A3M,20230925,3.656,3.678,3.62,3.62,135235
ACS,20230925,34,34.19,33.6,33.83,352752
ACX,20230925,8.98,8.992,8.794,8.93,1554375
ADX,20230925,1.276,1.288,1.254,1.268,63857
ADZ,20230925,5.95,5.95,5.7,5.95,31
AEDAS,20230925,16.3,16.36,16.12,16.16,11588
AENA,20230925,140,140.6,137.8,138.5,105289
AGIL,20230925,3.8,3.89,3.8,3.88,1180
AI,20230925,0.1245,0.126,0.115,0.1185,10147368
AIR,20230925,123.6,124.64,122.3,122.84,3337
ALB,20230925,47.55,47.55,46.5,46.65,2388
ALC,20230925,3.08,3.14,3.08,3.08,2156
ALM,20230925,9.31,9.355,9.065,9.13,288845
ALNT,20230925,9.2,9.2,9,9.04,3748
ALQ,20230925,9,9,9,9,411
AMP,20230925,0.109,0.1126,0.109,0.1102,986823
AMS,20230925,61.02,61.26,59.34,59.86,631832
ANA,20230925,125,125.45,119.7,120.55,105875
ANE,20230925,25.5,25.54,24.5,24.76,403116
APAM,20230925,26.82,26.82,24.24,25.9,10692
APG,20230925,17.4,17.4,17.4,17.6,1
APPS,20230925,9.87,9.905,9.87,9.9,117322
ARM,20230925,6.75,7,6.75,7,1211
ART,20230925,4,4,4,4.06,400
ATRY,20230925,4.45,4.46,4.26,4.33,28293
ATSI,20230925,3.42,3.5,3.42,3.5,703
AZK,20230925,5.72,5.8,5.72,5.76,4748
BAIN,20230925,2.58,2.58,2.58,2.56,178
BBVA,20230925,7.45,7.548,7.35,7.39,6971179
BKT,20230925,5.92,5.99,5.882,5.904,1954457
BKY,20230925,0.21,0.2195,0.2045,0.212,3298982
BST,20230925,0.393,0.403,0.38,0.394,102549
CABK,20230925,3.655,3.702,3.604,3.62,8213598
CAF,20230925,30.65,30.95,30.4,30.55,32171
CASH,20230925,0.594,0.599,0.587,0.59,443724
CBAV,20230925,21.3,21.5,21,21.3,1302
CCEP,20230925,60,60,59.1,59.3,1644
CEV,20230925,6.5,6.5,6.5,6.5,1538
CIE,20230925,25.94,25.94,25.38,25.48,18177
CITY,20230925,0.151,0.1575,0.1455,0.153,152062
CLE,20230925,0.118,0.118,0.118,0.118,100
CLNX,20230925,35.32,35.48,34.52,34.92,713911
CLR,20230925,2.72,2.87,2.72,2.73,22720
CMM,20230925,2.08,2.08,2.08,2.08,537
COL,20230925,5.45,5.455,5.35,5.405,624364
COM,20230925,0.92,0.95,0.904,0.904,12980
DIA,20230925,0.0137,0.0137,0.0134,0.0135,3755305
DOM,20230925,3.46,3.46,3.365,3.365,46883
EAT,20230925,6.24,6.24,5.89,6.1,153
EBRO,20230925,16.08,16.22,16.08,16.16,37166
ECR,20230925,3.05,3.07,3.02,3.02,81756
EDR,20230925,6.42,6.42,6.26,6.35,65306
EEP,20230925,0.34,0.34,0.34,0.34,1818
EIDF,20230925,4.9,5.095,4.62,4.85,127989
ELE,20230925,19.77,19.82,19.45,19.555,480676
ELZ,20230925,0.202,0.205,0.2,0.202,49742
ENC,20230925,3.18,3.18,3.098,3.128,552417
END,20230925,1.36,1.36,1.36,1.36,1121
ENER,20230925,4.09,4.12,3.98,4.01,53332
ENG,20230925,16.07,16.09,15.775,15.865,642536
ENO,20230925,14.75,14.8,14.5,14.8,23968
ENRS,20230925,3.92,4,3.7,4,3500
ETC,20230925,5.73,5.73,5.47,5.62,5278
FACE,20230925,2.66,2.7,2.61,2.62,17165
FAE,20230925,3.15,3.175,3.11,3.125,246147
