A3M,20230926,3.63,3.63,3.59,3.598,172479
ACS,20230926,33.73,34.2,33.71,33.88,447521
ACX,20230926,8.88,9.05,8.856,8.98,680706
ADX,20230926,1.276,1.276,1.24,1.26,111879
ADZ,20230926,5.85,5.85,5.7,5.7,651
AEDAS,20230926,16.34,16.34,15.9,16,16833
AENA,20230926,137.6,139.05,137.1,137.55,131390
AGIL,20230926,3.88,3.95,3.56,3.85,9033
AI,20230926,0.1185,0.119,0.114,0.115,3434245
AIR,20230926,122.9,125,122.2,124.16,2268
ALB,20230926,46.2,46.55,46.1,46.1,2444
ALC,20230926,3.14,3.2,3.14,3.2,2150
ALM,20230926,9.13,9.26,9.06,9.225,292243
ALNT,20230926,9.3,9.3,9.1,9.3,5815
ALQ,20230926,9.1,9.15,9.1,9.1,724
AMP,20230926,0.1102,0.1132,0.109,0.1116,1045337
AMS,20230926,59.2,60.08,59,59.76,800801
ANA,20230926,120,122.05,119.15,121.15,110511
ANE,20230926,24.56,25.12,24.42,24.7,325605
APAM,20230926,25.55,27.2,25.55,26.41,5808
APG,20230926,17.4,17.4,17.4,17.6,1
APPS,20230926,9.88,9.91,9.88,9.89,198344
ARM,20230926,7,7.1,7,7.1,4588
ART,20230926,4.06,4.06,4.06,4.06,275
ATRY,20230926,4.28,4.32,4.26,4.32,37656
ATSI,20230926,3.5,3.5,3.5,3.5,5
AZK,20230926,5.82,6,5.72,5.8,5866
BAIN,20230926,2.58,2.58,2.58,2.56,174
BBVA,20230926,7.38,7.43,7.304,7.37,9135884
BKT,20230926,5.91,6.076,5.91,6.012,3220851
BKY,20230926,0.2155,0.2265,0.2125,0.215,3272246
BST,20230926,0.386,0.394,0.38,0.384,58726
CABK,20230926,3.62,3.709,3.612,3.701,10945260
CAF,20230926,30.55,30.55,29.9,29.95,27163
CASH,20230926,0.6,0.6,0.589,0.591,146137
CBAV,20230926,21.3,21.3,20.9,21,1297
CCEP,20230926,59.1,59.4,59.1,59.3,366
CEV,20230926,6.5,6.5,6.5,6.5,1538
CIE,20230926,25.24,25.48,25.24,25.44,21790
CITY,20230926,0.143,0.15,0.143,0.146,77605
CLE,20230926,0.118,0.118,0.118,0.118,100
CLNX,20230926,34.26,34.53,34.1,34.37,1140903
CLR,20230926,2.73,2.8,2.73,2.73,348
CMM,20230926,2.12,2.12,2.12,2.12,200
COL,20230926,5.37,5.405,5.32,5.37,1074530
COM,20230926,0.92,0.928,0.91,0.91,7827
DIA,20230926,0.0136,0.0137,0.0134,0.0135,8522371
DOM,20230926,3.375,3.375,3.29,3.31,92228
EAT,20230926,5.9,5.91,5.74,5.74,1540
EBRO,20230926,16.2,16.28,16.12,16.2,34048
ECR,20230926,3.03,3.04,3,3.01,57929
EDR,20230926,6.34,6.34,6.16,6.22,146165
EEP,20230926,0.34,0.34,0.34,0.34,1818
EIDF,20230926,4.724,4.92,4.65,4.72,69215
ELE,20230926,19.47,19.655,19.335,19.5,838530
ELZ,20230926,0.2,0.2,0.19,0.192,48285
ENC,20230926,3.114,3.124,3.064,3.1,520762
END,20230926,1.36,1.36,1.36,1.36,1121
ENER,20230926,4,4,3.96,3.99,25567
ENG,20230926,15.765,15.97,15.69,15.88,616402
ENO,20230926,14.8,14.85,14.7,14.8,13097
ENRS,20230926,3.7,3.84,3.7,3.8,6344
ETC,20230926,5.6,5.66,5.56,5.6,2196
FACE,20230926,2.62,2.68,2.6,2.68,11595
FAE,20230926,3.13,3.15,3.12,3.145,98109
