A3M,20230922,3.65,3.686,3.65,3.676,105216
ACS,20230922,33.93,34.24,33.77,34.06,358930
ACX,20230922,9.038,9.08,8.996,9.03,503266
ADX,20230922,1.28,1.29,1.274,1.276,94109
ADZ,20230922,5.65,5.95,5.6,5.95,666
AEDAS,20230922,16.7,16.7,16.28,16.46,7120
AENA,20230922,140.2,141.2,139.45,140.05,90523
AGIL,20230922,3.75,3.8,3.75,3.8,1768
AI,20230922,0.1285,0.1285,0.1235,0.1245,3164373
AIR,20230922,124.8,125,123.78,124.04,6529
ALB,20230922,47.6,47.6,46.6,46.8,4713
ALC,20230922,3.08,3.08,3.02,3.02,3410
ALM,20230922,9.43,9.475,9.275,9.35,339085
ALNT,20230922,9.12,9.3,9.12,9.12,4049
ALQ,20230922,9,9,9,9,89
AMP,20230922,0.1092,0.113,0.1092,0.1112,2138349
AMS,20230922,61.16,61.68,61.02,61.44,583040
ANA,20230922,124.1,125.55,123.7,124.85,65294
ANE,20230922,25.86,26.06,25.48,25.5,176058
APAM,20230922,26.91,26.91,26.91,27.17,26
APG,20230922,17.4,17.4,17.4,17.6,1
APPS,20230922,9.91,9.94,9.86,9.905,132258
ARM,20230922,7,7,7,7,1135
ART,20230922,4.06,4.06,4.06,4.06,1250
ATRY,20230922,4.4,4.44,4.39,4.44,3118
ATSI,20230922,3.42,3.5,3.42,3.5,703
AZK,20230922,5.7,5.84,5.7,5.72,2260
BAIN,20230922,2.56,2.7,2.56,2.56,265
BBVA,20230922,7.468,7.524,7.434,7.466,8339333
BKT,20230922,6.042,6.074,5.99,6.016,2474342
BKY,20230922,0.2195,0.2195,0.209,0.2105,3698658
BST,20230922,0.39,0.406,0.386,0.399,103752
CABK,20230922,3.65,3.729,3.645,3.669,10309307
CAF,20230922,31.65,31.65,30.75,30.9,20035
CASH,20230922,0.592,0.6,0.591,0.599,181882
CBAV,20230922,21.4,21.4,21,21.4,370
CCEP,20230922,59.4,59.6,59,59.4,172
CEV,20230922,6.5,6.5,6.5,6.5,248
CIE,20230922,26,26.08,25.76,25.98,17476
CITY,20230922,0.1595,0.16,0.1485,0.157,232753
CLE,20230922,0.118,0.118,0.118,0.118,100
CLNX,20230922,35.23,35.46,34.97,35.45,606607
CLR,20230922,2.77,2.87,2.58,2.75,26256
CMM,20230922,2.12,2.12,2.12,2.12,211
COL,20230922,5.465,5.515,5.415,5.47,826823
COM,20230922,0.92,0.968,0.92,0.95,7185
DIA,20230922,0.0137,0.0137,0.0134,0.0135,4313460
DOM,20230922,3.415,3.47,3.415,3.47,25014
EAT,20230922,5.98,6.13,5.98,6.1,3288
EBRO,20230922,16.3,16.38,16.12,16.18,22709
ECR,20230922,3.085,3.1,3.05,3.05,43979
EDR,20230922,6.5,6.54,6.42,6.48,32971
EEP,20230922,0.34,0.34,0.34,0.34,1818
EIDF,20230922,5.16,5.225,4.7,4.7,196985
ELE,20230922,19.84,19.945,19.71,19.805,498023
ELZ,20230922,0.203,0.209,0.202,0.209,11012
ENC,20230922,3.172,3.19,3.158,3.174,597246
END,20230922,1.36,1.36,1.36,1.36,1121
ENER,20230922,4.16,4.22,4.12,4.15,13822
ENG,20230922,16.135,16.285,15.985,16.045,646897
ENO,20230922,14.7,14.8,14.65,14.65,6191
ENRS,20230922,3.98,4,3.9,4,3431
ETC,20230922,5.76,5.81,5.73,5.73,3785
FACE,20230922,2.7,2.72,2.65,2.66,13850
FAE,20230922,3.15,3.175,3.15,3.165,133198
