A3M,20230920,3.638,3.684,3.638,3.65,67682
ACS,20230920,34.19,34.49,34.18,34.36,304607
ACX,20230920,9.068,9.18,9.056,9.126,419543
ADX,20230920,1.28,1.296,1.28,1.29,139151
ADZ,20230920,5.8,5.8,5.8,5.8,4
AEDAS,20230920,16.52,16.7,16.1,16.64,19319
AENA,20230920,141.2,144.2,141.05,143.7,101216
AGIL,20230920,3.75,3.8,3.75,3.8,1768
AI,20230920,0.1235,0.1285,0.1235,0.126,4990310
AIR,20230920,129.76,130.22,128.94,129.88,1242
ALB,20230920,47.6,47.95,47.6,47.85,556
ALC,20230920,3.3,3.3,3.22,3.22,1113
ALM,20230920,9.93,10.08,9.56,9.595,458699
ALNT,20230920,9.3,9.46,9.14,9.3,5615
ALQ,20230920,9.1,9.15,9.1,9.15,501
AMP,20230920,0.107,0.1118,0.1062,0.1074,831711
AMS,20230920,61.7,62.96,61.62,62.76,460140
ANA,20230920,127.1,128.5,127,128.5,53790
ANE,20230920,26.06,26.44,25.94,26.3,259852
APAM,20230920,28,28,27.13,27.62,765
APG,20230920,17.4,17.4,17.4,17.6,1
APPS,20230920,9.94,9.94,9.9,9.91,219100
ARM,20230920,7,7,7,7,1031
ART,20230920,3.9,3.96,3.9,3.9,2994
ATRY,20230920,4.4,4.64,4.39,4.5,22228
ATSI,20230920,3.42,3.42,3.42,3.42,250
AZK,20230920,5.74,5.82,5.7,5.8,5618
BAIN,20230920,2.54,2.56,2.54,2.54,1370
BBVA,20230920,7.33,7.508,7.3,7.494,17007275
BKT,20230920,5.924,6.02,5.904,5.984,2408192
BKY,20230920,0.2255,0.2295,0.2245,0.2285,1939929
BST,20230920,0.403,0.403,0.386,0.394,165708
CABK,20230920,3.579,3.635,3.57,3.613,8090920
CAF,20230920,31.7,31.85,31.6,31.85,25336
CASH,20230920,0.593,0.599,0.593,0.598,284940
CBAV,20230920,21.4,21.5,20.9,21.4,1252
CCEP,20230920,59.5,59.5,58.9,59.4,826
CEV,20230920,6.5,6.5,6.5,6.5,457
CIE,20230920,26.14,26.36,26.08,26.28,26874
CITY,20230920,0.1595,0.164,0.152,0.158,65200
CLE,20230920,0.118,0.118,0.118,0.118,100
CLNX,20230920,36.15,36.68,35.99,36.24,828880
CLR,20230920,2.76,2.76,2.71,2.71,1250
CMM,20230920,2.12,2.12,2.12,2.12,211
COL,20230920,5.5,5.7,5.5,5.625,791233
COM,20230920,1,1,0.972,0.972,1899
DIA,20230920,0.0137,0.0138,0.0134,0.0136,3699925
DOM,20230920,3.44,3.5,3.44,3.485,35805
EAT,20230920,5.85,6.08,5.78,5.98,1526
EBRO,20230920,16.1,16.16,16,16.06,26125
ECR,20230920,3.2,3.22,3.095,3.1,184396
EDR,20230920,6.38,6.72,6.38,6.65,51146
EEP,20230920,0.34,0.34,0.34,0.356,95
EIDF,20230920,4.81,5.63,4.8,5.42,237249
ELE,20230920,20.05,20.18,19.89,20.18,1007675
ELZ,20230920,0.206,0.21,0.205,0.21,43052
ENC,20230920,3.096,3.14,3.092,3.134,774954
END,20230920,1.42,1.42,1.38,1.4,4300
ENER,20230920,4.23,4.25,4.2,4.2,4734
ENG,20230920,16.465,16.635,16.41,16.57,648668
ENO,20230920,14.8,14.8,14.6,14.65,18205
ENRS,20230920,3.81,3.98,3.78,3.98,6453
ETC,20230920,5.95,6,5.81,5.86,4630
FACE,20230920,2.6,2.64,2.58,2.6,28934
FAE,20230920,3.16,3.215,3.16,3.2,199165