FCC,20230926,11.8,11.92,11.78,11.86,75964
FDR,20230926,18.71,18.93,18.62,18.66,287937
FER,20230926,29.32,29.61,29.27,29.44,891429
GAM,20230926,1.35,1.38,1.35,1.37,10756
GAS,20230926,26.1,26.34,25.9,26.18,355375
GCO,20230926,30.45,30.5,30.3,30.4,10311
GEST,20230926,3.86,3.86,3.762,3.762,287396
GIGA,20230926,7.44,7.54,7.3,7.54,4666
GRE,20230926,22.62,22.7,22.06,22.3,36315
GRF,20230926,12.215,12.3,11.985,12.255,837100
GRF.P,20230926,8.65,8.72,8.55,8.67,57969
GRI,20230926,1.65,1.65,1.65,1.62,2
GSJ,20230926,3.62,3.69,3.57,3.65,13904
HAN,20230926,0.24,0.24,0.236,0.236,14000
HLZ,20230926,4.95,4.95,4.95,5,156
HOME,20230926,9.06,9.26,9.05,9.23,24119
IAG,20230926,1.689,1.723,1.681,1.7065,8934295
IBE,20230926,10.7,10.9,10.66,10.815,8082530
IBG,20230926,15.9,16.1,15.9,16,1468
IDR,20230926,13.85,13.86,13.65,13.68,441540
IFF,20230926,0.79,0.81,0.79,0.81,4200
INDDT,20230926,8115,8167.5,8100.2,8133.1,59351
ISUR,20230926,7.25,7.25,7.15,7.15,880
ITX,20230926,34.88,35.28,34.79,34.97,2472055
IZER,20230926,8.2,8.26,8.2,8.2,510
KOM,20230926,0.91,0.91,0.87,0.87,10205
LAB,20230926,1.42,1.42,1.37,1.37,1000
LDA,20230926,0.87,0.872,0.854,0.857,479596
LGT,20230926,7.24,7.24,7.24,7.14,1
LIB,20230926,1.01,1.01,1.01,1.01,3970
LLN,20230926,1.135,1.135,1.135,1.14,250
LLYC,20230926,9.8,9.8,9.8,9.8,550
LOG,20230926,24.08,24.26,23.96,24.06,209300
LRE,20230926,5.4,5.5,5.36,5.41,17193
MAKS,20230926,8.65,8.65,8.55,8.55,700
MAP,20230926,1.92,1.939,1.915,1.935,2135506
MCM,20230926,10.74,10.8,10.6,10.6,5700
MDF,20230926,0.635,0.648,0.631,0.637,21856
MED,20230926,0.406,0.406,0.406,0.406,100
MEL,20230926,5.735,5.79,5.7,5.735,445281
MIO,20230926,5.75,5.75,5.65,5.65,375
MONI,20230926,0.32,0.334,0.32,0.334,444000
MRL,20230926,7.825,7.95,7.785,7.91,751514
MTB,20230926,1.36,1.41,1.36,1.41,2713
MTS,20230926,22.8,23.14,22.615,23.04,228097
MVC,20230926,7.22,7.29,7.2,7.22,97507
NBI,20230926,4.52,4.52,4.42,4.52,450
NEA,20230926,6,6,5.9,6,4049
NHH,20230926,4.005,4.025,3.965,4,16013
NTH,20230926,1.745,1.75,1.665,1.69,10083
NTX,20230926,3.4,3.4,3.4,3.4,2800
NXT,20230926,0.51,0.51,0.502,0.508,24583
NYE,20230926,0.0062,0.0062,0.0058,0.006,4184330
OHL,20230926,0.41,0.414,0.4074,0.4084,1275763
OLE,20230926,0.238,0.238,0.2235,0.2275,1389722
OPDE,20230926,5.73,5.74,5.73,5.74,31060
ORY,20230926,2.09,2.09,2.035,2.055,58086
PANG,20230926,2.26,2.26,2.26,2.26,100
PAR,20230926,3,3.03,3,3,1624
PHM,20230926,31.6,31.84,31.18,31.6,27573
PRM,20230926,10.6,10.7,10.6,10.7,941
PRO,20230926,19,19,19,18.9,190
PRS,20230926,0.376,0.376,0.365,0.37,33172
PSG,20230926,1.54,1.54,1.516,1.526,189996
PSI,20230926,6119.34,6106.61,6035.15,6104.66,6104