FCC,20230925,11.84,11.86,11.82,11.82,46400
FDR,20230925,19.12,19.28,18.87,19.01,232860
FER,20230925,29.66,29.78,29.4,29.6,768630
GAM,20230925,1.36,1.36,1.32,1.32,3687
GAS,20230925,26.62,26.62,26.1,26.2,189391
GCO,20230925,30.6,30.75,30.4,30.55,14027
GEST,20230925,3.85,3.908,3.818,3.846,160142
GIGA,20230925,7.7,7.7,7.44,7.44,7815
GRE,20230925,24.46,24.48,22.02,22.8,52889
GRF,20230925,12.345,12.46,12.095,12.225,852040
GRF.P,20230925,8.69,8.835,8.585,8.65,134574
GRI,20230925,1.65,1.65,1.65,1.62,2
GSJ,20230925,3.72,3.78,3.59,3.69,17883
HAN,20230925,0.224,0.234,0.224,0.234,24400
HLZ,20230925,5,5,5,5,757
HOME,20230925,9.08,9.34,9.06,9.11,46387
IAG,20230925,1.7485,1.7525,1.6875,1.697,16701225
IBE,20230925,10.935,10.945,10.705,10.77,5548543
IBG,20230925,16.1,16.95,15.8,16,23088
IDR,20230925,13.88,13.95,13.78,13.86,304208
IFF,20230925,0.79,0.81,0.79,0.81,4200
INDDT,20230925,8235.3,8261.6,8112.6,8141.2,46254
ISUR,20230925,7.25,7.25,7.15,7.15,880
ITX,20230925,35.1,35.52,34.94,35.19,1641218
IZER,20230925,8.18,8.36,8.18,8.3,5034
KOM,20230925,0.88,0.88,0.88,0.88,6000
LAB,20230925,1.42,1.42,1.37,1.37,1000
LDA,20230925,0.905,0.907,0.87,0.87,465558
LGT,20230925,7.06,7.14,7.02,7.14,2069
LIB,20230925,1.01,1.01,1.01,1.01,4030
LLN,20230925,1.17,1.175,1.14,1.14,16914
LLYC,20230925,9.8,9.8,9.8,9.8,550
LOG,20230925,24.5,24.58,24.14,24.2,97222
LRE,20230925,5.62,5.63,5.31,5.43,66520
MAKS,20230925,8.7,8.85,8.65,8.7,156
MAP,20230925,1.95,1.96,1.925,1.93,1269768
MCM,20230925,10.74,10.88,10.6,10.78,13826
MDF,20230925,0.664,0.664,0.631,0.636,131513
MED,20230925,0.406,0.406,0.406,0.406,100
MEL,20230925,5.93,5.93,5.735,5.78,708346
MIO,20230925,5.75,5.75,5.75,5.75,153
MONI,20230925,0.32,0.334,0.32,0.334,444000
MRL,20230925,7.905,7.92,7.795,7.87,485064
MTB,20230925,1.36,1.41,1.36,1.41,2713
MTS,20230925,23.255,23.38,22.46,23.015,342366
MVC,20230925,7.12,7.24,7.12,7.22,19039
NBI,20230925,4.52,4.52,4.52,4.52,220
NEA,20230925,6,6,5.9,5.9,226
NHH,20230925,4.07,4.08,4.03,4.03,12205
NTH,20230925,1.725,1.725,1.695,1.72,28132
NTX,20230925,3.3,3.3,3.3,3.3,820
NXT,20230925,0.51,0.516,0.51,0.514,57363
NYE,20230925,0.0058,0.0064,0.0058,0.006,23112450
OHL,20230925,0.4194,0.4228,0.4092,0.4138,2811349
OLE,20230925,0.2465,0.2465,0.233,0.2345,2239972
OPDE,20230925,5.73,5.74,5.73,5.74,110863
ORY,20230925,2.135,2.14,2.055,2.06,68755
PANG,20230925,2.26,2.26,2.26,2.26,100
PAR,20230925,3,3.04,2.8,3.04,2650
PHM,20230925,32.36,32.72,31.7,31.8,31716
PRM,20230925,10.95,10.95,10.65,10.65,1072
PRO,20230925,18.7,18.7,18.7,18.9,235
PRS,20230925,0.365,0.367,0.365,0.365,198500
PSG,20230925,1.542,1.558,1.524,1.524,322762
