A3M,20230927,3.602,3.62,3.588,3.6,126990
ACS,20230927,33.94,34.18,33.69,33.8,438216
ACX,20230927,8.98,9.04,8.912,8.99,485476
ADX,20230927,1.25,1.256,1.224,1.25,100198
ADZ,20230927,5.7,5.85,5.5,5.55,9664
AEDAS,20230927,15.9,16.1,15.9,16.06,9677
AENA,20230927,137.6,139.25,137,138.7,103771
AGIL,20230927,3.76,3.76,3.76,3.76,1000
AI,20230927,0.115,0.1185,0.114,0.116,3140755
AIR,20230927,123.88,125.8,122.98,123.4,962
ALB,20230927,46.45,46.5,45.6,46.4,18828
ALC,20230927,3.14,3.2,3.14,3.2,2150
ALM,20230927,9.315,9.395,9.24,9.325,248614
ALNT,20230927,9.38,9.4,9.14,9.18,2811
ALQ,20230927,9.15,9.15,9.15,9.15,603
AMP,20230927,0.1116,0.1116,0.109,0.109,157914
AMS,20230927,59.74,59.76,57.52,57.56,924112
ANA,20230927,121.4,123.05,120.05,120.3,123557
ANE,20230927,24.94,25.06,23.94,24,442583
APAM,20230927,26.54,26.89,26.13,26.89,1094
APG,20230927,17.4,17.4,17.4,17.6,1
APPS,20230927,9.9,9.92,9.89,9.905,115027
ARM,20230927,7,7.05,6.85,7,1149
ART,20230927,4.04,4.04,3.98,4.02,965
ATRY,20230927,4.28,4.3,4.15,4.22,23142
ATSI,20230927,3.5,3.5,3.5,3.5,24
AZK,20230927,5.96,5.96,5.74,5.96,635
BAIN,20230927,2.58,2.58,2.58,2.56,174
BBVA,20230927,7.354,7.47,7.33,7.446,9511093
BKT,20230927,6.01,6.07,5.95,5.972,1498958
BKY,20230927,0.2235,0.23,0.216,0.2185,6775470
BST,20230927,0.379,0.388,0.376,0.388,93158
CABK,20230927,3.695,3.763,3.691,3.718,7898422
CAF,20230927,29.95,30.15,29.55,29.8,30340
CASH,20230927,0.585,0.591,0.584,0.59,188791
CBAV,20230927,21,21.3,20.5,20.6,1714
CCEP,20230927,58.9,59.9,58.9,59.3,107
CEV,20230927,6.5,6.5,6.5,6.5,1538
CIE,20230927,25.44,25.54,25.24,25.54,17026
CITY,20230927,0.146,0.148,0.141,0.147,102184
CLE,20230927,0.118,0.118,0.118,0.118,100
CLNX,20230927,34.46,34.48,33.31,33.51,1337823
CLR,20230927,2.75,2.77,2.75,2.77,2082
CMM,20230927,2.12,2.12,2.12,2.12,200
COL,20230927,5.38,5.395,5.235,5.245,877518
COM,20230927,0.95,0.98,0.902,0.948,40726
DIA,20230927,0.0136,0.0136,0.0134,0.0134,3394162
DOM,20230927,3.31,3.39,3.31,3.35,30213
EAT,20230927,5.7,5.86,5.53,5.53,5867
EBRO,20230927,16.2,16.26,16.02,16.1,31905
ECR,20230927,3.005,3.04,2.98,3,54812
EDR,20230927,6.2,6.27,6.1,6.15,185594
EEP,20230927,0.34,0.34,0.34,0.34,1818
EIDF,20230927,4.72,4.87,4.55,4.766,158100
ELE,20230927,19.44,19.445,19.23,19.285,851555
ELZ,20230927,0.193,0.194,0.179,0.183,235610
ENC,20230927,3.108,3.146,3.108,3.134,408104
END,20230927,1.385,1.385,1.23,1.25,19002
ENER,20230927,4,4,3.94,3.95,19869
ENG,20230927,15.8,15.855,15.65,15.65,595559
ENO,20230927,14.85,14.85,14.5,14.6,17661
ENRS,20230927,3.76,3.76,3.7,3.7,3978
ETC,20230927,5.62,5.62,5.58,5.6,441
FACE,20230927,2.69,2.73,2.69,2.7,19865
FAE,20230927,3.125,3.18,3.125,3.16,106076
