A3M,20230918,3.61,3.636,3.6,3.618,144961
ACS,20230918,33.37,33.62,33.21,33.62,376745
ACX,20230918,9.168,9.202,9.056,9.06,363761
ADX,20230918,1.298,1.298,1.284,1.288,42007
ADZ,20230918,5.9,5.95,5.85,5.9,750
AEDAS,20230918,16.34,16.42,16.18,16.32,13595
AENA,20230918,141.95,144.3,140.15,140.8,99131
AGIL,20230918,3.76,3.76,3.5,3.66,4860
AI,20230918,0.1315,0.136,0.1235,0.125,7189034
AIR,20230918,132,132,129.84,130.16,2340
ALB,20230918,48.2,48.2,47.5,47.75,2200
ALC,20230918,3.36,3.36,3.32,3.32,5249
ALM,20230918,9.77,9.975,9.745,9.81,279772
ALNT,20230918,9.04,9.24,9.04,9.16,48625
ALQ,20230918,9,9,9,9,510
AMP,20230918,0.11,0.11,0.106,0.106,256210
AMS,20230918,62.58,62.62,61.64,61.88,403253
ANA,20230918,128,128.15,125.7,126.6,77053
ANE,20230918,26.34,26.44,25.88,25.92,233515
APAM,20230918,27.49,27.49,27.21,28.16,492
APG,20230918,17,17,17,17.6,10
APPS,20230918,9.89,9.935,9.89,9.925,336854
ARM,20230918,7,7,7,7,1007
ART,20230918,4,4,3.92,3.92,1350
ATRY,20230918,4.64,4.64,4.43,4.49,30090
ATSI,20230918,3.56,3.56,3.5,3.48,3151
AZK,20230918,5.8,5.8,5.64,5.74,5066
BAIN,20230918,2.66,2.74,2.66,2.74,1185
BBVA,20230918,7.208,7.244,7.106,7.156,7861595
BKT,20230918,5.862,5.878,5.762,5.804,1947040
BKY,20230918,0.232,0.237,0.2225,0.225,3201928
BST,20230918,0.429,0.429,0.406,0.407,206290
CABK,20230918,3.561,3.583,3.533,3.554,9018227
CAF,20230918,31.85,32.2,31.7,31.8,37090
CASH,20230918,0.591,0.612,0.591,0.598,136189
CBAV,20230918,21.4,21.4,20.8,21.2,461
CCEP,20230918,58.8,59.1,58.8,59,2305
CEV,20230918,6.5,6.5,6.5,6.5,457
CIE,20230918,26.22,26.24,25.86,26.1,35086
CITY,20230918,0.168,0.168,0.167,0.168,8000
CLE,20230918,0.118,0.118,0.118,0.118,50
CLNX,20230918,35.88,36.03,35.63,35.9,620861
CLR,20230918,2.75,2.75,2.75,2.75,500
CMM,20230918,2.12,2.12,2.12,2.12,1887
COL,20230918,5.515,5.56,5.42,5.425,899215
COM,20230918,1,1,1,1,2012
DIA,20230918,0.0137,0.0138,0.0134,0.0134,15096481
DOM,20230918,3.475,3.485,3.36,3.43,103620
EAT,20230918,6.17,6.32,6.17,6.21,598
EBRO,20230918,15.98,16.16,15.9,16,42561
ECR,20230918,3.12,3.155,3.095,3.12,36736
EDR,20230918,6.55,6.55,6.35,6.41,60199
EEP,20230918,0.34,0.34,0.34,0.356,95
EIDF,20230918,4.98,5.12,4.862,4.938,81562
ELE,20230918,19.77,19.985,19.675,19.92,944422
ELZ,20230918,0.206,0.216,0.206,0.214,55991
ENC,20230918,3.078,3.11,3.062,3.088,460424
END,20230918,1.48,1.48,1.445,1.46,10450
ENER,20230918,4.2,4.2,4.16,4.19,2765
ENG,20230918,16.4,16.49,16.265,16.355,442659
ENO,20230918,14.9,14.9,14.45,14.5,9209
ENRS,20230918,3.98,4.06,3.98,4,3471
ETC,20230918,5.75,6.06,5.75,6.02,7250
FACE,20230918,2.6,2.65,2.55,2.6,18017
FAE,20230918,3.24,3.24,3.205,3.21,118178
