A3M,20230928,3.594,3.632,3.588,3.628,133962
ACS,20230928,33.9,33.97,33.57,33.94,465314
ACX,20230928,8.98,9.104,8.95,9.104,815449
ADX,20230928,1.284,1.32,1.26,1.27,619408
ADZ,20230928,5.6,5.7,5.45,5.65,14679
AEDAS,20230928,16.6,16.6,16.1,16.18,9459
AENA,20230928,138.45,140.95,138,140.45,180231
AGIL,20230928,3.76,3.76,3.76,3.76,475
AI,20230928,0.116,0.1225,0.116,0.118,3527245
AIR,20230928,125.8,126.82,124,126.54,3044
ALB,20230928,46.45,46.7,46.4,46.5,5335
ALC,20230928,3.22,3.3,3.22,3.3,6759
ALM,20230928,9.34,9.62,9.34,9.525,254663
ALNT,20230928,9.28,9.28,9.12,9.26,1042
ALQ,20230928,9.2,9.2,9.2,9.2,3255
AMP,20230928,0.109,0.1116,0.1078,0.1116,640857
AMS,20230928,57.6,57.62,56.8,57.36,879254
ANA,20230928,120.25,123.1,120.25,121.5,122337
ANE,20230928,24,24.46,23.86,23.9,404743
APAM,20230928,26.98,27.38,26.71,27.3,4747
APG,20230928,17.4,17.4,17.4,17.6,1
APPS,20230928,9.92,9.935,9.89,9.92,73925
ARM,20230928,7,7,7,7,1108
ART,20230928,4.04,4.04,4.04,4.04,800
ATRY,20230928,4.22,4.22,4.13,4.14,14801
ATSI,20230928,3.5,3.5,3.5,3.5,141
AZK,20230928,5.84,5.88,5.8,5.82,3884
BAIN,20230928,2.58,2.58,2.58,2.56,172
BBVA,20230928,7.476,7.688,7.462,7.688,17414007
BKT,20230928,5.972,6.05,5.946,6.024,2442443
BKY,20230928,0.216,0.2205,0.216,0.2175,630287
BST,20230928,0.376,0.385,0.374,0.374,126108
CABK,20230928,3.73,3.779,3.695,3.766,11249355
CAF,20230928,30,30,29.6,29.95,21180
CASH,20230928,0.6,0.6,0.588,0.589,302468
CBAV,20230928,21,21,20.1,20.1,1704
CCEP,20230928,61,61,58.6,59.5,835
CEV,20230928,6.5,6.5,6.5,6.5,392
CIE,20230928,25.58,26.02,25.5,26.02,29013
CITY,20230928,0.1465,0.1465,0.141,0.1445,86620
CLE,20230928,0.118,0.118,0.118,0.118,100
CLNX,20230928,33.45,33.51,32.39,32.42,1790608
CLR,20230928,2.81,2.84,2.7,2.79,16617
CMM,20230928,2.12,2.12,2.12,2.12,200
COL,20230928,5.27,5.315,5.21,5.275,972670
COM,20230928,0.94,0.94,0.91,0.916,5348
DIA,20230928,0.0134,0.0135,0.0133,0.0135,11792784
DOM,20230928,3.425,3.425,3.345,3.405,18305
EAT,20230928,5.5,5.5,5.27,5.28,4895
EBRO,20230928,16,16.06,15.8,15.8,30027
ECR,20230928,3,3.02,2.965,2.98,66904
EDR,20230928,6.34,6.34,6.13,6.3,53276
EEP,20230928,0.34,0.34,0.34,0.34,1818
EIDF,20230928,4.68,4.876,4.562,4.562,91503
ELE,20230928,19.28,19.49,19.21,19.22,951998
ELZ,20230928,0.175,0.19,0.175,0.19,86467
ENC,20230928,3.13,3.168,3.13,3.154,406649
END,20230928,1.25,1.25,1.19,1.19,963
ENER,20230928,3.95,4,3.4,3.49,258041
ENG,20230928,15.685,15.825,15.58,15.58,568399
ENO,20230928,14.6,14.8,14.45,14.8,14872
ENRS,20230928,3.7,3.7,3.4,3.53,16360
ETC,20230928,5.56,5.6,5.41,5.41,5023
FACE,20230928,2.74,2.84,2.65,2.68,118812
