A3M,20230911,3.642,3.674,3.632,3.658,124734
ACS,20230911,32.57,32.94,32.57,32.94,226393
ACX,20230911,9.196,9.248,9.176,9.194,527770
ADX,20230911,1.29,1.3,1.286,1.298,32316
ADZ,20230911,6,6,6,6.05,339
AEDAS,20230911,16.36,16.36,16.12,16.28,10117
AENA,20230911,146,147.25,145.45,147.15,89430
AGIL,20230911,3.76,3.8,3.76,3.8,1323
AI,20230911,0.1465,0.1505,0.1415,0.1415,11669460
AIR,20230911,135,135.8,132.8,133.54,4512
ALB,20230911,47.8,48.5,47.8,48.5,2230
ALC,20230911,3.44,3.44,3.44,3.36,111
ALM,20230911,9.4,9.485,9.365,9.48,210491
ALNT,20230911,9.44,9.64,9.44,9.6,6602
ALQ,20230911,8.9,8.9,8.9,8.9,300
AMP,20230911,0.1094,0.1122,0.109,0.112,614823
AMS,20230911,62.56,62.78,62.02,62.6,387053
ANA,20230911,127.6,129.3,127.6,129.3,52625
ANE,20230911,26.76,26.84,26.38,26.78,270099
APAM,20230911,27.5,27.5,27.21,27.08,350
APG,20230911,17,17,17,17.6,10
APPS,20230911,9.48,9.48,9.455,9.455,414213
ARM,20230911,7,7.15,6.95,7.1,3958
ART,20230911,3.94,3.94,3.88,3.88,3205
ATRY,20230911,4.44,4.51,4.44,4.51,8288
ATSI,20230911,3.74,3.74,3.66,3.66,2670
AZK,20230911,5.86,5.86,5.76,5.78,3293
BAIN,20230911,2.74,2.74,2.74,2.74,314
BBVA,20230911,7.028,7.12,7.012,7.07,7557023
BKT,20230911,5.864,5.94,5.814,5.866,1986337
BKY,20230911,0.2325,0.236,0.2305,0.2335,580112
BST,20230911,0.411,0.443,0.393,0.436,1126009
CABK,20230911,3.574,3.597,3.549,3.582,6976031
CAF,20230911,31.9,32.4,31.75,32.25,50760
CASH,20230911,0.604,0.608,0.6,0.605,141218
CBAV,20230911,21.3,21.3,21.3,20.8,50
CCEP,20230911,57,58.2,57,57.4,241
CEV,20230911,6.5,6.5,6.5,6.5,1500
CIE,20230911,26.9,27.24,26.6,26.7,35826
CITY,20230911,0.1825,0.1825,0.169,0.175,248160
CLE,20230911,0.118,0.118,0.118,0.118,1000
CLNX,20230911,34.48,35.14,34.48,35,596293
CLR,20230911,2.71,2.73,2.71,2.73,1600
CMM,20230911,2.16,2.16,2.16,2.16,1852
COL,20230911,5.565,5.67,5.56,5.665,923021
COM,20230911,1.02,1.02,1.02,1.02,728
DIA,20230911,0.0139,0.0141,0.0139,0.0139,6756780
DOM,20230911,3.605,3.61,3.54,3.56,13871
EAT,20230911,6.43,6.49,6.42,6.44,1089
EBRO,20230911,16.6,16.6,16.36,16.48,23721
ECR,20230911,3.065,3.11,3.055,3.105,156233
EDR,20230911,6.42,6.51,6.42,6.45,74030
EEP,20230911,0.356,0.356,0.356,0.356,2728
EIDF,20230911,5.855,6,3.86,5,652741
ELE,20230911,19.225,19.325,19.13,19.22,664054
ELZ,20230911,0.21,0.216,0.207,0.216,28800
ENC,20230911,2.98,3.026,2.972,3.026,473754
END,20230911,1.5,1.53,1.5,1.505,6390
ENER,20230911,4.25,4.25,4.15,4.2,11366
ENG,20230911,15.9,16.025,15.9,16,759049
ENO,20230911,14.2,14.5,14.15,14.2,34018
ENRS,20230911,4.18,4.3,4.18,4.3,1133
ETC,20230911,5.63,5.66,5.57,5.63,1095
FACE,20230911,2.62,2.62,2.55,2.6,2811
FAE,20230911,3.16,3.195,3.16,3.195,144041