FCC,20230920,11.88,11.94,11.86,11.86,46404
FDR,20230920,18.67,18.97,18.64,18.88,315636
FER,20230920,30.5,30.67,30.3,30.34,681046
GAM,20230920,1.3,1.31,1.29,1.29,3633
GAS,20230920,27.52,27.74,27.5,27.74,180886
GCO,20230920,31,31.15,30.6,30.75,16769
GEST,20230920,3.892,3.956,3.854,3.934,352281
GIGA,20230920,7.7,8,7.7,8,7223
GRE,20230920,24.7,25.24,24.7,25,13866
GRF,20230920,13.1,13.25,13.03,13.03,552103
GRF.P,20230920,9.05,9.195,9.04,9.1,91876
GRI,20230920,1.65,1.65,1.65,1.62,14
GSJ,20230920,3.74,3.8,3.73,3.77,3111
HAN,20230920,0.206,0.21,0.206,0.21,26500
HLZ,20230920,4.96,4.96,4.96,4.95,100
HOME,20230920,9.35,9.38,9.26,9.28,42618
IAG,20230920,1.76,1.818,1.76,1.8005,11291946
IBE,20230920,11.165,11.29,11.145,11.26,6472422
IBG,20230920,15.35,15.75,15.35,15.7,3033
IDR,20230920,14.15,14.15,14.04,14.08,395839
IFF,20230920,0.81,0.81,0.81,0.81,240
INDDT,20230920,8300.8,8365.6,8296.4,8351.8,58923
ISUR,20230920,7.2,7.2,7.15,7.15,1320
ITX,20230920,35.42,35.94,35.29,35.79,1530625
IZER,20230920,8.18,8.3,8.18,8.3,2004
KOM,20230920,0.88,0.88,0.88,0.88,6000
LAB,20230920,1.36,1.48,1.36,1.48,7380
LDA,20230920,0.936,0.942,0.93,0.93,221773
LGT,20230920,7.3,7.36,7.3,7.24,400
LIB,20230920,1,1,1,1,3000
LLN,20230920,1.21,1.21,1.17,1.18,15787
LLYC,20230920,10,10.1,9.8,9.9,2603
LOG,20230920,25.14,25.14,24.9,24.94,90572
LRE,20230920,5.72,5.77,5.66,5.67,37005
MAKS,20230920,8.85,9,8.85,8.9,1223
MAP,20230920,1.981,1.99,1.957,1.972,2322894
MCM,20230920,10.3,10.4,10.26,10.28,13619
MDF,20230920,0.63,0.642,0.63,0.639,8306
MED,20230920,0.406,0.406,0.406,0.406,100
MEL,20230920,6.06,6.195,6.06,6.14,410501
MIO,20230920,5.65,5.65,5.65,5.55,8
MONI,20230920,0.32,0.334,0.32,0.334,444000
MRL,20230920,8.005,8.26,8.005,8.21,528329
MTB,20230920,1.41,1.41,1.41,1.41,2000
MTS,20230920,23.8,24.115,23.58,23.99,332509
MVC,20230920,7.23,7.32,7.21,7.32,11818
NBI,20230920,4.52,4.52,4.52,4.52,100
NEA,20230920,6,6,5.85,5.85,2307
NHH,20230920,4.12,4.15,4.1,4.12,11995
NTH,20230920,1.82,1.86,1.81,1.86,141266
NTX,20230920,3.46,3.46,3.2,3.36,286
NXT,20230920,0.532,0.532,0.514,0.528,61638
NYE,20230920,0.0058,0.0064,0.0058,0.0062,55343090
OHL,20230920,0.423,0.433,0.421,0.4298,2043523
OLE,20230920,0.246,0.252,0.246,0.2475,237726
OPDE,20230920,5.73,5.74,5.73,5.73,68635
ORY,20230920,2.155,2.165,2.115,2.115,93864
PANG,20230920,2.26,2.26,2.26,2.26,100
PAR,20230920,3,3.1,3,3,1883
PHM,20230920,32.86,33.8,32.86,33.7,27773
PRM,20230920,11.15,11.25,10.9,11,1071
PRO,20230920,18.7,18.7,18.7,18.9,1
PRS,20230920,0.378,0.378,0.371,0.375,29314
PSG,20230920,1.566,1.584,1.56,1.574,377409
PSI,20230920,6154.39,6202.1,6128.34,6190.09,6190
