A3M,20230914,3.63,3.638,3.6,3.632,162682
ACS,20230914,32.6,32.96,32.56,32.94,393295
ACX,20230914,9.04,9.174,9.03,9.122,657131
ADX,20230914,1.274,1.3,1.274,1.29,71542
ADZ,20230914,5.95,5.95,5.95,5.95,2283
AEDAS,20230914,16.2,16.44,16.2,16.32,7661
AENA,20230914,142,142.65,139,141.15,253684
AGIL,20230914,3.8,3.8,3.76,3.76,2053
AI,20230914,0.1365,0.1365,0.129,0.1315,10416018
AIR,20230914,129.76,130.9,129.2,130.8,1630
ALB,20230914,48,48,47.6,47.7,2354
ALC,20230914,3.38,3.42,3.38,3.42,2244
ALM,20230914,9.54,9.57,9.485,9.54,185136
ALNT,20230914,9.52,9.6,9.42,9.5,3797
ALQ,20230914,8.9,8.9,8.9,8.9,300
AMP,20230914,0.1116,0.1116,0.105,0.1068,506298
AMS,20230914,61.76,62.64,61.48,62.44,405648
ANA,20230914,126.45,130.6,126.45,130.25,76990
ANE,20230914,26.22,26.64,26.16,26.64,258908
APAM,20230914,27.05,27.6,27.01,27.31,1358
APG,20230914,17,17,17,17.6,10
APPS,20230914,9.9,10.01,9.87,9.87,2505258
ARM,20230914,7.1,7.1,7,7.1,2888
ART,20230914,3.92,3.92,3.92,3.88,4
ATRY,20230914,4.57,4.63,4.54,4.63,6548
ATSI,20230914,3.56,3.56,3.5,3.48,3151
AZK,20230914,5.7,5.76,5.7,5.76,4899
BAIN,20230914,2.74,2.74,2.74,2.74,314
BBVA,20230914,7.1,7.26,7.062,7.244,12765732
BKT,20230914,5.848,5.984,5.782,5.962,2429016
BKY,20230914,0.2305,0.2355,0.2305,0.234,1210592
BST,20230914,0.432,0.432,0.414,0.423,272079
CABK,20230914,3.555,3.616,3.517,3.597,10041588
CAF,20230914,32,32.35,31.8,32.2,49710
CASH,20230914,0.611,0.611,0.6,0.608,75028
CBAV,20230914,21.3,21.4,21,21.2,772
CCEP,20230914,57,58.4,57,57.4,214
CEV,20230914,6.5,6.5,6.5,6.5,1500
CIE,20230914,26.46,26.52,26.18,26.46,31780
CITY,20230914,0.169,0.169,0.1605,0.164,42400
CLE,20230914,0.118,0.118,0.118,0.118,50
CLNX,20230914,35.32,36.17,35.17,35.97,1000768
CLR,20230914,2.88,2.88,2.72,2.72,5970
CMM,20230914,2.12,2.12,2.12,2.12,1887
COL,20230914,5.53,5.725,5.47,5.725,1117990
COM,20230914,0.974,1,0.974,1,5615
DIA,20230914,0.0137,0.0138,0.0135,0.0136,12705800
DOM,20230914,3.55,3.555,3.45,3.49,70080
EAT,20230914,6.2,6.4,6.2,6.4,900
EBRO,20230914,16.38,16.42,16.24,16.32,20550
ECR,20230914,3.11,3.12,3.08,3.11,36520
EDR,20230914,6.5,6.55,6.35,6.48,98806
EEP,20230914,0.356,0.356,0.356,0.356,2387
EIDF,20230914,4.4,5,4.15,4.898,352800
ELE,20230914,19.4,19.65,19.365,19.65,940329
ELZ,20230914,0.217,0.217,0.217,0.217,3600
ENC,20230914,3.036,3.094,3.036,3.084,834493
END,20230914,1.48,1.48,1.445,1.46,10450
ENER,20230914,4.16,4.16,4.1,4.15,67777
ENG,20230914,16.16,16.39,16.105,16.35,909954
ENO,20230914,14.4,14.65,14.25,14.65,30433
ENRS,20230914,4.06,4.06,4.06,4.06,3040
ETC,20230914,5.45,5.47,5.28,5.46,3179
FACE,20230914,2.55,2.63,2.5,2.6,50608
FAE,20230914,3.23,3.255,3.225,3.24,147208
