A3M,20230915,3.674,3.694,3.61,3.61,293160
ACS,20230915,33,33.43,32.99,33.41,1404697
ACX,20230915,9.22,9.262,9.156,9.176,670768
ADX,20230915,1.284,1.298,1.276,1.298,41321
ADZ,20230915,5.9,5.95,5.85,5.9,750
AEDAS,20230915,16.5,16.5,16.14,16.2,14917
AENA,20230915,142.7,143.75,141.6,142.4,354243
AGIL,20230915,3.8,3.8,3.76,3.76,2053
AI,20230915,0.132,0.1355,0.13,0.1305,3538399
AIR,20230915,131.6,132.28,130.82,131.34,5819
ALB,20230915,48.3,48.3,47.65,48.25,4611
ALC,20230915,3.36,3.36,3.32,3.32,5249
ALM,20230915,9.535,9.94,9.43,9.76,991809
ALNT,20230915,9.5,9.64,9.46,9.5,3546
ALQ,20230915,8.9,8.95,8.9,8.95,3961
AMP,20230915,0.11,0.11,0.1062,0.1088,236235
AMS,20230915,63.04,63.6,62.5,62.78,1307795
ANA,20230915,130.9,130.95,128.3,128.3,306220
ANE,20230915,26.78,26.82,26.32,26.48,1120158
APAM,20230915,27.61,28.26,27.61,28.16,1614
APG,20230915,17,17,17,17.6,10
APPS,20230915,9.87,9.94,9.87,9.905,1222709
ARM,20230915,7.1,7.1,7,7,5372
ART,20230915,3.9,3.9,3.8,3.8,39356
ATRY,20230915,4.64,4.65,4.54,4.63,8658
ATSI,20230915,3.56,3.56,3.5,3.48,3151
AZK,20230915,5.72,5.82,5.72,5.72,4930
BAIN,20230915,2.66,2.74,2.66,2.74,1185
BBVA,20230915,7.28,7.318,7.176,7.21,22765195
BKT,20230915,5.98,5.986,5.83,5.84,3482066
BKY,20230915,0.234,0.237,0.232,0.2345,1528615
BST,20230915,0.422,0.439,0.42,0.423,333092
CABK,20230915,3.618,3.62,3.519,3.544,18608897
CAF,20230915,32.35,32.8,31.6,31.6,264315
CASH,20230915,0.62,0.621,0.603,0.603,484438
CBAV,20230915,21.2,21.2,21.1,21.2,876
CCEP,20230915,58.8,59,58,59,2276
CEV,20230915,6.5,6.5,6.5,6.5,5998
CIE,20230915,26.32,26.68,26.12,26.12,68861
CITY,20230915,0.165,0.166,0.163,0.164,46975
CLE,20230915,0.118,0.118,0.118,0.118,50
CLNX,20230915,36.2,36.44,35.88,36.04,1966717
CLR,20230915,2.73,2.73,2.73,2.73,525
CMM,20230915,2.12,2.12,2.12,2.12,1887
COL,20230915,5.75,5.755,5.545,5.56,7488874
COM,20230915,0.992,1,0.99,1,12818
DIA,20230915,0.0138,0.0138,0.0136,0.0137,5671478
DOM,20230915,3.5,3.59,3.47,3.475,105338
EAT,20230915,6.16,6.4,6.16,6.4,449
EBRO,20230915,16.46,16.46,15.98,15.98,65193
ECR,20230915,3.13,3.15,3.11,3.11,49743
EDR,20230915,6.48,6.64,6.48,6.51,50356
EEP,20230915,0.356,0.356,0.356,0.356,2387
EIDF,20230915,5,5.29,4.66,4.926,311408
ELE,20230915,19.76,19.89,19.7,19.87,3116431
ELZ,20230915,0.209,0.217,0.206,0.217,66500
ENC,20230915,3.094,3.124,3.056,3.082,923983
END,20230915,1.48,1.48,1.445,1.46,10450
ENER,20230915,4.11,4.19,4.08,4.15,15600
ENG,20230915,16.42,16.495,16.33,16.43,1915169
ENO,20230915,14.8,14.85,14.6,14.8,25430
ENRS,20230915,4.02,4.1,4,4,4738
ETC,20230915,5.52,5.76,5.52,5.66,7121
FACE,20230915,2.58,2.6,2.58,2.6,914
FAE,20230915,3.27,3.3,3.25,3.26,588990
