A3M,20230913,3.64,3.656,3.632,3.638,73432
ACS,20230913,32.82,32.82,32.41,32.66,356744
ACX,20230913,9.134,9.176,9.04,9.044,768892
ADX,20230913,1.292,1.294,1.274,1.29,46867
ADZ,20230913,5.95,5.95,5.95,5.95,2283
AEDAS,20230913,16.32,16.34,16.14,16.26,8318
AENA,20230913,148.7,148.7,143.7,144.9,105437
AGIL,20230913,3.79,3.8,3.79,3.86,400
AI,20230913,0.1335,0.14,0.1335,0.136,6513723
AIR,20230913,130.38,132.2,129,130.36,4798
ALB,20230913,48.25,48.25,47.8,48.2,1845
ALC,20230913,3.36,3.36,3.36,3.36,86
ALM,20230913,9.5,9.51,9.37,9.51,263874
ALNT,20230913,9.6,9.64,9.52,9.6,972
ALQ,20230913,8.9,8.9,8.9,8.9,300
AMP,20230913,0.112,0.112,0.1076,0.108,347476
AMS,20230913,61.6,62.24,61.32,61.92,586815
ANA,20230913,127.1,127.7,125.7,127,62336
ANE,20230913,26.22,26.48,26.02,26.36,261055
APAM,20230913,27.29,27.31,27.29,27.08,136
APG,20230913,17,17,17,17.6,10
APPS,20230913,9.47,9.48,9.445,9.455,344135
ARM,20230913,7.1,7.1,7,7.1,3291
ART,20230913,3.9,3.9,3.9,3.88,256
ATRY,20230913,4.5,4.59,4.44,4.58,19327
ATSI,20230913,3.56,3.56,3.5,3.5,3151
AZK,20230913,5.74,5.74,5.68,5.72,5619
BAIN,20230913,2.74,2.74,2.74,2.74,314
BBVA,20230913,7.092,7.158,7.056,7.118,6346004
BKT,20230913,5.916,5.974,5.85,5.85,1345627
BKY,20230913,0.2305,0.235,0.23,0.2325,1557023
BST,20230913,0.416,0.43,0.407,0.413,350719
CABK,20230913,3.593,3.61,3.53,3.542,8616352
CAF,20230913,32.35,32.35,31.8,32,25710
CASH,20230913,0.602,0.608,0.602,0.602,63687
CBAV,20230913,21.1,21.4,21.1,21.3,449
CCEP,20230913,57.8,57.8,57,57.4,229
CEV,20230913,6.5,6.5,6.5,6.5,1500
CIE,20230913,26.4,26.92,26.02,26.42,30683
CITY,20230913,0.17,0.175,0.162,0.163,250300
CLE,20230913,0.118,0.118,0.118,0.118,50
CLNX,20230913,35,35.32,34.68,35.32,553974
CLR,20230913,2.75,2.87,2.75,2.87,29928
CMM,20230913,2.12,2.12,2.12,2.12,1887
COL,20230913,5.5,5.59,5.43,5.545,890212
COM,20230913,1.005,1.005,0.97,1.005,12849
DIA,20230913,0.0138,0.0139,0.0137,0.0138,5994681
DOM,20230913,3.54,3.55,3.53,3.53,9619
EAT,20230913,6.55,6.55,6.47,6.5,224
EBRO,20230913,16.46,16.56,16.38,16.38,18034
ECR,20230913,3.155,3.18,3.1,3.115,64600
EDR,20230913,6.55,6.55,6.26,6.39,65933
EEP,20230913,0.356,0.356,0.356,0.356,2387
EIDF,20230913,4.798,4.94,4.34,4.36,291188
ELE,20230913,19.3,19.365,19.09,19.365,1226255
ELZ,20230913,0.209,0.218,0.206,0.217,66900
ENC,20230913,3.06,3.09,2.98,3.056,726493
END,20230913,1.48,1.48,1.445,1.46,10450
ENER,20230913,4.23,4.23,4.18,4.2,7522
ENG,20230913,16.105,16.205,16.01,16.15,669034
ENO,20230913,14.15,14.3,14.15,14.3,9734
ENRS,20230913,4.17,4.17,4.06,4.09,4008
ETC,20230913,5.5,5.5,5.35,5.45,3948
FACE,20230913,2.65,2.65,2.6,2.6,5495
FAE,20230913,3.2,3.25,3.195,3.22,184931