FCC,20230911,11.92,11.94,11.86,11.88,28709
FDR,20230911,19.8,20.1,19.69,20.04,233912
FER,20230911,29.68,29.87,29.52,29.79,635975
GAM,20230911,1.39,1.39,1.32,1.38,5931
GAS,20230911,26.5,26.86,26.5,26.8,191761
GCO,20230911,29.95,30.4,29.95,30.35,13656
GEST,20230911,4.064,4.192,4.06,4.166,159178
GIGA,20230911,7.7,7.7,7.7,7.7,5
GRE,20230911,23.68,24.08,23.24,23.96,40697
GRF,20230911,12.225,12.575,12.225,12.575,691722
GRF.P,20230911,8.4,8.555,8.4,8.55,53803
GRI,20230911,1.65,1.65,1.65,1.62,100
GSJ,20230911,3.78,3.84,3.78,3.83,3530
HAN,20230911,0.188,0.188,0.188,0.188,27700
HLZ,20230911,5.06,5.06,5.06,5.06,569
HOME,20230911,9.4,9.4,9.28,9.36,35221
IAG,20230911,1.8135,1.831,1.798,1.826,4695663
IBE,20230911,10.96,11,10.78,10.815,5767366
IBG,20230911,15.15,15.65,15.1,15.4,4688
IDR,20230911,13.52,13.77,13.52,13.65,373867
IFF,20230911,0.81,0.81,0.81,0.81,4500
INDDT,20230911,8182.6,8237.2,8182.6,8227.9,41006
ISUR,20230911,7.15,7.15,7.15,7,463
ITX,20230911,35.48,35.84,35.19,35.8,1426751
IZER,20230911,8.48,8.48,8.46,8.48,258
KOM,20230911,0.88,0.88,0.88,0.88,400
LAB,20230911,1.75,1.75,1.66,1.7,3700
LDA,20230911,0.917,0.933,0.917,0.932,345209
LGT,20230911,7.54,7.54,7.22,7.26,160
LIB,20230911,1.06,1.06,1.06,1.06,1500
LLN,20230911,1.23,1.28,1.195,1.27,33982
LLYC,20230911,10,10,10,10,3959
LOG,20230911,25.22,25.5,25.22,25.46,132970
LRE,20230911,5.68,5.84,5.68,5.78,19319
MAKS,20230911,8.35,8.35,8.15,8.35,402
MAP,20230911,1.97,1.975,1.947,1.972,2263006
MCM,20230911,10.64,10.8,10.62,10.64,4523
MDF,20230911,0.63,0.645,0.63,0.641,86535
MED,20230911,0.406,0.406,0.406,0.406,100
MEL,20230911,6.03,6.105,6.03,6.05,381028
MIO,20230911,5.75,5.75,5.75,5.75,211
MONI,20230911,0.32,0.334,0.32,0.334,444000
MRL,20230911,8.07,8.235,8.07,8.23,323015
MTB,20230911,1.42,1.43,1.42,1.43,8357
MTS,20230911,24.425,24.66,24.35,24.35,175424
MVC,20230911,7.27,7.27,7.2,7.22,4863
NBI,20230911,4.54,4.54,4.54,4.52,62
NEA,20230911,5.75,5.85,5.75,5.8,642
NHH,20230911,4.22,4.22,4.13,4.135,7674
NTH,20230911,1.75,1.78,1.75,1.75,77712
NTX,20230911,3.44,3.44,3.44,3.44,2100
NXT,20230911,0.5,0.508,0.5,0.508,15775
NYE,20230911,0.0054,0.0056,0.0054,0.0056,830010
OHL,20230911,0.427,0.4292,0.418,0.42,1635064
OLE,20230911,0.2515,0.2525,0.248,0.252,149069
OPDE,20230911,5.73,5.75,5.73,5.74,9508
ORY,20230911,2.065,2.08,2.05,2.065,24973
PANG,20230911,2.42,2.42,2.42,2.42,510
PAR,20230911,3.03,3.03,3.03,3.03,785
PHM,20230911,34.16,34.6,33.54,34.02,22229
PRM,20230911,11.7,11.75,11.4,11.7,889
PRO,20230911,18.9,18.9,18.9,18.5,37
PRS,20230911,0.37,0.379,0.37,0.37,26697
PSG,20230911,1.612,1.612,1.592,1.596,91276
