A3M,20231002,3.684,3.686,3.592,3.6,136983
ACS,20231002,34.13,34.28,33.65,33.72,491792
ACX,20231002,9.2,9.298,9.01,9.016,693540
ADX,20231002,1.26,1.284,1.252,1.26,174981
ADZ,20231002,5.45,5.6,5.3,5.6,12512
AEDAS,20231002,16.2,16.4,16,16.1,9944
AENA,20231002,143.1,145.9,140.55,141,211712
AGIL,20231002,3.9,3.9,3.9,3.86,25
AI,20231002,0.118,0.121,0.1125,0.115,3267051
AIR,20231002,126.88,128.16,125.02,126.02,1759
ALB,20231002,46.5,46.9,45.8,45.9,5931
ALC,20231002,3.52,3.56,3.52,3.56,506
ALM,20231002,9.6,9.685,9.195,9.37,660228
ALNT,20231002,9.3,9.3,9.26,9.3,1055
ALQ,20231002,9.3,9.75,9.3,9.75,968
AMP,20231002,0.112,0.113,0.109,0.1128,438526
AMS,20231002,57.64,58.06,56.7,57.2,775499
ANA,20231002,121.35,122.15,116.1,116.55,132594
ANE,20231002,24.52,24.96,23.94,23.94,561457
APAM,20231002,28.15,28.16,27.18,27.79,895
APG,20231002,17.4,17.4,17.4,17.6,1
APPS,20231002,9.9,9.935,9.9,9.91,149318
ARM,20231002,6.75,7,6.75,6.85,62703
ART,20231002,4.04,4.04,4,4,2300
ATRY,20231002,4.01,4.13,4.01,4.08,9408
ATSI,20231002,3.48,3.48,3.48,3.38,10
AZK,20231002,5.74,5.9,5.74,5.82,7038
BAIN,20231002,2.58,2.58,2.58,2.56,2
BBVA,20231002,7.72,7.822,7.666,7.692,14605334
BKT,20231002,6.06,6.092,5.944,5.944,1969510
BKY,20231002,0.225,0.225,0.2155,0.2185,1406270
BST,20231002,0.378,0.382,0.37,0.372,129399
CABK,20231002,3.792,3.837,3.762,3.772,10012012
CAF,20231002,29.65,30.1,29.6,29.95,28355
CASH,20231002,0.59,0.593,0.585,0.59,521370
CBAV,20231002,20.4,21,20.2,20.2,10756
CCEP,20231002,57.5,59.6,57.5,59.5,76
CEV,20231002,6.5,6.5,6.5,6.5,100
CIE,20231002,25.58,26.18,25.54,26.06,31453
CITY,20231002,0.154,0.154,0.1455,0.148,24696
CLE,20231002,0.118,0.118,0.118,0.118,100
CLNX,20231002,33.02,33.09,32.09,32.21,1573766
CLR,20231002,2.8,2.97,2.8,2.94,27747
CMM,20231002,2.08,2.08,2.04,2.04,3884
COL,20231002,5.33,5.495,5.33,5.425,1161087
COM,20231002,0.93,1.01,0.92,0.98,19380
DIA,20231002,0.0134,0.0134,0.0131,0.0131,5658117
DOM,20231002,3.4,3.41,3.34,3.355,19024
EAT,20231002,5.46,5.59,5.46,5.51,2634
EBRO,20231002,15.92,15.94,15.68,15.72,24904
ECR,20231002,3.01,3.035,2.98,2.985,40538
EDR,20231002,6.49,6.49,6.14,6.28,43617
EEP,20231002,0.34,0.34,0.34,0.34,188
EIDF,20231002,4.69,4.69,4.45,4.57,61817
ELE,20231002,19.315,19.33,18.59,18.59,2182411
ELZ,20231002,0.192,0.207,0.192,0.206,101135
ENC,20231002,3.198,3.208,3.16,3.162,524542
END,20231002,1.185,1.19,1.17,1.17,25954
ENER,20231002,3.44,3.46,3.29,3.3,47960
ENG,20231002,15.74,15.8,15.32,15.335,1341560
ENO,20231002,14.8,14.8,14.6,14.7,12114
ENRS,20231002,3.6,3.6,3.6,3.6,600
ETC,20231002,5.21,5.28,5.1,5.25,15782
FACE,20231002,2.56,2.56,2.4,2.41,113820