FCC,20230913,11.84,11.86,11.8,11.84,37760
FDR,20230913,20.12,20.22,19.82,19.92,266962
FER,20230913,29.76,29.76,29.2,29.56,703170
GAM,20230913,1.35,1.41,1.35,1.39,395
GAS,20230913,26.86,26.9,26.5,26.74,258901
GCO,20230913,30.45,30.5,30.3,30.5,36205
GEST,20230913,4.08,4.13,4.048,4.07,254455
GIGA,20230913,7.6,7.8,7.54,7.6,2180
GRE,20230913,23.82,23.98,23.3,23.7,30777
GRF,20230913,13.015,13.015,12.685,12.94,916502
GRF.P,20230913,8.9,8.985,8.755,8.98,125334
GRI,20230913,1.65,1.65,1.65,1.62,100
GSJ,20230913,3.78,3.8,3.75,3.75,12161
HAN,20230913,0.195,0.195,0.195,0.195,6368
HLZ,20230913,5.1,5.1,5.06,5.06,304
HOME,20230913,9.31,9.4,9.25,9.33,49702
IAG,20230913,1.835,1.846,1.763,1.7945,12382011
IBE,20230913,10.765,10.805,10.635,10.785,7945560
IBG,20230913,15.35,15.45,15.25,15.35,1556
IDR,20230913,13.74,13.92,13.7,13.87,495116
IFF,20230913,0.81,0.81,0.81,0.81,4500
INDDT,20230913,8238.4,8250.5,8182.9,8227.1,46402
ISUR,20230913,7.25,7.4,7.25,7.4,3734
ITX,20230913,35.76,35.86,34.3,35.62,3886723
IZER,20230913,8.32,8.38,8.26,8.26,7183
KOM,20230913,0.88,0.88,0.88,0.88,400
LAB,20230913,1.71,1.71,1.71,1.71,1200
LDA,20230913,0.921,0.929,0.919,0.928,163318
LGT,20230913,7.38,7.38,7.2,7.2,2674
LIB,20230913,0.97,0.97,0.97,0.97,17826
LLN,20230913,1.23,1.23,1.215,1.215,4713
LLYC,20230913,10.1,10.1,10.1,10.1,506
LOG,20230913,25.42,25.52,25.24,25.42,69093
LRE,20230913,5.95,5.96,5.7,5.92,21082
MAKS,20230913,8.5,8.5,8.5,8.6,50
MAP,20230913,1.965,1.969,1.942,1.965,1263057
MCM,20230913,10.78,10.78,10.52,10.54,2979
MDF,20230913,0.66,0.667,0.641,0.641,66609
MED,20230913,0.406,0.406,0.406,0.406,100
MEL,20230913,6.13,6.215,6.12,6.205,596621
MIO,20230913,5.55,5.55,5.55,5.55,666
MONI,20230913,0.32,0.334,0.32,0.334,444000
MRL,20230913,8.15,8.28,8.125,8.245,371926
MTB,20230913,1.45,1.45,1.45,1.43,250
MTS,20230913,23.925,24.06,23.5,23.5,306099
MVC,20230913,7.25,7.27,7.16,7.2,10733
NBI,20230913,4.52,4.52,4.52,4.52,100
NEA,20230913,5.95,5.95,5.95,5.85,236
NHH,20230913,4.09,4.13,4.06,4.1,15616
NTH,20230913,1.78,1.8,1.75,1.765,17029
NTX,20230913,3.42,3.42,3.4,3.4,2750
NXT,20230913,0.518,0.518,0.518,0.518,600
NYE,20230913,0.0056,0.0058,0.0054,0.0054,6488100
OHL,20230913,0.4202,0.4264,0.414,0.4246,2045361
OLE,20230913,0.2545,0.2545,0.245,0.2465,586909
OPDE,20230913,5.74,5.75,5.74,5.75,44565
ORY,20230913,2.065,2.065,2.03,2.05,44304
PANG,20230913,2.3,2.3,2.3,2.3,2174
PAR,20230913,3.1,3.15,3.1,3.15,2730
PHM,20230913,33.92,34.28,33.6,34.26,31828
PRM,20230913,11.7,11.7,11.4,11.65,1694
PRO,20230913,18.9,18.9,18.9,18.5,37
PRS,20230913,0.37,0.37,0.37,0.37,14595
PSG,20230913,1.594,1.594,1.566,1.572,284876
