A3M,20230912,3.66,3.66,3.636,3.644,66742
ACS,20230912,32.95,33,32.56,32.86,338847
ACX,20230912,9.22,9.238,9.072,9.15,486881
ADX,20230912,1.292,1.304,1.29,1.296,85312
ADZ,20230912,5.95,5.95,5.95,6.05,18
AEDAS,20230912,16.42,16.48,16.12,16.14,10456
AENA,20230912,147,150.55,147,149.7,94101
AGIL,20230912,3.86,3.86,3.86,3.86,1145
AI,20230912,0.14,0.144,0.132,0.1345,18581066
AIR,20230912,133.18,133.18,130.08,130.46,4993
ALB,20230912,48.85,48.85,48.15,48.25,1182
ALC,20230912,3.36,3.36,3.36,3.36,159
ALM,20230912,9.465,9.585,9.43,9.465,193814
ALNT,20230912,9.5,9.64,9.5,9.64,5299
ALQ,20230912,8.9,8.9,8.9,8.9,300
AMP,20230912,0.112,0.112,0.1084,0.1098,2190760
AMS,20230912,62.92,63,61.68,61.68,640910
ANA,20230912,129.3,129.45,127.2,127.7,49048
ANE,20230912,26.84,26.92,26.32,26.34,270764
APAM,20230912,27.4,27.4,27.09,27.08,124
APG,20230912,17,17,17,17.6,10
APPS,20230912,9.46,9.49,9.45,9.49,152697
ARM,20230912,7.05,7.1,7,7,1281
ART,20230912,3.94,3.94,3.88,3.88,3205
ATRY,20230912,4.65,4.65,4.42,4.52,15291
ATSI,20230912,3.56,3.56,3.5,3.5,3151
AZK,20230912,5.84,5.84,5.74,5.74,2826
BAIN,20230912,2.74,2.74,2.74,2.74,314
BBVA,20230912,7.078,7.12,7.05,7.092,9627032
BKT,20230912,5.868,5.94,5.86,5.938,1811862
BKY,20230912,0.2315,0.241,0.2315,0.235,2662777
BST,20230912,0.439,0.441,0.41,0.428,544128
CABK,20230912,3.598,3.61,3.579,3.594,7191513
CAF,20230912,32.2,32.6,31.9,32.3,49132
CASH,20230912,0.613,0.613,0.608,0.609,144363
CBAV,20230912,21.3,21.3,21.1,21.3,561
CCEP,20230912,58.3,58.3,57.5,57.4,472
CEV,20230912,6.5,6.5,6.5,6.5,1500
CIE,20230912,27.2,27.2,26.22,26.54,30795
CITY,20230912,0.1785,0.1795,0.171,0.176,37120
CLE,20230912,0.118,0.118,0.118,0.118,50
CLNX,20230912,35.1,35.37,35.04,35.22,444373
CLR,20230912,2.71,2.73,2.71,2.73,1600
CMM,20230912,2.12,2.12,2.12,2.12,1887
COL,20230912,5.66,5.665,5.475,5.5,682093
COM,20230912,1.05,1.05,1.005,1.005,1143
DIA,20230912,0.0138,0.0141,0.0138,0.0138,4091461
DOM,20230912,3.59,3.59,3.54,3.545,15033
EAT,20230912,6.26,6.55,6.26,6.5,1523
EBRO,20230912,16.36,16.56,16.36,16.46,9267
ECR,20230912,3.12,3.18,3.11,3.12,54983
EDR,20230912,6.34,6.55,6.34,6.45,100072
EEP,20230912,0.356,0.356,0.356,0.356,2387
EIDF,20230912,5.04,5.06,4.6,4.66,211614
ELE,20230912,19.3,19.445,19.25,19.36,746500
ELZ,20230912,0.219,0.219,0.219,0.216,443
ENC,20230912,3.028,3.076,3.022,3.07,585909
END,20230912,1.535,1.54,1.475,1.475,6523
ENER,20230912,4.16,4.19,4.16,4.16,13180
ENG,20230912,16,16.215,16,16.155,712377
ENO,20230912,14.2,14.35,14.1,14.2,30147
ENRS,20230912,4.34,4.34,3.92,4.13,15544
ETC,20230912,5.61,5.67,5.09,5.56,11344
FACE,20230912,2.6,2.65,2.6,2.65,14383