PVA,20230926,0.323,0.329,0.323,0.328,15583
R4,20230926,10.2,10.2,10.2,10.4,131
RBT,20230926,1.56,1.56,1.56,1.56,600
REE,20230926,14.565,14.91,14.47,14.8,1248835
REN,20230926,1.08,1.1,1.08,1.1,1005
REP,20230926,15.52,15.555,15.285,15.43,4186830
RIO,20230926,4.78,4.78,4.78,4.78,1524
RJF,20230926,2.52,2.52,2.48,2.49,6424
RLIA,20230926,1.04,1.04,1.04,1.04,1647
ROVI,20230926,51.65,52.1,51.2,51.4,88485
SAB,20230926,1.0765,1.084,1.0655,1.0765,13586011
SAI,20230926,0.24,0.243,0.227,0.235,330191
SAN,20230926,3.434,3.462,3.3965,3.4345,27397651
SCO,20230926,3.48,3.48,3.4,3.4,402
SCYR,20230926,2.78,2.796,2.764,2.772,1667261
SEC,20230926,6.3,6.3,6.3,6.6,165
SLR,20230926,13.66,13.775,13.46,13.665,596412
SNG,20230926,3.42,3.42,3.42,3.42,1500
SOL,20230926,3.132,3.17,3.06,3.074,351263
SPH,20230926,1.65,1.72,1.65,1.68,6457
SQRL,20230926,1.83,1.92,1.83,1.85,2388
TEF,20230926,3.958,3.959,3.91,3.932,12562664
TLGO,20230926,3.575,3.595,3.52,3.52,105680
TRE,20230926,9.14,9.33,9.015,9.015,217158
TRG,20230926,0.512,0.543,0.511,0.541,856520
TUB,20230926,2.98,2.98,2.92,2.93,140401
UBS,20230926,0.0064,0.0064,0.0058,0.0059,317167260
UNI,20230926,1.001,1.008,0.991,1.001,5055169
USI,20230926,6.05,6.05,6.05,6.05,1000
VID,20230926,80.2,81.5,80,80.9,14669
VIS,20230926,59.2,59.5,58.2,58.3,30951
VOC,20230926,0.688,0.698,0.686,0.698,10078
VYT,20230926,2.38,2.38,2.38,2.38,217
YABA,20230926,1.07,1.07,1.06,1.06,6095
YADV,20230926,10.2,10.2,10.2,10.3,50
YARP,20230926,2.96,2.96,2.96,2.9,1800
YATO,20230926,9.8,9.8,9.8,9.8,1512
YDOA,20230926,26.6,26.6,26.6,26.6,200
YEIS,20230926,3.5,3.5,3.5,3.5,1374
YENT,20230926,1.69,1.69,1.69,1.69,201
YFID,20230926,38.6,38.6,38.6,37,130
YGCS,20230926,13.2,13.2,13,13,800
YGGC,20230926,139,139,139,141,40
YGMP,20230926,51.5,51.5,51.5,51,30
YGOP,20230926,15.2,15.2,15.2,15.2,100
YHSP,20230926,5.65,5.65,5.65,5.65,4275
YINB7,20230926,0.855,0.855,0.855,0.855,2711
YINM,20230926,13.4,13.4,13.4,13.6,180
YISC,20230926,16.2,16.2,16.2,16.2,310
YLFG,20230926,4.32,4.32,4.32,4.32,1158
YMEI,20230926,48.8,48.8,48.8,48.8,200
YMHRE,20230926,3.04,3.04,3.04,3.04,1645
YNUM,20230926,1.98,1.98,1.98,1.98,2740
YORE,20230926,1.02,1.02,1.02,1.02,5000
YOVA,20230926,9.55,9.55,9.5,9.5,1051
YP3L,20230926,10.5,10.5,10.5,10.5,2520
YPARK,20230926,1.54,1.54,1.54,1.54,3300
YPR3,20230926,0.29,0.29,0.29,0.282,1048
YQPQ,20230926,1.25,1.25,1.25,1.22,17
YQUO,20230926,1.4,1.4,1.4,1.4,56200
YTAN,20230926,12.3,12.3,12.3,12.3,200
YTAR,20230926,60,60,60,60.5,32
YTRA,20230926,4.88,4.88,4.88,4.92,104
YVBA,20230926,6.3,6.3,6.3,6.3,500
YVIT,20230926,13.3,13.3,13.3,13.3,675
YVIV,20230926,1.34,1.34,1.34,1.35,12