1.34,1.34,1.35,12