PSI,20230925,6168.37,6171.17,6092.3,6122.73,6122
PVA,20230925,0.33,0.33,0.314,0.322,53237
R4,20230925,10.5,10.5,10.2,10.4,82
RBT,20230925,1.56,1.56,1.56,1.56,600
REE,20230925,14.9,14.905,14.57,14.63,1001504
REN,20230925,1.08,1.08,1.08,1.08,163
REP,20230925,15.585,15.78,15.46,15.625,3311558
RIO,20230925,4.88,4.88,4.8,4.8,2642
RJF,20230925,2.5,2.5,2.49,2.49,913
RLIA,20230925,1.03,1.05,1.03,1.045,10707
ROVI,20230925,51.65,52.05,51.35,51.9,51680
SAB,20230925,1.09,1.107,1.073,1.0795,11437129
SAI,20230925,0.227,0.245,0.214,0.244,894888
SAN,20230925,3.46,3.5125,3.431,3.45,20100685
SCO,20230925,3.48,3.48,3.4,3.4,402
SCYR,20230925,2.862,2.864,2.786,2.804,1614081
SEC,20230925,6.3,6.3,6.3,6.6,165
SLR,20230925,14.155,14.155,13.66,13.8,617823
SNG,20230925,3.45,3.45,3.45,3.45,1150
SOL,20230925,3.3,3.336,3.192,3.254,166706
SPH,20230925,1.7,1.76,1.64,1.64,19799
SQRL,20230925,1.9,1.95,1.9,1.93,5583
TEF,20230925,4.03,4.038,3.931,3.965,10662306
TLGO,20230925,3.59,3.63,3.58,3.615,90884
TRE,20230925,9.14,9.33,9.06,9.215,166483
TRG,20230925,0.538,0.547,0.513,0.52,1800926
TUB,20230925,2.925,2.97,2.91,2.945,93513
UBS,20230925,0.0055,0.0063,0.0055,0.0063,538236645
UNI,20230925,1,1.013,0.995,0.9995,6780085
USI,20230925,6.1,6.1,6.1,6.1,3258
VID,20230925,80.9,81.7,80.3,80.6,26896
VIS,20230925,59.5,60.1,59.2,59.4,22939
VOC,20230925,0.672,0.688,0.672,0.688,1627
VYT,20230925,2.38,2.38,2.38,2.38,217
YABA,20230925,1.07,1.07,1.06,1.06,6095
YADV,20230925,10.2,10.2,10.2,10.3,50
YARP,20230925,2.96,2.96,2.96,2.9,1800
YATO,20230925,9.85,9.85,9.85,9.85,509
YDOA,20230925,26.6,26.6,26.6,26.6,200
YEIS,20230925,3.5,3.5,3.5,3.5,1374
YENT,20230925,1.69,1.69,1.69,1.69,201
YFID,20230925,38.6,38.6,38.6,37,130
YGCS,20230925,13.2,13.2,13,13,800
YGGC,20230925,139,139,139,141,40
YGMP,20230925,51.5,51.5,51.5,51,30
YGOP,20230925,15.2,15.2,15.2,15.2,100
YHSP,20230925,5.65,5.65,5.65,5.65,4275
YINB7,20230925,0.855,0.855,0.855,0.855,2711
YINM,20230925,13.4,13.4,13.4,13.6,180
YISC,20230925,16.2,16.2,16.2,16.2,310
YLFG,20230925,4.32,4.32,4.32,4.32,1158
YMEI,20230925,48.8,48.8,48.8,48.8,200
YMHRE,20230925,3.04,3.04,3.04,3.04,1645
YNUM,20230925,1.98,1.98,1.98,1.98,2740
YORE,20230925,1.02,1.02,1.02,1.02,5000
YOVA,20230925,9.55,9.55,9.5,9.5,1051
YP3L,20230925,10.5,10.5,10.5,10.5,2520
YPARK,20230925,1.54,1.54,1.54,1.54,3300
YPR3,20230925,0.29,0.29,0.29,0.282,1048
YQPQ,20230925,1.25,1.25,1.25,1.22,17
YQUO,20230925,1.4,1.4,1.4,1.4,56200
YTAN,20230925,12.3,12.3,12.3,12.3,200
YTAR,20230925,60,60,60,60.5,32
YTRA,20230925,4.88,4.88,4.88,4.92,104
YVBA,20230925,6.3,6.3,6.3,6.3,500
YVIT,20230925,13.3,13.3,13.3,13.3,675
YVIV,20230925,1.34,1.34,1.34,1.35,12