FAE,20231002,3.21,3.235,3.175,3.19,138131
FCC,20231002,11.94,11.96,11.9,11.9,23927
FDR,20231002,19.39,19.44,18.69,18.71,309152
FER,20231002,29.03,29.26,28.65,28.72,1324775
GAM,20231002,1.33,1.33,1.3,1.33,4353
GAS,20231002,25.86,26.02,25.14,25.14,435986
GCO,20231002,30.6,30.7,30.3,30.35,12751
GEST,20231002,3.978,4.044,3.95,3.98,527678
GIGA,20231002,7.88,7.88,7.88,7.84,110
GRE,20231002,20.62,20.68,19.49,19.61,54742
GRF,20231002,12.31,12.41,12.095,12.125,1017345
GRF.P,20231002,8.6,8.75,8.55,8.6,35069
GRI,20231002,1.6,1.6,1.6,1.6,169
GSJ,20231002,3.69,3.69,3.61,3.62,4167
HAN,20231002,0.238,0.238,0.238,0.238,3666
HLZ,20231002,4.95,4.95,4.95,4.95,712
HOME,20231002,9.63,9.63,9.42,9.47,30767
IAG,20231002,1.71,1.7325,1.704,1.7075,7679742
IBE,20231002,10.635,10.685,10.255,10.265,11823481
IBG,20231002,16.8,16.8,16.45,16.55,13709
IDR,20231002,13.72,13.79,13.53,13.65,376693
IFF,20231002,0.81,0.81,0.81,0.81,16000
INDDT,20231002,8217.9,8245.7,8103.8,8110.8,69895
ISUR,20231002,7.25,7.25,7.25,7.1,1
ITX,20231002,35.27,35.54,35.16,35.41,3122450
IZER,20231002,8.28,8.48,8.2,8.48,4651
KOM,20231002,0.85,0.85,0.85,0.85,205
LAB,20231002,1.28,1.28,1.26,1.28,600
LDA,20231002,0.875,0.881,0.864,0.88,957962
LGT,20231002,7.08,7.1,6.84,7.1,1566
LIB,20231002,1,1,1,1,1300
LLN,20231002,1.045,1.045,1.02,1.02,20868
LLYC,20231002,9.4,9.5,9.4,9.4,1811
LOG,20231002,24.28,24.44,24.02,24.06,162576
LRE,20231002,5.62,5.64,5.41,5.5,27298
MAKS,20231002,8.45,8.45,8.05,8.2,1272
MAP,20231002,1.937,1.957,1.916,1.923,2995640
MCM,20231002,11,11.26,11,11.08,8996
MDF,20231002,0.655,0.685,0.652,0.664,243109
MED,20231002,0.406,0.406,0.406,0.406,100
MEL,20231002,5.79,5.83,5.715,5.755,605346
MIO,20231002,5.6,5.6,5.6,5.6,222
MRL,20231002,8,8.12,7.945,7.955,971464
MTB,20231002,1.43,1.43,1.42,1.42,5000
MTS,20231002,23.93,24.15,23.45,23.535,235308
MVC,20231002,7.34,7.38,7.34,7.37,7881
NBI,20231002,4.54,4.62,4.54,4.52,440
NEA,20231002,5.85,6,5.85,6,9067
NHH,20231002,3.945,3.97,3.93,3.97,10034
NTH,20231002,1.705,1.745,1.675,1.675,13581
NTX,20231002,3.2,3.34,3.2,3.34,4032
NXT,20231002,0.483,0.488,0.452,0.47,235039
NYE,20231002,0.0054,0.0054,0.0052,0.0052,15915570
OHL,20231002,0.4154,0.4182,0.4074,0.4082,1211115
OLE,20231002,0.2285,0.2285,0.224,0.227,314766
OPDE,20231002,5.73,5.74,5.73,5.74,33014
ORY,20231002,2.065,2.065,2.03,2.055,29461
PANG,20231002,2.2,2.2,2.2,2.16,100
PAR,20231002,2.97,3.1,2.97,3.1,1200
PHM,20231002,32,32.82,31.64,32.1,30251
PRM,20231002,11.15,11.35,10.95,11.25,1925
PRO,20231002,19,19,19,18.9,50
PRS,20231002,0.37,0.37,0.37,0.37,2031
PSG,20231002,1.542,1.578,1.534,1.57,187627