FCC,20230918,11.9,11.9,11.84,11.84,18794
FDR,20230918,19.5,19.62,19.15,19.25,261054
FER,20230918,30.36,30.44,30.16,30.3,571164
GAM,20230918,1.38,1.39,1.28,1.33,64312
GAS,20230918,27.14,27.48,27.1,27.32,163523
GCO,20230918,31,31.25,31,31.1,15199
GEST,20230918,3.906,3.922,3.836,3.89,372349
GIGA,20230918,7.9,8,7.72,7.72,5114
GRE,20230918,24.7,25.46,24.7,24.8,26816
GRF,20230918,13.205,13.34,12.975,13.04,628909
GRF.P,20230918,9.17,9.17,9.025,9.11,91783
GRI,20230918,1.65,1.65,1.65,1.62,100
GSJ,20230918,3.74,3.78,3.73,3.75,3360
HAN,20230918,0.2,0.2,0.2,0.2,17042
HLZ,20230918,5.14,5.14,5.06,5.06,8104
HOME,20230918,9.2,9.35,9.12,9.32,18627
IAG,20230918,1.7855,1.7955,1.748,1.752,10044472
IBE,20230918,11.025,11.1,10.955,11.055,6808689
IBG,20230918,15.65,15.65,15.25,15.45,2109
IDR,20230918,14.1,14.14,14,14.06,562747
IFF,20230918,0.84,0.84,0.84,0.81,100
INDDT,20230918,8253.6,8277.7,8221.2,8242.4,46749
ISUR,20230918,7.2,7.2,7.2,7.4,25
ITX,20230918,36.19,36.21,35.54,35.59,1772778
IZER,20230918,8.14,8.36,8.14,8.26,2158
KOM,20230918,0.88,0.88,0.88,0.88,6000
LAB,20230918,1.48,1.48,1.36,1.36,5548
LDA,20230918,0.926,0.933,0.926,0.933,182254
LGT,20230918,7.24,7.3,7.1,7.3,2645
LIB,20230918,1,1,1,1,4000
LLN,20230918,1.195,1.195,1.195,1.195,3337
LLYC,20230918,10.1,10.1,10.1,10.1,329
LOG,20230918,24.84,25.12,24.76,25.08,102386
LRE,20230918,5.75,5.81,5.74,5.76,20380
MAKS,20230918,8.85,8.9,8.7,8.85,1171
MAP,20230918,1.98,1.99,1.958,1.967,2210990
MCM,20230918,10.36,10.4,10.18,10.26,23709
MDF,20230918,0.651,0.651,0.632,0.635,17072
MED,20230918,0.406,0.406,0.406,0.406,100
MEL,20230918,6.23,6.23,6.09,6.11,359743
MIO,20230918,5.65,5.65,5.65,5.55,8
MONI,20230918,0.32,0.334,0.32,0.334,444000
MRL,20230918,8.04,8.075,7.855,7.88,765677
MTB,20230918,1.37,1.38,1.37,1.38,3220
MTS,20230918,24.29,24.35,23.68,23.745,283547
MVC,20230918,7.24,7.34,7.21,7.25,11507
NBI,20230918,4.56,4.56,4.56,4.52,110
NEA,20230918,5.9,5.9,5.9,5.85,400
NHH,20230918,4.155,4.215,4.125,4.13,11995
NTH,20230918,1.8,1.84,1.79,1.84,67521
NTX,20230918,3.4,3.4,3.26,3.36,1745
NXT,20230918,0.524,0.536,0.51,0.53,57315
NYE,20230918,0.0052,0.0058,0.0052,0.0054,5012800
OHL,20230918,0.4266,0.4266,0.416,0.4194,1330144
OLE,20230918,0.2485,0.2485,0.2435,0.245,264786
OPDE,20230918,5.73,5.74,5.73,5.73,16664
ORY,20230918,2.09,2.175,2.055,2.07,428449
PANG,20230918,2.26,2.26,2.26,2.26,100
PAR,20230918,3.1,3.1,3.1,3.1,108
PHM,20230918,34.5,34.5,33.1,33.14,56321
PRM,20230918,11.2,11.25,11,11,1337
PRO,20230918,18.9,18.9,18.6,18.9,391
PRS,20230918,0.38,0.38,0.368,0.375,48814
PSG,20230918,1.574,1.574,1.54,1.55,323768