PSI,20230911,6129.8,6177.59,6138.88,6151.87,6151
PVA,20230911,0.352,0.352,0.342,0.345,11632
R4,20230911,10.1,10.5,10.1,10.5,634
RBT,20230911,1.6,1.6,1.6,1.6,3300
REE,20230911,15.16,15.21,15.04,15.14,618554
REN,20230911,1.1,1.1,1.07,1.1,9166
REP,20230911,14.885,15.13,14.885,15.075,3277215
RIO,20230911,4.52,4.82,4.52,4.54,2837
RJF,20230911,2.48,2.48,2.45,2.48,9334
RLIA,20230911,1.06,1.06,1.05,1.05,31342
ROVI,20230911,51.9,52.7,51.8,52.7,83164
SAB,20230911,1.042,1.054,1.0355,1.0465,12815111
SAI,20230911,0.269,0.274,0.256,0.258,473058
SAN,20230911,3.4385,3.46,3.395,3.434,18335020
SCO,20230911,3.56,3.56,3.56,3.56,875
SCYR,20230911,2.85,2.868,2.846,2.86,857142
SEC,20230911,6.3,6.3,6.3,6.6,165
SLR,20230911,13.86,13.92,13.625,13.715,324022
SNG,20230911,3.71,3.71,3.71,3.68,296
SOL,20230911,3.832,3.834,3.774,3.806,159031
SPH,20230911,1.9,2,1.81,1.84,188677
SQRL,20230911,2.06,2.08,2.06,2.08,1532
TEF,20230911,3.862,3.907,3.858,3.894,7095095
TLGO,20230911,3.795,3.84,3.745,3.825,105368
TRE,20230911,8.775,8.96,8.775,8.945,74803
TRG,20230911,0.604,0.617,0.604,0.607,184239
TUB,20230911,2.9,2.98,2.88,2.955,76417
UBS,20230911,0.0041,0.0041,0.0038,0.0038,60704905
UNI,20230911,1.01,1.018,1.002,1.011,4012149
USI,20230911,6.05,6.05,6.05,6.05,587
VID,20230911,83.1,84.1,82.7,83.6,19710
VIS,20230911,59.4,59.4,59,59.2,13839
VOC,20230911,0.702,0.702,0.702,0.702,2328
VYT,20230911,2.5,2.5,2.5,2.5,500
YABA,20230911,1.07,1.07,1.06,1.06,6095
YADV,20230911,10.2,10.2,10.2,10.3,126
YARP,20230911,2.96,2.96,2.96,2.9,1800
YATO,20230911,9.9,9.9,9.9,9.9,507
YDOA,20230911,26.6,26.6,26.6,26.6,200
YEIS,20230911,3.5,3.5,3.5,3.5,1374
YENT,20230911,1.69,1.69,1.69,1.69,590
YFID,20230911,38.6,38.6,38.6,37,130
YGCS,20230911,13.2,13.2,13,13,800
YGGC,20230911,139,139,139,141,40
YGMP,20230911,51.5,51.5,51.5,51,30
YGOP,20230911,15.6,15.6,15.6,15.6,6571
YHSP,20230911,5.65,5.65,5.65,5.65,4275
YINB7,20230911,0.865,0.865,0.865,0.865,5781
YINM,20230911,13.4,13.4,13.4,13.6,180
YISC,20230911,16.2,16.2,16.2,16.2,310
YLFG,20230911,4.32,4.32,4.32,4.32,1158
YMEI,20230911,48,48,48,48.2,100
YMHRE,20230911,3.12,3.12,3.12,3.1,78
YNUM,20230911,1.98,1.98,1.98,1.98,2740
YORE,20230911,1.03,1.03,1.03,1.03,856
YOVA,20230911,9.55,9.55,9.5,9.5,1051
YP3L,20230911,10.5,10.5,10.5,10.5,2520
YPARK,20230911,1.54,1.54,1.54,1.54,3300
YPR3,20230911,0.29,0.29,0.29,0.282,1048
YQPQ,20230911,1.25,1.25,1.25,1.22,17
YQUO,20230911,1.4,1.4,1.4,1.4,56200
YTAN,20230911,12.3,12.3,12.3,12.3,200
YTAR,20230911,60,60,60,60.5,32
YTRA,20230911,4.88,4.88,4.88,4.92,104
YVBA,20230911,6.4,6.4,6.4,6.4,1500
YVIT,20230911,13.5,13.5,13.5,13.5,2505
YVIV,20230911,1.34,1.34,1.34,1.35,12