A3M,20231003,3.6,3.65,3.55,3.598,363059
ACS,20231003,33.5,33.93,33.27,33.45,368646
ACX,20231003,9,9.1,8.932,8.95,467888
ADX,20231003,1.252,1.252,1.202,1.216,235495
ADZ,20231003,5.35,5.5,5.35,5.35,6723
AEDAS,20231003,16.04,16.28,15.74,15.78,29574
AENA,20231003,140.75,141.2,136.85,138.2,163858
AGIL,20231003,3.88,3.88,3.7,3.7,3203
AI,20231003,0.116,0.117,0.114,0.114,1996719
AIR,20231003,125.42,125.56,124.02,124.22,2779
ALB,20231003,46.15,46.3,45.75,46,3840
ALC,20231003,3.64,3.66,3.64,3.66,3804
ALM,20231003,9.295,9.295,8.97,9.03,552756
ALNT,20231003,9.26,9.48,9.22,9.38,10836
ALQ,20231003,9.85,10.3,9.85,10.3,1201
AMP,20231003,0.109,0.1128,0.109,0.1092,454671
AMS,20231003,56.98,57.56,56.76,57,762049
ANA,20231003,116.2,117.75,114.25,114.3,140826
ANE,20231003,23.82,23.88,22.76,22.8,446979
APAM,20231003,27.02,27.41,26.81,27.79,363
APG,20231003,17.4,17.4,17.4,17.6,1
APPS,20231003,9.91,9.925,9.88,9.89,144120
ARM,20231003,6.95,6.95,6.85,6.85,6268
ART,20231003,3.98,3.98,3.98,3.98,1029
ATRY,20231003,4.04,4.09,3.95,4.01,21979
ATSI,20231003,3.48,3.48,3.48,3.38,10
AZK,20231003,5.9,5.92,5.8,5.86,7586
BAIN,20231003,2.58,2.58,2.58,2.56,2
BBVA,20231003,7.636,7.882,7.618,7.732,14637303
BKT,20231003,5.944,6.07,5.944,6.016,3842225
BKY,20231003,0.217,0.222,0.21,0.21,2123813
BST,20231003,0.371,0.38,0.367,0.367,156953
CABK,20231003,3.772,3.833,3.718,3.722,9384664
CAF,20231003,29.6,29.85,29.15,29.2,27219
CASH,20231003,0.599,0.599,0.584,0.586,217990
CBAV,20231003,20.6,21,20,20.6,4014
CCEP,20231003,59,59,57.1,57.4,3038
CEV,20231003,6.5,6.5,6.5,6.5,100
CIE,20231003,26.18,26.18,25.64,25.84,50677
CITY,20231003,0.1495,0.1495,0.14,0.144,25701
CLE,20231003,0.113,0.113,0.113,0.113,26319
CLNX,20231003,32.1,32.23,30.23,30.23,2074197
CLR,20231003,2.92,2.92,2.84,2.92,8244
CMM,20231003,2.08,2.08,2.04,2.04,3884
COL,20231003,5.38,5.415,5.14,5.18,1277271
COM,20231003,0.92,0.94,0.9,0.9,12668
DIA,20231003,0.0131,0.0132,0.0128,0.0128,24144928
DOM,20231003,3.36,3.37,3.33,3.33,39799
EAT,20231003,5.82,5.82,5.37,5.37,1372
EBRO,20231003,15.58,15.84,15.58,15.72,31286
ECR,20231003,3.01,3.01,2.92,2.92,59879
EDR,20231003,6.1,6.22,6.02,6.07,88409
EEP,20231003,0.34,0.34,0.34,0.34,188
EIDF,20231003,4.48,4.79,4.464,4.77,128221
ELE,20231003,18.61,18.685,18.21,18.355,1606529
ELZ,20231003,0.2,0.2,0.18,0.185,591767
ENC,20231003,3.162,3.162,3.026,3.036,582267
END,20231003,1.17,1.17,1.15,1.15,3580
ENER,20231003,3.3,3.4,3.3,3.33,25649