FAE,20230912,3.2,3.23,3.165,3.215,261853
FCC,20230912,11.86,11.9,11.82,11.82,23312
FDR,20230912,20.04,20.32,20.04,20.22,179860
FER,20230912,29.8,29.99,29.7,29.76,473906
GAM,20230912,1.35,1.39,1.35,1.39,1592
GAS,20230912,26.46,26.9,26.4,26.84,322708
GCO,20230912,30.35,30.5,30.25,30.4,11633
GEST,20230912,4.166,4.17,4.08,4.1,228063
GIGA,20230912,7.7,7.7,7.6,7.7,665
GRE,20230912,23.92,24.4,23.56,23.56,21726
GRF,20230912,12.73,13.23,12.73,13.14,1651408
GRF.P,20230912,8.645,9.03,8.645,9,121171
GRI,20230912,1.65,1.65,1.65,1.62,100
GSJ,20230912,3.8,3.8,3.78,3.78,8482
HAN,20230912,0.19,0.19,0.19,0.19,5000
HLZ,20230912,5.06,5.06,5.06,5.06,630
HOME,20230912,9.36,9.39,9.32,9.37,26199
IAG,20230912,1.83,1.8565,1.818,1.84,4002486
IBE,20230912,10.85,10.885,10.745,10.805,9198605
IBG,20230912,15.35,15.45,15.35,15.35,704
IDR,20230912,13.66,13.89,13.64,13.73,450255
IFF,20230912,0.81,0.81,0.81,0.81,4500
INDDT,20230912,8226.9,8264.7,8226.9,8251,50165
ISUR,20230912,7.15,7.15,7.15,7,463
ITX,20230912,36,36.28,35.71,35.79,2421583
IZER,20230912,8.48,8.48,8.46,8.48,258
KOM,20230912,0.88,0.88,0.88,0.88,400
LAB,20230912,1.75,1.75,1.66,1.7,3700
LDA,20230912,0.933,0.934,0.926,0.93,183923
LGT,20230912,7.26,7.38,7.2,7.38,2078
LIB,20230912,1.06,1.07,1.06,1.07,3000
LLN,20230912,1.27,1.27,1.195,1.225,6978
LLYC,20230912,10.1,10.1,10.1,10,100
LOG,20230912,25.5,25.58,25.34,25.4,124472
LRE,20230912,5.68,5.96,5.68,5.96,30378
MAKS,20230912,8.5,8.7,8.2,8.6,4102
MAP,20230912,1.975,1.975,1.958,1.963,1924785
MCM,20230912,10.62,10.9,10.6,10.68,7356
MDF,20230912,0.635,0.685,0.625,0.665,236582
MED,20230912,0.406,0.406,0.406,0.406,100
MEL,20230912,6.115,6.17,6.09,6.13,513579
MIO,20230912,5.6,5.6,5.6,5.6,674
MONI,20230912,0.32,0.334,0.32,0.334,444000
MRL,20230912,8.175,8.265,8.145,8.195,469058
MTB,20230912,1.43,1.43,1.37,1.43,1995
MTS,20230912,24.325,24.395,23.905,24,265112
MVC,20230912,7.22,7.24,7.18,7.2,6139
NBI,20230912,4.52,4.52,4.52,4.52,38
NEA,20230912,5.95,5.95,5.8,5.85,994
NHH,20230912,4.12,4.215,4.1,4.12,17395
NTH,20230912,1.79,1.79,1.75,1.775,2000
NTX,20230912,3.44,3.44,3.44,3.44,2100
NXT,20230912,0.502,0.508,0.502,0.508,13141
NYE,20230912,0.0054,0.0056,0.0054,0.0054,1711050
OHL,20230912,0.4202,0.425,0.4192,0.4208,1619888
OLE,20230912,0.255,0.255,0.248,0.254,150513
OPDE,20230912,5.74,5.75,5.73,5.75,96421
ORY,20230912,2.06,2.07,2.04,2.07,71277
PANG,20230912,2.34,2.34,2.34,2.34,2000
PAR,20230912,3.1,3.32,3.1,3.16,5793
PHM,20230912,34.1,34.68,33.9,34.06,23471
PRM,20230912,11.75,11.75,11.3,11.7,2534
PRO,20230912,18.9,18.9,18.9,18.5,37
PRS,20230912,0.37,0.375,0.37,0.375,125481
PSG,20230912,1.594,1.604,1.592,1.594,73404