FCC,20230914,11.84,11.92,11.84,11.88,21577
FDR,20230914,19.9,20,19.57,19.75,340084
FER,20230914,29.5,30.11,29.5,30,852648
GAM,20230914,1.35,1.45,1.35,1.45,32643
GAS,20230914,26.7,27.16,26.68,27.16,312410
GCO,20230914,30.5,30.85,30.4,30.85,30273
GEST,20230914,4.06,4.062,3.99,4.018,435376
GIGA,20230914,7.74,7.78,7.74,7.78,1305
GRE,20230914,23.98,24.9,23.42,24.82,31352
GRF,20230914,12.94,13.305,12.925,13.305,1035104
GRF.P,20230914,8.98,9.25,8.955,9.2,123774
GRI,20230914,1.65,1.65,1.65,1.62,100
GSJ,20230914,3.76,3.81,3.76,3.8,7517
HAN,20230914,0.2,0.2,0.2,0.2,7500
HLZ,20230914,5.06,5.06,5.06,5.06,325
HOME,20230914,9.39,9.4,9.29,9.35,28528
IAG,20230914,1.7845,1.789,1.754,1.7835,13545052
IBE,20230914,10.81,11.04,10.795,11.005,8054630
IBG,20230914,15.25,15.8,15.25,15.65,1731
IDR,20230914,13.87,14.2,13.85,14.15,849178
IFF,20230914,0.84,0.84,0.81,0.81,20188
INDDT,20230914,8208,8311.2,8198.4,8305.4,58019
ISUR,20230914,7.1,7.4,7.1,7.4,6570
ITX,20230914,35.94,36.25,35.39,35.96,3232351
IZER,20230914,8.22,8.26,8.22,8.26,3610
KOM,20230914,0.88,0.88,0.88,0.88,474
LAB,20230914,1.64,1.71,1.64,1.71,3831
LDA,20230914,0.921,0.933,0.921,0.932,158499
LGT,20230914,7.2,7.2,7.2,7.2,1237
LIB,20230914,1,1,1,1,1000
LLN,20230914,1.205,1.235,1.205,1.205,11694
LLYC,20230914,10.1,10.1,10.1,10.1,264
LOG,20230914,25.4,25.5,25.26,25.48,96788
LRE,20230914,5.71,5.98,5.71,5.96,54153
MAKS,20230914,8.7,8.75,8.7,8.7,500
MAP,20230914,1.965,1.99,1.953,1.99,2445650
MCM,20230914,10.64,10.66,10.5,10.52,6137
MDF,20230914,0.663,0.663,0.633,0.643,78012
MED,20230914,0.406,0.406,0.406,0.406,100
MEL,20230914,6.21,6.25,6.135,6.25,495011
MIO,20230914,5.55,5.55,5.55,5.55,666
MONI,20230914,0.32,0.334,0.32,0.334,444000
MRL,20230914,8.225,8.38,8.165,8.38,592050
MTB,20230914,1.45,1.45,1.34,1.42,9472
MTS,20230914,23.68,24.015,23.475,23.975,295584
MVC,20230914,7.27,7.27,7.2,7.2,9985
NBI,20230914,4.52,4.52,4.52,4.52,100
NEA,20230914,5.9,5.9,5.9,5.85,10
NHH,20230914,4.065,4.15,4.04,4.15,20036
NTH,20230914,1.785,1.8,1.755,1.765,32887
NTX,20230914,3.42,3.42,3.4,3.4,2750
NXT,20230914,0.502,0.522,0.502,0.522,4916
NYE,20230914,0.0054,0.0054,0.0052,0.0054,2775310
OHL,20230914,0.429,0.429,0.416,0.4226,1780599
OLE,20230914,0.2445,0.249,0.2445,0.246,384341
OPDE,20230914,5.75,5.76,5.74,5.74,106228
ORY,20230914,2.035,2.05,2.01,2.025,90585
PANG,20230914,2.3,2.3,2.22,2.22,2758
PAR,20230914,3.1,3.15,3.1,3.15,2730
PHM,20230914,33.8,34.56,33.76,34.54,20058
PRM,20230914,11.65,11.75,11.4,11.75,2235
PRO,20230914,18.4,18.4,18,18.2,570
PRS,20230914,0.368,0.379,0.368,0.375,61181
PSG,20230914,1.572,1.588,1.562,1.578,129559