FAE,20230928,3.155,3.21,3.155,3.2,97136
FCC,20230928,11.88,11.94,11.86,11.92,52018
FDR,20230928,18.86,18.95,18.61,18.9,216194
FER,20230928,29.54,29.54,29.13,29.32,1360368
GAM,20230928,1.34,1.36,1.31,1.36,9278
GAS,20230928,25.7,25.82,25.34,25.48,504137
GCO,20230928,30.8,30.8,30.05,30.5,26764
GEST,20230928,3.848,3.914,3.814,3.9,389816
GIGA,20230928,7.5,7.72,7.5,7.64,3441
GRE,20230928,20.6,21.48,20.58,21.04,58452
GRF,20230928,12.15,12.26,12.07,12.165,840396
GRF.P,20230928,8.73,8.73,8.575,8.605,42850
GRI,20230928,1.6,1.6,1.6,1.62,49
GSJ,20230928,3.64,3.7,3.64,3.65,6570
HAN,20230928,0.238,0.242,0.238,0.242,5000
HLZ,20230928,4.95,4.95,4.95,5,409
HOME,20230928,9.3,9.34,9.25,9.31,39143
IAG,20230928,1.709,1.713,1.6595,1.706,16055541
IBE,20230928,10.655,10.73,10.535,10.57,9224256
IBG,20230928,15.95,15.95,15.8,15.9,2086
IDR,20230928,13.76,13.8,13.64,13.76,280136
IFF,20230928,0.79,0.81,0.79,0.81,4200
INDDT,20230928,8104.4,8161.8,8070,8153.7,68764
ISUR,20230928,7.1,7.1,7.1,7.1,438
ITX,20230928,34.84,35.65,34.71,35.57,2116787
IZER,20230928,8.22,8.38,8.06,8.36,5306
KOM,20230928,0.85,0.85,0.85,0.85,205
LAB,20230928,1.36,1.36,1.31,1.32,2000
LDA,20230928,0.85,0.853,0.831,0.851,430053
LGT,20230928,7,7,6.9,6.9,5967
LIB,20230928,1,1,1,1,1300
LLN,20230928,1.14,1.14,1.085,1.085,12901
LLYC,20230928,9.7,9.7,9.7,9.8,499
LOG,20230928,23.76,24.3,23.68,24.22,186197
LRE,20230928,5.4,5.62,5.4,5.59,25969
MAKS,20230928,8.55,8.55,8.45,8.55,538
MAP,20230928,1.92,1.932,1.91,1.924,2006508
MCM,20230928,10.46,10.6,10.42,10.5,9154
MDF,20230928,0.639,0.649,0.639,0.643,24467
MED,20230928,0.406,0.406,0.406,0.406,100
MEL,20230928,5.77,5.8,5.615,5.78,665370
MIO,20230928,5.6,5.6,5.6,5.6,222
MRL,20230928,7.735,7.87,7.685,7.85,775644
MTB,20230928,1.4,1.41,1.4,1.4,1538
MTS,20230928,23.35,23.855,23.195,23.855,302809
MVC,20230928,7.28,7.38,7.28,7.31,36195
NBI,20230928,4.44,4.44,4.44,4.52,290
NEA,20230928,5.9,6,5.9,6,1776
NHH,20230928,3.96,4.025,3.91,4,18013
NTH,20230928,1.675,1.675,1.665,1.675,2250
NTX,20230928,3.42,3.42,3.18,3.38,5448
NXT,20230928,0.502,0.506,0.5,0.504,66965
NYE,20230928,0.0058,0.0062,0.0054,0.0056,17702260
OHL,20230928,0.4072,0.412,0.4044,0.41,1290305
OLE,20230928,0.229,0.231,0.2235,0.228,322778
OPDE,20230928,5.73,5.73,5.73,5.73,25247
ORY,20230928,2.065,2.065,2.03,2.04,27768
PANG,20230928,2.26,2.26,2.16,2.16,1750
PAR,20230928,3.02,3.05,3.02,3.05,3635
PHM,20230928,31.6,32.28,31.52,31.74,25664
PRM,20230928,10.6,10.95,10.6,10.85,3306
PRO,20230928,19,19,19,18.9,2
PRS,20230928,0.37,0.37,0.367,0.367,67854
PSG,20230928,1.52,1.532,1.51,1.53,138196
PSI,20230928,6068.14,6100.23,6043.77,6053.58,6053