PSI,20230912,6155.85,6161.55,6123.7,6155.85,6155
PVA,20230912,0.342,0.342,0.342,0.345,143
R4,20230912,10.5,10.5,10.3,10.3,1644
RBT,20230912,1.6,1.6,1.6,1.6,3300
REE,20230912,15.175,15.33,15.15,15.23,811247
REN,20230912,1.075,1.09,1.075,1.08,24666
REP,20230912,14.795,15.17,14.69,15.13,3771413
RIO,20230912,4.76,4.9,4.5,4.58,9889
RJF,20230912,2.5,2.5,2.5,2.5,3342
RLIA,20230912,1.05,1.06,1.05,1.05,3704
ROVI,20230912,52.8,53.4,52.75,53.1,67121
SAB,20230912,1.051,1.0635,1.044,1.062,16483566
SAI,20230912,0.26,0.265,0.25,0.254,1233762
SAN,20230912,3.446,3.4575,3.4235,3.446,26290667
SCO,20230912,3.48,3.48,3.4,3.4,402
SCYR,20230912,2.874,2.882,2.854,2.866,826209
SEC,20230912,6.3,6.3,6.3,6.6,165
SLR,20230912,13.735,13.75,13.34,13.39,341222
SNG,20230912,3.62,3.62,3.5,3.6,8052
SOL,20230912,3.81,3.826,3.72,3.722,167537
SPH,20230912,1.84,1.94,1.8,1.84,67156
SQRL,20230912,2.06,2.08,2.06,2.08,1532
TEF,20230912,3.91,3.973,3.907,3.94,10547653
TLGO,20230912,3.8,3.8,3.73,3.73,85606
TRE,20230912,8.92,9.4,8.89,9.325,343296
TRG,20230912,0.602,0.621,0.586,0.6,630913
TUB,20230912,2.955,2.955,2.895,2.92,95523
UBS,20230912,0.0039,0.0039,0.0037,0.0038,32326775
UNI,20230912,1.016,1.021,1.01,1.02,3424395
USI,20230912,6.05,6.05,6.05,6.05,587
VID,20230912,84.2,84.2,82.3,82.3,26160
VIS,20230912,59.5,59.5,58.6,58.6,21032
VOC,20230912,0.702,0.706,0.69,0.704,38268
VYT,20230912,2.46,2.46,2.46,2.46,500
YABA,20230912,1.07,1.07,1.06,1.06,6095
YADV,20230912,10.2,10.2,10.2,10.3,50
YARP,20230912,2.96,2.96,2.96,2.9,1800
YATO,20230912,9.9,9.9,9.9,9.9,507
YDOA,20230912,26.6,26.6,26.6,26.6,200
YEIS,20230912,3.5,3.5,3.5,3.5,1374
YENT,20230912,1.69,1.69,1.69,1.69,201
YFID,20230912,38.6,38.6,38.6,37,130
YGCS,20230912,13.2,13.2,13,13,800
YGGC,20230912,139,139,139,141,40
YGMP,20230912,51.5,51.5,51.5,51,30
YGOP,20230912,15.2,15.2,15.2,15.2,3935
YHSP,20230912,5.65,5.65,5.65,5.65,4275
YINB7,20230912,0.865,0.865,0.865,0.865,5781
YINM,20230912,13.4,13.4,13.4,13.6,180
YISC,20230912,16.2,16.2,16.2,16.2,310
YLFG,20230912,4.32,4.32,4.32,4.32,1158
YMEI,20230912,48,48,48,48.2,100
YMHRE,20230912,3.12,3.12,3.12,3.12,1500
YNUM,20230912,1.98,1.98,1.98,1.98,2740
YORE,20230912,1.03,1.03,1.03,1.03,856
YOVA,20230912,9.55,9.55,9.5,9.5,1051
YP3L,20230912,10.5,10.5,10.5,10.5,2520
YPARK,20230912,1.54,1.54,1.54,1.54,3300
YPR3,20230912,0.29,0.29,0.29,0.282,1048
YQPQ,20230912,1.25,1.25,1.25,1.22,17
YQUO,20230912,1.4,1.4,1.4,1.4,56200
YTAN,20230912,12.3,12.3,12.3,12.3,200
YTAR,20230912,60,60,60,60.5,32
YTRA,20230912,4.88,4.88,4.88,4.92,104
YVBA,20230912,6.4,6.4,6.4,6.4,1500
YVIT,20230912,13,13,12.9,12.9,12864
YVIV,20230912,1.34,1.34,1.34,1.35,12