FCC,20230922,11.88,11.9,11.84,11.84,31292
FDR,20230922,18.75,18.99,18.66,18.98,312579
FER,20230922,29.72,29.91,29.6,29.72,670542
GAM,20230922,1.25,1.36,1.25,1.36,20284
GAS,20230922,26.62,26.9,26.56,26.66,140258
GCO,20230922,30.8,30.8,30.6,30.65,5806
GEST,20230922,3.9,3.906,3.84,3.89,148364
GIGA,20230922,7.78,7.78,7.74,7.76,156
GRE,20230922,24.2,24.2,23.72,23.74,17027
GRF,20230922,12.495,12.56,12.32,12.345,1271571
GRF.P,20230922,8.62,8.84,8.62,8.775,80336
GRI,20230922,1.65,1.65,1.65,1.62,2
GSJ,20230922,3.77,3.78,3.72,3.72,20642
HAN,20230922,0.226,0.23,0.226,0.23,9000
HLZ,20230922,5.04,5.04,5,5,5269
HOME,20230922,9.31,9.31,9.19,9.21,22932
IAG,20230922,1.751,1.758,1.725,1.75,8851353
IBE,20230922,10.94,11.09,10.87,10.96,4303558
IBG,20230922,15.45,16.15,15.45,15.9,12062
IDR,20230922,13.94,14,13.85,13.88,313634
IFF,20230922,0.79,0.81,0.79,0.81,4200
INDDT,20230922,8270.2,8278.5,8244.1,8252.4,45894
ISUR,20230922,7.2,7.2,7.15,7.15,1320
ITX,20230922,35.34,35.37,35.11,35.31,1388392
IZER,20230922,8.22,8.3,8.16,8.28,1815
KOM,20230922,0.88,0.88,0.88,0.88,6000
LAB,20230922,1.42,1.42,1.36,1.42,175
LDA,20230922,0.91,0.912,0.901,0.908,489879
LGT,20230922,7.2,7.2,7.2,7.24,477
LIB,20230922,1,1,1,1,405
LLN,20230922,1.17,1.19,1.17,1.17,885
LLYC,20230922,9.8,9.8,9.7,9.8,1202
LOG,20230922,24.78,24.78,24.44,24.5,79412
LRE,20230922,5.71,5.73,5.55,5.58,31847
MAKS,20230922,8.85,8.85,8.7,8.7,770
MAP,20230922,1.967,1.967,1.954,1.956,1600479
MCM,20230922,10.66,10.84,10.4,10.72,16102
MDF,20230922,0.651,0.71,0.64,0.647,1123593
MED,20230922,0.406,0.406,0.406,0.406,100
MEL,20230922,6.02,6.025,5.93,5.94,457757
MIO,20230922,5.75,5.75,5.75,5.75,148
MONI,20230922,0.32,0.334,0.32,0.334,444000
MRL,20230922,8,8.035,7.945,7.98,447181
MTB,20230922,1.35,1.35,1.35,1.41,300
MTS,20230922,23.41,23.505,23.255,23.32,223779
MVC,20230922,7.26,7.27,7.19,7.23,36568
NBI,20230922,4.52,4.52,4.52,4.52,220
NEA,20230922,6,6,5.9,5.9,780
NHH,20230922,4.06,4.15,4.06,4.085,19208
NTH,20230922,1.8,1.8,1.72,1.765,33633
NTX,20230922,3.46,3.46,3.2,3.36,286
NXT,20230922,0.512,0.518,0.51,0.518,27087
NYE,20230922,0.0062,0.0064,0.0058,0.0058,16561590
OHL,20230922,0.4264,0.4264,0.418,0.4194,2142604
OLE,20230922,0.248,0.248,0.244,0.247,146483
OPDE,20230922,5.73,5.74,5.73,5.73,280285
ORY,20230922,2.125,2.15,2.085,2.13,47973
PANG,20230922,2.26,2.26,2.26,2.26,100
PAR,20230922,3.04,3.05,3.04,3.04,947
PHM,20230922,32.3,32.88,32.1,32.7,31830
PRM,20230922,11,11.1,10.9,11,775
PRO,20230922,18.7,19.1,18.7,18.9,271
PRS,20230922,0.368,0.368,0.368,0.368,19271
PSG,20230922,1.584,1.584,1.54,1.558,157288
PSI,20230922,6163.23,6203.07,6152.38,6166.93,6166