PVA,20230920,0.341,0.341,0.341,0.341,2560
R4,20230920,10.3,10.5,10.2,10.3,1759
RBT,20230920,1.56,1.56,1.56,1.56,600
REE,20230920,15.395,15.505,15.39,15.45,881070
REN,20230920,1.145,1.145,1.08,1.1,24860
REP,20230920,15.45,15.54,15.34,15.365,3899958
RIO,20230920,4.46,4.5,4.46,4.48,1137
RJF,20230920,2.52,2.55,2.52,2.53,860
RLIA,20230920,1.04,1.055,1.04,1.04,2172
ROVI,20230920,53.65,54.25,51.15,52.85,355671
SAB,20230920,1.0425,1.088,1.042,1.0835,24192475
SAI,20230920,0.242,0.245,0.23,0.231,884426
SAN,20230920,3.49,3.542,3.463,3.523,22134420
SCO,20230920,3.48,3.48,3.4,3.4,402
SCYR,20230920,2.912,2.938,2.9,2.934,819544
SEC,20230920,6.3,6.3,6.3,6.6,165
SLR,20230920,14.585,14.875,14.545,14.79,339290
SNG,20230920,3.53,3.58,3.53,3.53,550
SOL,20230920,3.43,3.49,3.38,3.454,131281
SPH,20230920,1.74,1.89,1.68,1.77,81365
SQRL,20230920,2.04,2.04,1.91,1.95,43740
TEF,20230920,4.02,4.098,4.02,4.089,11966297
TLGO,20230920,3.755,3.775,3.725,3.745,27207
TRE,20230920,9.1,9.29,8.995,9.105,150952
TRG,20230920,0.566,0.588,0.562,0.565,2103208
TUB,20230920,2.925,2.995,2.91,2.975,114251
UBS,20230920,0.0052,0.0055,0.0048,0.005,363148310
UNI,20230920,1.012,1.021,1.01,1.016,3730115
USI,20230920,6.1,6.1,6.1,6.1,200
VID,20230920,82.3,82.7,79.5,81,36873
VIS,20230920,59.7,60.6,59.5,60.2,28518
VOC,20230920,0.68,0.694,0.68,0.684,4216
VYT,20230920,2.38,2.38,2.38,2.38,2379
YABA,20230920,1.07,1.07,1.06,1.06,6095
YADV,20230920,10.2,10.2,10.2,10.3,50
YARP,20230920,2.96,2.96,2.96,2.9,1800
YATO,20230920,9.9,9.9,9.9,9.9,925
YDOA,20230920,26.6,26.6,26.6,26.6,200
YEIS,20230920,3.5,3.5,3.5,3.5,1374
YENT,20230920,1.69,1.69,1.69,1.69,201
YFID,20230920,38.6,38.6,38.6,37,130
YGCS,20230920,13.2,13.2,13,13,800
YGGC,20230920,139,139,139,141,40
YGMP,20230920,51.5,51.5,51.5,51,30
YGOP,20230920,15.2,15.2,15.2,15.2,1000
YHSP,20230920,5.65,5.65,5.65,5.65,4275
YINB7,20230920,0.855,0.855,0.855,0.855,2711
YINM,20230920,13.4,13.4,13.4,13.6,180
YISC,20230920,16.2,16.2,16.2,16.2,310
YLFG,20230920,4.32,4.32,4.32,4.32,1158
YMEI,20230920,48,48,48,48.2,100
YMHRE,20230920,3.1,3.1,3.1,3.1,1613
YNUM,20230920,1.98,1.98,1.98,1.98,2740
YORE,20230920,1.02,1.02,1.02,1.02,5000
YOVA,20230920,9.55,9.55,9.5,9.5,1051
YP3L,20230920,10.5,10.5,10.5,10.5,2520
YPARK,20230920,1.54,1.54,1.54,1.54,3300
YPR3,20230920,0.29,0.29,0.29,0.282,1048
YQPQ,20230920,1.25,1.25,1.25,1.22,17
YQUO,20230920,1.4,1.4,1.4,1.4,56200
YTAN,20230920,12.3,12.3,12.3,12.3,200
YTAR,20230920,60,60,60,60.5,32
YTRA,20230920,4.88,4.88,4.88,4.92,104
YVBA,20230920,6.3,6.3,6.3,6.3,500
YVIT,20230920,13.2,13.4,13.2,13.4,2700
YVIV,20230920,1.34,1.34,1.34,1.35,12