PVA,20230928,0.32,0.32,0.32,0.32,11750
R4,20230928,10.4,10.4,10.2,10.4,1399
RBT,20230928,1.56,1.56,1.56,1.56,600
REE,20230928,14.81,14.99,14.705,14.705,1559204
REN,20230928,1.09,1.09,1.08,1.08,7465
REP,20230928,15.65,15.8,15.62,15.73,3359348
RIO,20230928,4.64,4.82,4.64,4.78,78
RJF,20230928,2.47,2.5,2.47,2.48,1162
RLIA,20230928,1.06,1.06,1.05,1.06,12827
ROVI,20230928,51.4,51.65,50.75,50.9,82964
SAB,20230928,1.0925,1.104,1.089,1.1015,17116331
SAI,20230928,0.222,0.238,0.222,0.238,385450
SAN,20230928,3.51,3.6525,3.5005,3.65,53172108
SCO,20230928,3.48,3.48,3.4,3.4,402
SCYR,20230928,2.746,2.802,2.744,2.8,1222119
SEC,20230928,6.3,6.3,6.3,6.6,165
SLR,20230928,13.47,14.84,13.36,14.1,2261261
SNG,20230928,3.3,3.37,3.24,3.24,5906
SOL,20230928,3.032,3.098,3,3.05,328342
SPH,20230928,1.7,1.72,1.65,1.65,11485
SQRL,20230928,1.82,1.86,1.82,1.84,6831
TEF,20230928,3.865,3.901,3.838,3.868,14053005
TLGO,20230928,3.485,3.555,3.485,3.53,49587
TRE,20230928,9.3,9.54,9.295,9.46,253894
TRG,20230928,0.53,0.548,0.53,0.548,469773
TUB,20230928,2.96,3.085,2.935,3.085,497643
UBS,20230928,0.0062,0.0065,0.0061,0.0061,240339735
UNI,20230928,1.003,1.024,0.998,1.022,5915684
USI,20230928,6.1,6.1,6.1,6.1,3305
VID,20230928,80.6,82.7,80.5,82.2,16221
VIS,20230928,57.3,57.9,57.2,57.6,29109
VOC,20230928,0.694,0.694,0.674,0.688,1931
VYT,20230928,2.38,2.38,2.38,2.38,353
YABA,20230928,1.07,1.07,1.06,1.06,6095
YADV,20230928,10.2,10.2,10.2,10.3,50
YARP,20230928,2.96,2.96,2.96,2.9,1800
YATO,20230928,9.8,9.8,9.8,9.8,13609
YDOA,20230928,26.2,26.2,26.2,26.6,75
YEIS,20230928,3.5,3.5,3.5,3.5,1374
YENT,20230928,1.69,1.69,1.69,1.69,201
YFID,20230928,38.6,38.6,38.6,37,130
YGCS,20230928,13.2,13.2,13,13,800
YGGC,20230928,139,139,139,141,40
YGMP,20230928,51.5,51.5,51.5,51,30
YGOP,20230928,15.2,15.2,15.2,15.2,1645
YHSP,20230928,5.65,5.65,5.65,5.65,4275
YINB7,20230928,0.855,0.855,0.855,0.855,2711
YINM,20230928,13.4,13.4,13.4,13.6,180
YISC,20230928,16.2,16.2,16.2,16.2,310
YLFG,20230928,4.32,4.32,4.32,4.32,1158
YMEI,20230928,48.4,48.4,48.4,48.8,80
YMHRE,20230928,3.04,3.04,3.04,3.04,1645
YNUM,20230928,1.98,1.98,1.98,1.98,2740
YORE,20230928,1.02,1.02,1.02,1.02,5000
YOVA,20230928,9.55,9.55,9.5,9.5,1051
YP3L,20230928,10.5,10.5,10.5,10.5,2520
YPARK,20230928,1.53,1.53,1.52,1.52,6315
YPR3,20230928,0.29,0.29,0.29,0.282,1048
YQPQ,20230928,1.25,1.25,1.25,1.22,17
YQUO,20230928,1.4,1.4,1.4,1.4,56200
YTAN,20230928,12.3,12.3,12.3,12.3,200
YTAR,20230928,60,60,60,60.5,32
YTRA,20230928,4.88,4.88,4.88,4.92,104
YVBA,20230928,6.3,6.3,6.3,6.3,500
YVIT,20230928,13.2,13.4,13.2,13.4,1989
YVIV,20230928,1.34,1.34,1.34,1.35,12