PSI,20230918,6203.62,6215.54,6118.53,6126.08,6126
PVA,20230918,0.341,0.341,0.34,0.34,11481
R4,20230918,10.5,10.5,10.2,10.3,2205
RBT,20230918,1.64,1.64,1.64,1.64,600
REE,20230918,15.355,15.39,15.225,15.345,480580
REN,20230918,1.085,1.085,1.08,1.08,2500
REP,20230918,15.265,15.47,15.265,15.385,2758082
RIO,20230918,4.78,4.82,4.52,4.64,13688
RJF,20230918,2.52,2.58,2.52,2.54,3507
RLIA,20230918,1.03,1.03,1.03,1.03,340
ROVI,20230918,54.85,54.85,53.65,54.15,71945
SAB,20230918,1.044,1.051,1.022,1.0295,22167132
SAI,20230918,0.243,0.244,0.237,0.237,514907
SAN,20230918,3.48,3.503,3.4255,3.4455,20251485
SCO,20230918,3.48,3.48,3.4,3.4,402
SCYR,20230918,2.906,2.932,2.904,2.916,559223
SEC,20230918,6.3,6.3,6.3,6.6,165
SLR,20230918,14.62,14.66,14.22,14.38,428954
SNG,20230918,3.61,3.68,3.49,3.68,6993
SOL,20230918,3.532,3.564,3.34,3.34,561774
SPH,20230918,1.66,1.74,1.61,1.65,39645
SQRL,20230918,1.98,2.04,1.98,2,28695
TEF,20230918,3.933,3.997,3.912,3.987,10081339
TLGO,20230918,3.69,3.715,3.665,3.68,35647
TRE,20230918,9.17,9.17,8.945,9.03,83188
TRG,20230918,0.576,0.583,0.554,0.558,693498
TUB,20230918,3,3,2.915,2.92,52829
UBS,20230918,0.0042,0.0047,0.0041,0.0047,241621550
UNI,20230918,1.005,1.01,0.994,0.996,5319476
USI,20230918,6.1,6.1,6.1,6.1,200
VID,20230918,84,84.2,82.2,82.5,10364
VIS,20230918,58.5,59.6,58.5,59,33097
VOC,20230918,0.692,0.708,0.68,0.686,26412
VYT,20230918,2.04,2.1,2.04,2.1,22288
YABA,20230918,1.07,1.07,1.06,1.06,6095
YADV,20230918,10.2,10.2,10.2,10.3,50
YARP,20230918,2.96,2.96,2.96,2.9,1800
YATO,20230918,9.9,9.9,9.9,9.9,925
YDOA,20230918,26.6,26.6,26.6,26.6,200
YEIS,20230918,3.5,3.5,3.5,3.5,1374
YENT,20230918,1.69,1.69,1.69,1.69,201
YFID,20230918,38.6,38.6,38.6,37,130
YGCS,20230918,13.2,13.2,13,13,800
YGGC,20230918,139,139,139,141,40
YGMP,20230918,51.5,51.5,51.5,51,30
YGOP,20230918,15.2,15.2,15.2,15.2,654
YHSP,20230918,5.65,5.65,5.65,5.65,4275
YINB7,20230918,0.855,0.855,0.855,0.855,2711
YINM,20230918,13.4,13.4,13.4,13.6,180
YISC,20230918,16.2,16.2,16.2,16.2,310
YLFG,20230918,4.32,4.32,4.32,4.32,1158
YMEI,20230918,48,48,48,48.2,100
YMHRE,20230918,3.12,3.12,3.12,3.12,1500
YNUM,20230918,1.98,1.98,1.98,1.98,2740
YORE,20230918,1.02,1.02,1.02,1.02,5000
YOVA,20230918,9.55,9.55,9.5,9.5,1051
YP3L,20230918,10.5,10.5,10.5,10.5,2520
YPARK,20230918,1.54,1.54,1.54,1.54,3300
YPR3,20230918,0.29,0.29,0.29,0.282,1048
YQPQ,20230918,1.25,1.25,1.25,1.22,17
YQUO,20230918,1.4,1.4,1.4,1.4,56200
YTAN,20230918,12.3,12.3,12.3,12.3,200
YTAR,20230918,60,60,60,60.5,32
YTRA,20230918,4.88,4.88,4.88,4.92,104
YVBA,20230918,6.3,6.3,6.3,6.3,500
YVIT,20230918,13.2,13.4,13.2,13.4,2700
YVIV,20230918,1.34,1.34,1.34,1.35,12