FCC,20230927,11.9,11.9,11.8,11.86,48226
FDR,20230927,18.74,18.8,18.56,18.77,244698
FER,20230927,29.53,29.62,29.35,29.45,614147
GAM,20230927,1.35,1.35,1.3,1.3,21036
GAS,20230927,26.1,26.1,25.76,25.76,225078
GCO,20230927,31.15,31.15,30.2,30.55,13419
GEST,20230927,3.864,3.864,3.762,3.83,255737
GIGA,20230927,7.4,7.64,7.4,7.64,1017
GRE,20230927,22.22,22.4,20.38,20.42,70442
GRF,20230927,12.3,12.46,12.07,12.135,978053
GRF.P,20230927,8.775,8.805,8.56,8.64,78742
GRI,20230927,1.65,1.65,1.65,1.62,2
GSJ,20230927,3.66,3.69,3.61,3.64,8230
HAN,20230927,0.23,0.236,0.23,0.236,28734
HLZ,20230927,4.95,4.95,4.95,5,85
HOME,20230927,9.34,9.34,9.19,9.23,34755
IAG,20230927,1.7,1.733,1.697,1.717,5463339
IBE,20230927,10.785,10.805,10.615,10.63,6259070
IBG,20230927,16.1,16.1,15.8,16,5597
IDR,20230927,13.68,13.74,13.64,13.73,264896
IFF,20230927,0.79,0.81,0.79,0.81,4200
INDDT,20230927,8134.8,8145.6,8075.3,8088,50023
ISUR,20230927,7.2,7.2,7.1,7.1,2987
ITX,20230927,34.96,35.2,34.74,35,1960699
IZER,20230927,8.26,8.32,8.18,8.32,1912
KOM,20230927,0.85,0.85,0.85,0.85,205
LAB,20230927,1.36,1.36,1.36,1.37,60
LDA,20230927,0.854,0.869,0.847,0.85,1096983
LGT,20230927,7.2,7.2,7,7,1561
LIB,20230927,0.98,1,0.98,1,7340
LLN,20230927,1.15,1.16,1.13,1.14,2425
LLYC,20230927,9.7,9.7,9.7,9.8,212
LOG,20230927,24.52,24.52,23.68,23.8,134960
LRE,20230927,5.52,5.52,5.35,5.4,20310
MAKS,20230927,8.65,8.65,8.55,8.55,700
MAP,20230927,1.94,1.94,1.915,1.92,1353541
MCM,20230927,10.56,10.6,10.46,10.46,5860
MDF,20230927,0.648,0.655,0.635,0.649,92572
MED,20230927,0.406,0.406,0.406,0.406,100
MEL,20230927,5.755,5.8,5.72,5.735,396296
MIO,20230927,5.6,5.6,5.6,5.6,222
MONI,20230927,0.32,0.334,0.32,0.334,444000
MRL,20230927,7.905,7.905,7.72,7.745,572598
MTB,20230927,1.41,1.41,1.41,1.41,2
MTS,20230927,23.03,23.38,22.97,23.32,100131
MVC,20230927,7.25,7.33,7.25,7.28,20288
NBI,20230927,4.44,4.44,4.44,4.52,290
NEA,20230927,6,6,5.9,6,4049
NHH,20230927,4.06,4.06,3.905,3.95,10452
NTH,20230927,1.67,1.695,1.67,1.695,2515
NTX,20230927,3.36,3.36,3.36,3.36,2704
NXT,20230927,0.502,0.51,0.502,0.506,29085
NYE,20230927,0.0058,0.0062,0.0058,0.0058,2258080
OHL,20230927,0.407,0.413,0.407,0.407,958049
OLE,20230927,0.2245,0.232,0.2245,0.227,468310
OPDE,20230927,5.73,5.74,5.72,5.72,49992
ORY,20230927,2.07,2.07,2.035,2.04,36003
PANG,20230927,2.26,2.26,2.26,2.26,100
PAR,20230927,2.92,3.03,2.89,3.02,1050
PB,20230927,7073.73,7106.37,7053.11,7068.08,7068
PHM,20230927,32.28,32.72,31.88,32,30336
PRM,20230927,10.7,10.8,10.65,10.65,1089
PRO,20230927,19,19,19,18.9,114
PRS,20230927,0.383,0.383,0.37,0.37,54525
PSG,20230927,1.528,1.538,1.516,1.526,260848