PSI,20230914,6133.1,6234.91,6140.45,6234.91,6234
PVA,20230914,0.341,0.35,0.34,0.34,9368
R4,20230914,10.3,10.3,10.3,10.3,23
RBT,20230914,1.6,1.6,1.6,1.6,3300
REE,20230914,15.12,15.375,15.075,15.375,1013056
REN,20230914,1.1,1.1,1.065,1.07,18153
REP,20230914,15.04,15.33,15.035,15.285,3754024
RIO,20230914,4.86,4.9,4.86,4.9,1518
RJF,20230914,2.5,2.59,2.5,2.56,4178
RLIA,20230914,1.03,1.06,1.03,1.05,261
ROVI,20230914,53.25,54.6,53.25,54.4,82880
SAB,20230914,1.0555,1.084,1.041,1.068,20168320
SAI,20230914,0.246,0.264,0.239,0.244,1635083
SAN,20230914,3.45,3.535,3.422,3.5255,30199255
SCO,20230914,3.48,3.48,3.4,3.4,402
SCYR,20230914,2.862,2.948,2.862,2.942,1260120
SEC,20230914,6.3,6.3,6.3,6.6,165
SLR,20230914,13.96,14.83,13.83,14.83,934875
SNG,20230914,3.58,3.7,3.57,3.7,13104
SOL,20230914,3.786,3.798,3.65,3.74,149561
SPH,20230914,1.69,1.72,1.58,1.64,116498
SQRL,20230914,2.04,2.06,2,2.02,6086
TEF,20230914,3.928,3.95,3.871,3.945,10354229
TLGO,20230914,3.735,3.76,3.71,3.725,104509
TRE,20230914,9.155,9.2,8.915,9.195,134010
TRG,20230914,0.588,0.614,0.583,0.602,905559
TUB,20230914,2.88,2.975,2.88,2.97,179141
UBS,20230914,0.0044,0.0046,0.0041,0.0042,113649015
UNI,20230914,1.004,1.025,0.996,1.022,2831057
USI,20230914,6.05,6.05,6.05,6.05,587
VID,20230914,82.6,84.5,82.4,84.1,21209
VIS,20230914,58.7,59.1,58.4,59,30542
VOC,20230914,0.706,0.708,0.69,0.708,6994
VYT,20230914,2.34,2.34,2.34,2.34,2520
YABA,20230914,1.07,1.07,1.06,1.06,6095
YADV,20230914,10.2,10.2,10.2,10.3,50
YARP,20230914,2.96,2.96,2.96,2.9,1800
YATO,20230914,9.9,9.9,9.9,9.9,101
YDOA,20230914,26.6,26.6,26.6,26.6,200
YEIS,20230914,3.5,3.5,3.5,3.5,1374
YENT,20230914,1.69,1.69,1.69,1.69,201
YFID,20230914,38.6,38.6,38.6,37,130
YGCS,20230914,13.2,13.2,13,13,800
YGGC,20230914,139,139,139,141,40
YGMP,20230914,51.5,51.5,51.5,51,30
YGOP,20230914,15.2,15.2,15.2,15.2,3935
YHSP,20230914,5.65,5.65,5.65,5.65,4275
YINB7,20230914,0.865,0.865,0.865,0.865,5781
YINM,20230914,13.4,13.4,13.4,13.6,180
YISC,20230914,16.2,16.2,16.2,16.2,310
YLFG,20230914,4.32,4.32,4.32,4.32,1158
YMEI,20230914,48,48,48,48.2,100
YMHRE,20230914,3.12,3.12,3.12,3.12,1500
YNUM,20230914,1.98,1.98,1.98,1.98,2740
YORE,20230914,1.03,1.03,1.03,1.03,856
YOVA,20230914,9.55,9.55,9.5,9.5,1051
YP3L,20230914,10.5,10.5,10.5,10.5,2520
YPARK,20230914,1.54,1.54,1.54,1.54,3300
YPR3,20230914,0.29,0.29,0.29,0.282,1048
YQPQ,20230914,1.25,1.25,1.25,1.22,17
YQUO,20230914,1.4,1.4,1.4,1.4,56200
YTAN,20230914,12.3,12.3,12.3,12.3,200
YTAR,20230914,60,60,60,60.5,32
YTRA,20230914,4.88,4.88,4.88,4.92,104
YVBA,20230914,6.35,6.35,6.35,6.35,500
YVIT,20230914,13.2,13.4,13.2,13.4,2700
YVIV,20230914,1.34,1.34,1.34,1.35,12