A3M,20230919,3.62,3.662,3.618,3.66,91633
ACS,20230919,33.6,34.25,33.49,34.25,365344
ACX,20230919,9.086,9.144,9.03,9.084,475279
ADX,20230919,1.284,1.294,1.28,1.282,49028
ADZ,20230919,5.8,6.05,5.65,5.8,10182
AEDAS,20230919,16.34,16.5,16.34,16.38,13478
AENA,20230919,140.65,141.7,139.4,140.95,60729
AGIL,20230919,3.68,3.7,3.68,3.7,2376
AI,20230919,0.1235,0.128,0.123,0.124,6290238
AIR,20230919,129.54,130.28,128.08,129.48,1246
ALB,20230919,47.75,47.95,47.6,47.75,1450
ALC,20230919,3.36,3.36,3.32,3.32,5249
ALM,20230919,9.75,9.94,9.75,9.94,382630
ALNT,20230919,9.26,9.34,9.14,9.32,6204
ALQ,20230919,9.05,9.1,9.05,9.1,370
AMP,20230919,0.1086,0.1138,0.106,0.1076,1683695
AMS,20230919,61.5,62.46,61.5,61.7,489846
ANA,20230919,127.05,127.75,126.3,127.4,67041
ANE,20230919,26.02,26.22,25.86,25.88,323077
APAM,20230919,27.29,27.29,27.1,28.16,221
APG,20230919,17.4,17.4,17.4,17.6,1
APPS,20230919,9.93,9.945,9.91,9.92,411480
ARM,20230919,7,7.05,7,7,6088
ART,20230919,3.98,4.04,3.98,4,6018
ATRY,20230919,4.46,4.49,4.43,4.43,11087
ATSI,20230919,3.56,3.56,3.5,3.48,3151
AZK,20230919,5.78,5.78,5.66,5.74,4371
BAIN,20230919,2.72,2.72,2.72,2.74,170
BBVA,20230919,7.134,7.314,7.084,7.314,9903937
BKT,20230919,5.788,5.922,5.782,5.922,1679516
BKY,20230919,0.2275,0.2295,0.225,0.227,1080032
BST,20230919,0.406,0.415,0.394,0.4,299306
CABK,20230919,3.554,3.584,3.549,3.578,6284463
CAF,20230919,31.6,32,31.6,31.75,22533
CASH,20230919,0.599,0.599,0.593,0.595,470707
CBAV,20230919,21.3,21.4,21.2,21.3,620
CCEP,20230919,59.4,59.4,58.8,58.8,1383
CEV,20230919,6.5,6.5,6.5,6.5,457
CIE,20230919,26.3,26.3,25.88,26.22,27364
CITY,20230919,0.171,0.171,0.155,0.16,372398
CLE,20230919,0.118,0.118,0.118,0.118,50
CLNX,20230919,35.66,36.1,35.66,35.98,423648
CLR,20230919,2.71,2.76,2.68,2.74,3004
CMM,20230919,2.08,2.08,2.08,2.08,513
COL,20230919,5.4,5.55,5.38,5.52,744865
COM,20230919,1,1,0.98,0.98,1377
DIA,20230919,0.0136,0.0137,0.0133,0.0135,10751717
DOM,20230919,3.445,3.5,3.4,3.425,84625
EAT,20230919,6.16,6.21,5.94,6,1891
EBRO,20230919,16.1,16.1,15.94,16.02,16814
ECR,20230919,3.12,3.22,3.12,3.21,200047
EDR,20230919,6.35,6.45,6.3,6.38,40769
EEP,20230919,0.34,0.34,0.34,0.356,95
EIDF,20230919,5.04,5.06,4.82,4.842,83053
ELE,20230919,19.89,20.06,19.885,20.01,1043015
ELZ,20230919,0.209,0.209,0.209,0.209,3000
ENC,20230919,3.106,3.106,3.072,3.092,445059
END,20230919,1.48,1.48,1.445,1.46,10450
ENER,20230919,4.07,4.23,4.07,4.23,6382
ENG,20230919,16.33,16.58,16.33,16.465,598288
ENO,20230919,14.75,14.95,14.7,14.8,38630
ENRS,20230919,3.99,3.99,3.62,3.78,13957
ETC,20230919,6.04,6.08,5.74,5.95,5673
FACE,20230919,2.65,2.74,2.6,2.6,43094