PSI,20230927,6101.68,6122.66,6071.21,6073.01,6073
PVA,20230927,0.328,0.329,0.311,0.32,18645
R4,20230927,10.2,10.4,10.2,10.4,1989
RBT,20230927,1.56,1.56,1.56,1.56,600
REE,20230927,14.75,14.79,14.63,14.64,1118087
REN,20230927,1.1,1.15,1.08,1.1,25612
REP,20230927,15.47,15.62,15.45,15.565,2958469
RIO,20230927,4.78,4.78,4.78,4.78,1524
RJF,20230927,2.48,2.49,2.45,2.45,2797
RLIA,20230927,1.04,1.06,1.04,1.05,108696
ROVI,20230927,51.75,52.4,51.35,51.45,59969
SAB,20230927,1.077,1.106,1.0765,1.0905,10955638
SAI,20230927,0.23,0.239,0.223,0.226,333858
SAN,20230927,3.4425,3.515,3.435,3.4945,22553181
SCO,20230927,3.48,3.48,3.4,3.4,402
SCYR,20230927,2.782,2.784,2.742,2.746,964946
SEC,20230927,6.3,6.3,6.3,6.6,165
SLR,20230927,13.65,13.83,13.06,13.06,806337
SNG,20230927,3.41,3.41,3.33,3.33,4674
SOL,20230927,3.152,3.186,3.026,3.026,317095
SPH,20230927,1.69,1.74,1.69,1.7,4024
SQRL,20230927,1.92,1.92,1.82,1.87,7368
TEF,20230927,3.923,3.928,3.846,3.865,12485644
TLGO,20230927,3.53,3.54,3.495,3.52,46895
TRE,20230927,9.03,9.28,8.995,9.28,145189
TRG,20230927,0.547,0.56,0.525,0.535,1482567
TUB,20230927,2.93,2.97,2.925,2.97,133064
UBS,20230927,0.0059,0.0063,0.0057,0.0061,248944560
UNI,20230927,1.005,1.038,1.001,1.006,10777946
USI,20230927,6.05,6.05,6.05,6.05,1000
VID,20230927,81.9,82,80.3,80.6,19223
VIS,20230927,58.5,58.6,57,57.5,26654
VOC,20230927,0.678,0.68,0.678,0.678,564
VYT,20230927,2.38,2.38,2.38,2.38,353
YABA,20230927,1.07,1.07,1.06,1.06,6095
YADV,20230927,10.2,10.2,10.2,10.3,50
YARP,20230927,2.96,2.96,2.96,2.9,1800
YATO,20230927,9.8,9.8,9.8,9.8,1500
YDOA,20230927,26.6,26.6,26.6,26.6,200
YEIS,20230927,3.5,3.5,3.5,3.5,1374
YENT,20230927,1.69,1.69,1.69,1.69,201
YFID,20230927,38.6,38.6,38.6,37,130
YGCS,20230927,13.2,13.2,13,13,800
YGGC,20230927,139,139,139,141,40
YGMP,20230927,51.5,51.5,51.5,51,30
YGOP,20230927,15.2,15.2,15.2,15.2,100
YHSP,20230927,5.65,5.65,5.65,5.65,4275
YINB7,20230927,0.855,0.855,0.855,0.855,2711
YINM,20230927,13.4,13.4,13.4,13.6,180
YISC,20230927,16.2,16.2,16.2,16.2,310
YLFG,20230927,4.32,4.32,4.32,4.32,1158
YMEI,20230927,48.8,48.8,48.8,48.8,200
YMHRE,20230927,3.04,3.04,3.04,3.04,1645
YNUM,20230927,1.98,1.98,1.98,1.98,2740
YORE,20230927,1.02,1.02,1.02,1.02,5000
YOVA,20230927,9.55,9.55,9.5,9.5,1051
YP3L,20230927,10.5,10.5,10.5,10.5,2520
YPARK,20230927,1.56,1.56,1.56,1.56,3206
YPR3,20230927,0.29,0.29,0.29,0.282,1048
YQPQ,20230927,1.25,1.25,1.25,1.22,17
YQUO,20230927,1.4,1.4,1.4,1.4,56200
YTAN,20230927,12.3,12.3,12.3,12.3,200
YTAR,20230927,60,60,60,60.5,32
YTRA,20230927,4.88,4.88,4.88,4.92,104
YVBA,20230927,6.3,6.3,6.3,6.3,500
YVIT,20230927,13.4,13.4,13.4,13.4,2026
YVIV,20230927,1.34,1.34,1.34,1.35,12