FCC,20230915,11.9,11.94,11.84,11.84,91781
FDR,20230915,20.04,20.04,19.55,19.6,1202944
FER,20230915,30.2,30.62,30.19,30.43,3952955
GAM,20230915,1.44,1.44,1.4,1.4,20743
GAS,20230915,27.28,27.46,27.18,27.24,931944
GCO,20230915,30.9,31.3,30.8,31.3,54336
GEST,20230915,4.06,4.06,3.856,3.9,1034175
GIGA,20230915,7.76,7.86,7.76,7.84,1000
GRE,20230915,24.9,25.16,24.72,24.78,92827
GRF,20230915,13.395,13.425,13.12,13.22,1278980
GRF.P,20230915,9.26,9.3,9.135,9.135,210001
GRI,20230915,1.65,1.65,1.65,1.62,100
GSJ,20230915,3.8,3.8,3.71,3.74,10148
HAN,20230915,0.2,0.2,0.2,0.2,39000
HLZ,20230915,5.06,5.1,5.06,5.1,1217
HOME,20230915,9.4,9.4,9.05,9.08,470213
IAG,20230915,1.8055,1.8095,1.783,1.7855,8508579
IBE,20230915,11.065,11.12,10.975,11.085,26770564
IBG,20230915,15.75,15.75,15.35,15.45,1134
IDR,20230915,14.25,14.29,14.11,14.15,799289
IFF,20230915,0.84,0.84,0.84,0.81,100
INDDT,20230915,8344.1,8363.1,8256.8,8256.8,134250
ISUR,20230915,7.4,7.4,7.2,7.4,237
ITX,20230915,36.13,36.48,35.95,36.19,5003775
IZER,20230915,8.12,8.26,8.12,8.26,1001
KOM,20230915,0.88,0.88,0.88,0.88,6000
LAB,20230915,1.63,1.63,1.55,1.55,7299
LDA,20230915,0.934,0.938,0.924,0.93,580307
LGT,20230915,7.2,7.2,7.2,7.2,1237
LIB,20230915,1,1,1,1,1000
LLN,20230915,1.19,1.22,1.19,1.19,4889
LLYC,20230915,10.1,10.1,10.1,10.1,329
LOG,20230915,25.54,25.68,24.74,24.84,255336
LRE,20230915,5.98,6,5.75,5.75,163619
MAKS,20230915,8.85,8.85,8.85,8.85,1062
MAP,20230915,1.995,2.004,1.969,1.972,4986219
MCM,20230915,10.6,10.7,10.1,10.1,73995
MDF,20230915,0.635,0.65,0.632,0.642,73723
MED,20230915,0.406,0.406,0.406,0.406,100
MEL,20230915,6.29,6.32,6.22,6.245,464210
MIO,20230915,5.65,5.65,5.65,5.55,8
MONI,20230915,0.32,0.334,0.32,0.334,444000
MRL,20230915,8.45,8.45,8.07,8.095,2204366
MTB,20230915,1.39,1.44,1.39,1.44,721
MTS,20230915,24.17,24.54,24.165,24.35,368511
MVC,20230915,7.27,7.27,7.19,7.26,44174
NBI,20230915,4.52,4.52,4.52,4.52,11
NEA,20230915,5.8,5.85,5.8,5.85,302
NHH,20230915,4.15,4.205,4.105,4.165,55223
NTH,20230915,1.765,1.85,1.76,1.82,117255
NTX,20230915,3.4,3.4,3.26,3.36,1745
NXT,20230915,0.506,0.522,0.506,0.522,31647
NYE,20230915,0.0054,0.0056,0.0052,0.0054,1718930
OHL,20230915,0.42,0.427,0.4194,0.4214,4880395
OLE,20230915,0.2485,0.249,0.2445,0.245,154989
OPDE,20230915,5.75,5.75,5.72,5.73,350402
ORY,20230915,2.035,2.04,2.01,2.035,71719
PANG,20230915,2.26,2.26,2.26,2.26,349
PAR,20230915,3.1,3.1,3.1,3.1,1500
PHM,20230915,34.82,35.18,34,34.44,51904
PRM,20230915,11.75,11.8,10.9,11.25,10778
PRO,20230915,18.7,18.9,18.7,18.9,1868
PRS,20230915,0.373,0.388,0.365,0.388,114282
PSG,20230915,1.596,1.598,1.566,1.566,455401