FAE,20230919,3.195,3.22,3.165,3.17,137386
FCC,20230919,11.84,11.92,11.84,11.88,36593
FDR,20230919,18.7,18.9,18.47,18.66,456047
FER,20230919,30.23,30.57,30.23,30.57,686145
GAM,20230919,1.33,1.35,1.29,1.3,38683
GAS,20230919,27.3,27.66,27.28,27.52,183264
GCO,20230919,31.05,31.2,31.05,31.1,12380
GEST,20230919,3.86,3.916,3.86,3.892,211422
GIGA,20230919,7.8,7.8,7.8,7.72,220
GRE,20230919,24.8,24.98,24.48,24.7,21166
GRF,20230919,13.045,13.25,13.025,13.08,389308
GRF.P,20230919,9.12,9.2,9.09,9.135,58767
GRI,20230919,1.65,1.65,1.65,1.62,100
GSJ,20230919,3.73,3.8,3.73,3.75,14320
HAN,20230919,0.2,0.2,0.2,0.2,34747
HLZ,20230919,5.06,5.06,4.95,4.95,10040
HOME,20230919,9.1,9.4,9.1,9.3,23655
IAG,20230919,1.7535,1.768,1.743,1.754,7561397
IBE,20230919,11.04,11.175,11.04,11.135,5080644
IBG,20230919,15.6,15.7,15.35,15.45,1980
IDR,20230919,14.07,14.13,14.03,14.12,402249
IFF,20230919,0.84,0.84,0.84,0.81,100
INDDT,20230919,8221,8297.8,8220.5,8297.5,42534
ISUR,20230919,7.2,7.2,7.2,7.4,25
ITX,20230919,35.47,35.84,35.11,35.21,1266608
IZER,20230919,8.12,8.3,8.12,8.14,5046
KOM,20230919,0.88,0.88,0.88,0.88,6000
LAB,20230919,1.36,1.36,1.36,1.36,280
LDA,20230919,0.93,0.94,0.93,0.937,262344
LGT,20230919,7.14,7.34,7,7.24,4457
LIB,20230919,1,1.02,1,1.02,4300
LLN,20230919,1.205,1.22,1.165,1.19,10835
LLYC,20230919,10,10.1,9.8,9.9,2603
LOG,20230919,25.02,25.08,24.82,25,84062
LRE,20230919,5.71,5.86,5.71,5.72,11656
MAKS,20230919,8.85,8.85,8.85,8.85,200
MAP,20230919,1.962,1.987,1.962,1.974,1420177
MCM,20230919,10.26,10.4,10.26,10.32,8299
MDF,20230919,0.633,0.644,0.625,0.635,77015
MED,20230919,0.406,0.406,0.406,0.406,100
MEL,20230919,6.065,6.135,6.065,6.07,258413
MIO,20230919,5.65,5.65,5.65,5.55,8
MONI,20230919,0.32,0.334,0.32,0.334,444000
MRL,20230919,7.85,8.045,7.85,7.99,365031
MTB,20230919,1.37,1.38,1.36,1.36,4344
MTS,20230919,23.71,23.935,23.675,23.77,226317
MVC,20230919,7.28,7.3,7.21,7.22,8182
NBI,20230919,4.52,4.52,4.52,4.52,90
NEA,20230919,5.8,5.95,5.75,5.95,9671
NHH,20230919,4.125,4.155,4.09,4.115,16055
NTH,20230919,1.84,1.84,1.815,1.84,66489
NTX,20230919,3.4,3.4,3.26,3.36,1745
NXT,20230919,0.522,0.532,0.522,0.532,36197
NYE,20230919,0.0054,0.006,0.0054,0.0056,18934270
OHL,20230919,0.423,0.423,0.417,0.4188,1310335
OLE,20230919,0.245,0.249,0.245,0.248,202565
OPDE,20230919,5.73,5.74,5.73,5.73,5689
ORY,20230919,2.075,2.13,2.065,2.115,140534
PANG,20230919,2.26,2.26,2.26,2.26,100
PAR,20230919,3.1,3.14,3,3.1,3400
PHM,20230919,33.08,33.42,32.9,32.9,26358
PRM,20230919,11.15,11.15,11.15,11.15,1678
PRO,20230919,18.9,19.1,18.9,18.9,101
PRS,20230919,0.37,0.387,0.37,0.384,14064
PSG,20230919,1.562,1.57,1.55,1.568,367891