PSI,20230913,6153.21,6147.86,6111.38,6132.29,6132
PVA,20230913,0.35,0.35,0.34,0.34,15444
R4,20230913,10.3,10.5,10.3,10.3,1157
RBT,20230913,1.6,1.6,1.6,1.6,3300
REE,20230913,15.16,15.185,14.875,15.105,1167442
REN,20230913,1.085,1.1,1.085,1.1,13340
REP,20230913,15.1,15.285,14.995,15.05,3120173
RIO,20230913,4.78,4.88,4.78,4.88,3988
RJF,20230913,2.5,2.55,2.49,2.49,12367
RLIA,20230913,1.04,1.06,1.04,1.05,31542
ROVI,20230913,53,53.25,52.4,53.25,62390
SAB,20230913,1.063,1.0745,1.055,1.057,16238174
SAI,20230913,0.251,0.255,0.239,0.239,634776
SAN,20230913,3.439,3.477,3.425,3.454,18635872
SCO,20230913,3.48,3.48,3.4,3.4,402
SCYR,20230913,2.87,2.886,2.816,2.872,1554268
SEC,20230913,6.3,6.3,6.3,6.6,165
SLR,20230913,13.4,14.1,13.35,14.09,809590
SNG,20230913,3.54,3.55,3.33,3.55,18771
SOL,20230913,3.722,3.73,3.674,3.68,152453
SPH,20230913,1.83,1.83,1.6,1.69,124240
SQRL,20230913,2.06,2.06,2.06,2.06,2506
TEF,20230913,3.937,3.977,3.916,3.957,9564602
TLGO,20230913,3.74,3.78,3.715,3.745,64491
TRE,20230913,9.295,9.35,9.02,9.165,114884
TRG,20230913,0.596,0.604,0.587,0.588,479946
TUB,20230913,2.92,2.935,2.885,2.89,56114
UBS,20230913,0.0039,0.0045,0.0038,0.0044,298825800
UNI,20230913,1.02,1.025,1.006,1.01,2844503
USI,20230913,6.05,6.05,6.05,6.05,587
VID,20230913,82,83.1,81.3,82.6,29696
VIS,20230913,58.8,58.8,58.1,58.4,19616
VOC,20230913,0.692,0.708,0.69,0.704,19723
VYT,20230913,2.46,2.46,2.46,2.46,500
YABA,20230913,1.07,1.07,1.06,1.06,6095
YADV,20230913,10.2,10.2,10.2,10.3,50
YARP,20230913,2.96,2.96,2.96,2.9,1800
YATO,20230913,9.9,9.9,9.9,9.9,101
YDOA,20230913,26.6,26.6,26.6,26.6,200
YEIS,20230913,3.5,3.5,3.5,3.5,1374
YENT,20230913,1.69,1.69,1.69,1.69,201
YFID,20230913,38.6,38.6,38.6,37,130
YGCS,20230913,13.2,13.2,13,13,800
YGGC,20230913,139,139,139,141,40
YGMP,20230913,51.5,51.5,51.5,51,30
YGOP,20230913,15.2,15.2,15.2,15.2,3935
YHSP,20230913,5.65,5.65,5.65,5.65,4275
YINB7,20230913,0.865,0.865,0.865,0.865,5781
YINM,20230913,13.4,13.4,13.4,13.6,180
YISC,20230913,16.2,16.2,16.2,16.2,310
YLFG,20230913,4.32,4.32,4.32,4.32,1158
YMEI,20230913,48,48,48,48.2,100
YMHRE,20230913,3.12,3.12,3.12,3.12,1500
YNUM,20230913,1.98,1.98,1.98,1.98,2740
YORE,20230913,1.03,1.03,1.03,1.03,856
YOVA,20230913,9.55,9.55,9.5,9.5,1051
YP3L,20230913,10.5,10.5,10.5,10.5,2520
YPARK,20230913,1.54,1.54,1.54,1.54,3300
YPR3,20230913,0.29,0.29,0.29,0.282,1048
YQPQ,20230913,1.25,1.25,1.25,1.22,17
YQUO,20230913,1.4,1.4,1.4,1.4,56200
YTAN,20230913,12.3,12.3,12.3,12.3,200
YTAR,20230913,60,60,60,60.5,32
YTRA,20230913,4.88,4.88,4.88,4.92,104
YVBA,20230913,6.4,6.4,6.4,6.4,1500
YVIT,20230913,13.2,13.4,13.2,13.4,2700
YVIV,20230913,1.34,1.34,1.34,1.35,12