PVA,20230922,0.331,0.331,0.322,0.33,127208
R4,20230922,10.3,10.4,10.2,10.4,3198
RBT,20230922,1.56,1.56,1.56,1.56,600
REE,20230922,14.98,15.125,14.875,14.905,1110321
REN,20230922,1.095,1.13,1.08,1.08,17739
REP,20230922,15.6,15.87,15.54,15.62,3978828
RIO,20230922,4.86,4.86,4.62,4.76,9330
RJF,20230922,2.46,2.52,2.46,2.48,6520
RLIA,20230922,1.05,1.05,1.05,1.05,66583
ROVI,20230922,50.9,52.3,50.8,52.05,77192
SAB,20230922,1.0815,1.1025,1.0775,1.091,16789207
SAI,20230922,0.227,0.233,0.22,0.224,475351
SAN,20230922,3.487,3.5195,3.464,3.482,18576182
SCO,20230922,3.48,3.48,3.4,3.4,402
SCYR,20230922,2.874,2.886,2.854,2.872,1055302
SEC,20230922,6.3,6.3,6.3,6.6,165
SLR,20230922,14.4,14.585,14.005,14.105,484986
SNG,20230922,3.5,3.5,3.47,3.47,1585
SOL,20230922,3.328,3.38,3.28,3.298,175966
SPH,20230922,1.75,1.8,1.68,1.7,23634
SQRL,20230922,1.92,1.98,1.9,1.92,5914
TEF,20230922,4.059,4.061,4.024,4.042,8094254
TLGO,20230922,3.645,3.645,3.59,3.605,155192
TRE,20230922,8.91,9.33,8.84,9.12,203709
TRG,20230922,0.553,0.555,0.537,0.537,351892
TUB,20230922,2.965,2.97,2.925,2.95,47226
UBS,20230922,0.0052,0.0054,0.0051,0.0054,169873575
UNI,20230922,1.006,1.012,0.996,1.002,4414578
USI,20230922,6.1,6.1,6.1,6.1,3258
VID,20230922,80.3,81.7,80.2,81.3,14140
VIS,20230922,59.8,60.2,59.5,60,22313
VOC,20230922,0.684,0.688,0.67,0.688,11752
VYT,20230922,2.38,2.38,2.38,2.38,581
YABA,20230922,1.07,1.07,1.06,1.06,6095
YADV,20230922,10.2,10.2,10.2,10.3,50
YARP,20230922,2.96,2.96,2.96,2.9,1800
YATO,20230922,9.85,9.85,9.85,9.85,509
YDOA,20230922,26.6,26.6,26.6,26.6,200
YEIS,20230922,3.5,3.5,3.5,3.5,1374
YENT,20230922,1.69,1.69,1.69,1.69,201
YFID,20230922,38.6,38.6,38.6,37,130
YGCS,20230922,13.2,13.2,13,13,800
YGGC,20230922,139,139,139,141,40
YGMP,20230922,51.5,51.5,51.5,51,30
YGOP,20230922,15.2,15.2,15.2,15.2,1974
YHSP,20230922,5.65,5.65,5.65,5.65,4275
YINB7,20230922,0.855,0.855,0.855,0.855,2711
YINM,20230922,13.4,13.4,13.4,13.6,180
YISC,20230922,16.2,16.2,16.2,16.2,310
YLFG,20230922,4.32,4.32,4.32,4.32,1158
YMEI,20230922,48.8,48.8,48.8,48.8,200
YMHRE,20230922,3.06,3.06,3.06,3.06,1634
YNUM,20230922,1.98,1.98,1.98,1.98,2740
YORE,20230922,1.02,1.02,1.02,1.02,5000
YOVA,20230922,9.55,9.55,9.5,9.5,1051
YP3L,20230922,10.5,10.5,10.5,10.5,2520
YPARK,20230922,1.54,1.54,1.54,1.54,3300
YPR3,20230922,0.29,0.29,0.29,0.282,1048
YQPQ,20230922,1.25,1.25,1.25,1.22,17
YQUO,20230922,1.4,1.4,1.4,1.4,56200
YTAN,20230922,12.3,12.3,12.3,12.3,200
YTAR,20230922,60,60,60,60.5,32
YTRA,20230922,4.88,4.88,4.88,4.92,104
YVBA,20230922,6.3,6.3,6.3,6.3,500
YVIT,20230922,13.2,13.4,13.2,13.4,2700
YVIV,20230922,1.34,1.34,1.34,1.35,12