PSI,20230915,6227.23,6257.16,6200.48,6209.18,6209
PVA,20230915,0.34,0.35,0.34,0.341,32797
R4,20230915,10.5,10.5,10.3,10.4,1508
RBT,20230915,1.6,1.6,1.6,1.6,3300
REE,20230915,15.44,15.535,15.33,15.41,2721049
REN,20230915,1.09,1.1,1.07,1.08,35898
REP,20230915,15.33,15.45,15.225,15.26,6820388
RIO,20230915,4.72,4.72,4.44,4.62,11961
RJF,20230915,2.51,2.56,2.51,2.54,2227
RLIA,20230915,1.03,1.03,1.03,1.03,12851
ROVI,20230915,54.55,55.3,54.55,54.95,121016
SAB,20230915,1.071,1.076,1.035,1.039,120053453
SAI,20230915,0.242,0.248,0.238,0.24,566144
SAN,20230915,3.55,3.5695,3.467,3.4915,63475226
SCO,20230915,3.48,3.48,3.4,3.4,402
SCYR,20230915,2.96,2.972,2.916,2.926,1680207
SEC,20230915,6.3,6.3,6.3,6.6,165
SLR,20230915,14.795,14.82,14.375,14.6,1949795
SNG,20230915,3.61,3.68,3.49,3.68,6993
SOL,20230915,3.75,3.752,3.49,3.49,898757
SPH,20230915,1.67,1.74,1.65,1.74,97355
SQRL,20230915,1.97,2.08,1.97,2.06,20833
TEF,20230915,3.962,3.997,3.93,3.937,25247317
TLGO,20230915,3.7,3.77,3.595,3.69,95886
TRE,20230915,9.21,9.25,9.065,9.095,90557
TRG,20230915,0.612,0.613,0.566,0.576,725258
TUB,20230915,2.97,3.02,2.95,2.99,199393
UBS,20230915,0.0042,0.0044,0.0041,0.0041,69390330
UNI,20230915,1.026,1.026,1.003,1.006,4978664
USI,20230915,6.05,6.05,6.05,6.05,587
VID,20230915,84.6,85.5,83.3,83.6,45276
VIS,20230915,59,59.2,58.6,58.6,76048
VOC,20230915,0.706,0.708,0.692,0.696,8446
VYT,20230915,2.24,2.24,2.14,2.14,8200
YABA,20230915,1.07,1.07,1.06,1.06,6095
YADV,20230915,10.2,10.2,10.2,10.3,50
YARP,20230915,2.96,2.96,2.96,2.9,1800
YATO,20230915,9.9,9.9,9.9,9.9,925
YDOA,20230915,26.6,26.6,26.6,26.6,200
YEIS,20230915,3.5,3.5,3.5,3.5,1374
YENT,20230915,1.69,1.69,1.69,1.69,201
YFID,20230915,38.6,38.6,38.6,37,130
YGCS,20230915,13.2,13.2,13,13,800
YGGC,20230915,139,139,139,141,40
YGMP,20230915,51.5,51.5,51.5,51,30
YGOP,20230915,15.2,15.2,15.2,15.2,480
YHSP,20230915,5.65,5.65,5.65,5.65,4275
YINB7,20230915,0.865,0.865,0.865,0.865,5781
YINM,20230915,13.4,13.4,13.4,13.6,180
YISC,20230915,16.2,16.2,16.2,16.2,310
YLFG,20230915,4.32,4.32,4.32,4.32,1158
YMEI,20230915,48,48,48,48.2,100
YMHRE,20230915,3.12,3.12,3.12,3.12,1500
YNUM,20230915,1.98,1.98,1.98,1.98,2740
YORE,20230915,1.03,1.03,1.03,1.03,856
YOVA,20230915,9.55,9.55,9.5,9.5,1051
YP3L,20230915,10.5,10.5,10.5,10.5,2520
YPARK,20230915,1.54,1.54,1.54,1.54,3300
YPR3,20230915,0.29,0.29,0.29,0.282,1048
YQPQ,20230915,1.25,1.25,1.25,1.22,17
YQUO,20230915,1.4,1.4,1.4,1.4,56200
YTAN,20230915,12.3,12.3,12.3,12.3,200
YTAR,20230915,60,60,60,60.5,32
YTRA,20230915,4.88,4.88,4.88,4.92,104
YVBA,20230915,6.3,6.3,6.3,6.3,500
YVIT,20230915,13.2,13.4,13.2,13.4,2700
YVIV,20230915,1.34,1.34,1.34,1.35,12