PSI,20230919,6126.74,6184.11,6127.71,6154.32,6154
PVA,20230919,0.348,0.349,0.34,0.348,72424
R4,20230919,10.3,10.3,10.3,10.3,908
RBT,20230919,1.64,1.64,1.64,1.64,600
REE,20230919,15.34,15.495,15.335,15.405,643362
REN,20230919,1.075,1.1,1.065,1.095,54710
REP,20230919,15.415,15.54,15.355,15.485,3561577
RIO,20230919,4.64,4.64,4.54,4.58,1464
RJF,20230919,2.54,2.54,2.48,2.49,2000
RLIA,20230919,1.03,1.06,1.03,1.06,6255
ROVI,20230919,54.45,54.45,53.7,53.8,89385
SAB,20230919,1.0265,1.0455,1.022,1.042,14419580
SAI,20230919,0.241,0.25,0.233,0.243,311144
SAN,20230919,3.4325,3.479,3.4325,3.464,16094874
SCO,20230919,3.48,3.48,3.4,3.4,402
SCYR,20230919,2.9,2.924,2.9,2.914,780706
SEC,20230919,6.3,6.3,6.3,6.6,165
SLR,20230919,14.38,14.645,14.38,14.635,507208
SNG,20230919,3.68,3.68,3.52,3.61,4595
SOL,20230919,3.35,3.48,3.34,3.432,237064
SPH,20230919,1.65,1.94,1.62,1.73,235097
SQRL,20230919,2.08,2.08,1.91,2.04,4549
TEF,20230919,3.992,4.033,3.99,4.027,8085032
TLGO,20230919,3.68,3.75,3.65,3.745,101169
TRE,20230919,9.1,9.15,8.92,9.105,90401
TRG,20230919,0.557,0.576,0.555,0.562,1193783
TUB,20230919,2.925,2.95,2.92,2.925,36046
UBS,20230919,0.0048,0.0053,0.0047,0.0051,525961690
UNI,20230919,0.9975,1.013,0.9975,1.01,3161977
USI,20230919,6.1,6.1,6.1,6.1,200
VID,20230919,82.1,83.6,82.1,82.5,11124
VIS,20230919,58.8,60.3,58.8,60.1,23435
VOC,20230919,0.684,0.7,0.68,0.684,5707
VYT,20230919,2.2,2.3,2.2,2.3,5678
YABA,20230919,1.07,1.07,1.06,1.06,6095
YADV,20230919,10.2,10.2,10.2,10.3,50
YARP,20230919,2.96,2.96,2.96,2.9,1800
YATO,20230919,9.9,9.9,9.9,9.9,925
YDOA,20230919,26.6,26.6,26.6,26.6,200
YEIS,20230919,3.5,3.5,3.5,3.5,1374
YENT,20230919,1.69,1.69,1.69,1.69,201
YFID,20230919,38.6,38.6,38.6,37,130
YGCS,20230919,13.2,13.2,13,13,800
YGGC,20230919,139,139,139,141,40
YGMP,20230919,51.5,51.5,51.5,51,30
YGOP,20230919,15.7,15.7,15.7,15.7,1300
YHSP,20230919,5.65,5.65,5.65,5.65,4275
YINB7,20230919,0.855,0.855,0.855,0.855,2711
YINM,20230919,13.4,13.4,13.4,13.6,180
YISC,20230919,16.2,16.2,16.2,16.2,310
YLFG,20230919,4.32,4.32,4.32,4.32,1158
YMEI,20230919,48,48,48,48.2,100
YMHRE,20230919,3.12,3.12,3.12,3.12,1500
YNUM,20230919,1.98,1.98,1.98,1.98,2740
YORE,20230919,1.02,1.02,1.02,1.02,5000
YOVA,20230919,9.55,9.55,9.5,9.5,1051
YP3L,20230919,10.5,10.5,10.5,10.5,2520
YPARK,20230919,1.54,1.54,1.54,1.54,3300
YPR3,20230919,0.29,0.29,0.29,0.282,1048
YQPQ,20230919,1.25,1.25,1.25,1.22,17
YQUO,20230919,1.4,1.4,1.4,1.4,56200
YTAN,20230919,12.3,12.3,12.3,12.3,200
YTAR,20230919,60,60,60,60.5,32
YTRA,20230919,4.88,4.88,4.88,4.92,104
YVBA,20230919,6.3,6.3,6.3,6.3,500
YVIT,20230919,13.2,13.4,13.2,13.4,2700
YVIV,20230919,1.34,1.34,1.34,1.35,12