PVA,20231002,0.311,0.32,0.31,0.31,42716
R4,20231002,10.3,10.4,10.2,10.4,2442
RBT,20231002,1.56,1.56,1.56,1.56,600
REE,20231002,14.91,15,14.58,14.625,1442536
REN,20231002,1.1,1.1,1.085,1.1,17492
REP,20231002,15.65,15.71,15.305,15.345,3925452
RIO,20231002,4.56,4.88,4.56,4.8,1020
RJF,20231002,2.42,2.49,2.41,2.47,6528
RLIA,20231002,1.04,1.06,1.04,1.06,88047
ROVI,20231002,51.35,51.55,51,51.2,50833
SAB,20231002,1.1045,1.1295,1.1,1.102,24540345
SAI,20231002,0.24,0.24,0.23,0.232,207892
SAN,20231002,3.6205,3.66,3.5645,3.5725,36166144
SCO,20231002,3.48,3.48,3.4,3.4,402
SCYR,20231002,2.8,2.81,2.764,2.768,1768198
SEC,20231002,6.3,6.3,6.3,6.6,165
SLR,20231002,15.335,15.4,14.07,14.09,1182886
SNG,20231002,3.32,3.32,3.28,3.28,660
SOL,20231002,3.1,3.13,2.97,2.98,326659
SPH,20231002,1.56,1.56,1.55,1.56,5500
SQRL,20231002,1.96,1.96,1.8,1.92,4822
TEF,20231002,3.859,3.886,3.816,3.823,12244423
TLGO,20231002,3.5,3.57,3.47,3.56,86291
TRE,20231002,9.2,9.255,8.7,8.76,395735
TRG,20231002,0.556,0.59,0.545,0.545,1107270
TUB,20231002,3.045,3.085,3.01,3.08,84732
UBS,20231002,0.006,0.0066,0.006,0.0062,430730925
UNI,20231002,1.024,1.058,1.024,1.032,9422269
USI,20231002,6.05,6.05,6.05,6.05,600
VID,20231002,82.6,83.3,81.6,82.1,20569
VIS,20231002,58,58.9,57.8,58.2,46059
VOC,20231002,0.7,0.7,0.68,0.684,3215
VYT,20231002,2.38,2.38,2.38,2.38,676
YABA,20231002,1.07,1.07,1.06,1.06,6095
YADV,20231002,10.2,10.2,10.2,10.3,50
YARP,20231002,2.96,2.96,2.96,2.9,1800
YATO,20231002,9.9,9.9,9.9,9.9,200
YDOA,20231002,26.2,26.2,26.2,26.6,75
YEIS,20231002,3.5,3.5,3.5,3.5,1374
YENT,20231002,1.69,1.69,1.69,1.69,201
YFID,20231002,38.6,38.6,38.6,37,130
YGCS,20231002,13.2,13.2,13,13,800
YGGC,20231002,139,139,139,141,40
YGMP,20231002,51.5,51.5,51.5,51,30
YGOP,20231002,15.2,15.2,15.2,15,1645
YHSP,20231002,5.65,5.65,5.65,5.65,4275
YINB7,20231002,0.855,0.855,0.855,0.855,2711
YINM,20231002,13.2,13.2,13.2,13.6,150
YISC,20231002,16.2,16.2,16.2,16.2,310
YLFG,20231002,4.32,4.32,4.32,4.32,1158
YMEI,20231002,48.4,48.4,48.4,48.8,80
YMHRE,20231002,3.04,3.04,3.04,3.04,1645
YNUM,20231002,1.98,1.98,1.98,1.98,2740
YORE,20231002,1.02,1.02,1.02,1.02,59000
YOVA,20231002,9.55,9.55,9.5,9.5,1051
YP3L,20231002,10.5,10.5,10.5,10.5,2520
YPARK,20231002,1.53,1.54,1.53,1.54,4034
YPR3,20231002,0.29,0.29,0.29,0.282,1048
YQPQ,20231002,1.25,1.25,1.25,1.22,17
YQUO,20231002,1.41,1.41,1.41,1.41,10000
YTAN,20231002,12,12,12,12.3,165
YTAR,20231002,60,60,60,60.5,32
YTRA,20231002,4.88,4.88,4.88,4.92,104
YVBA,20231002,6.3,6.3,6.3,6.3,500
YVIT,20231002,13.2,13.4,13.2,13.4,1989
YVIV,20231002,1.34,1.34,1.34,1.35,12