ENG,20231003,15.325,15.585,15.255,15.31,1057302
ENO,20231003,14.75,14.85,14.65,14.8,49450
ENRS,20231003,3.66,3.66,3.66,3.66,550
ETC,20231003,5.28,5.35,5.22,5.22,1127
FACE,20231003,2.48,2.49,1.81,1.81,396276
FAE,20231003,3.17,3.18,3.11,3.11,224190
FCC,20231003,11.94,11.94,11.84,11.86,33958
FDR,20231003,18.69,18.78,18.33,18.35,340106
FER,20231003,28.62,28.89,28.17,28.22,1240812
GAM,20231003,1.3,1.33,1.25,1.31,67304
GAS,20231003,25.02,25.26,24.9,25,378835
GCO,20231003,30.35,31.1,30.25,30.9,27996
GEST,20231003,4.01,4.01,3.844,3.844,208386
GIGA,20231003,7.88,7.88,7.6,7.6,587
GRE,20231003,19.68,20.36,18.75,18.96,88778
GRF,20231003,12.05,12.205,11.6,11.6,1452933
GRF.P,20231003,8.51,8.65,8.225,8.245,58895
GRI,20231003,1.6,1.6,1.6,1.6,169
GSJ,20231003,3.62,3.65,3.58,3.61,9564
HAN,20231003,0.238,0.238,0.238,0.238,3666
HLZ,20231003,4.95,5,4.95,4.95,2040
HOME,20231003,9.56,9.64,9.45,9.45,23518
IAG,20231003,1.699,1.7155,1.6755,1.6755,7372493
IBE,20231003,10.245,10.255,9.882,9.892,14616595
IBG,20231003,16.65,16.65,16.05,16.1,5497
IDR,20231003,13.6,13.63,13.25,13.29,377324
IFF,20231003,0.81,0.81,0.81,0.81,16000
INDDT,20231003,8082.7,8150.5,8014.1,8018.9,73108
ISUR,20231003,7.05,7.35,7.05,7.35,2892
ITX,20231003,35.24,35.61,34.92,34.97,1891092
IZER,20231003,8.46,8.5,8.28,8.3,11746
KOM,20231003,0.85,0.85,0.85,0.85,205
LAB,20231003,1.22,1.27,1.18,1.18,2250
LDA,20231003,0.884,0.884,0.868,0.87,530033
LGT,20231003,7.08,7.1,6.84,7.1,1566
LIB,20231003,1,1,1,1,2113
LLN,20231003,1.01,1.03,0.95,0.96,98421
LLYC,20231003,9.5,9.5,9.5,9.4,208
LOG,20231003,24,24.26,23.94,24,152935
LRE,20231003,5.38,5.49,5.3,5.4,29091
MAKS,20231003,8.35,8.4,8.15,8.4,900
MAP,20231003,1.92,1.934,1.907,1.91,1879041
MCM,20231003,11.1,11.16,11,11,7773
MDF,20231003,0.665,0.679,0.65,0.65,90745
MED,20231003,0.406,0.406,0.406,0.406,100
MEL,20231003,5.74,5.74,5.51,5.52,858248
MIO,20231003,5.6,5.6,5.6,5.6,222
MRL,20231003,7.94,7.965,7.745,7.77,551861
MTB,20231003,1.42,1.46,1.36,1.36,9163
MTS,20231003,23.27,23.425,22.825,22.965,265763
MVC,20231003,7.37,7.37,7.35,7.35,17660
NBI,20231003,4.54,4.62,4.54,4.52,440
NEA,20231003,5.95,6.1,5.85,6,17420
NHH,20231003,3.905,3.965,3.905,3.905,15263
NTH,20231003,1.675,1.69,1.65,1.655,23443
NTX,20231003,3.18,3.34,3.08,3.34,9309
NXT,20231003,0.482,0.482,0.474,0.475,16006
NYE,20231003,0.0052,0.0054,0.0052,0.0052,6890580
OHL,20231003,0.406,0.406,0.388,0.389,4204290
OLE,20231003,0.225,0.227,0.224,0.226,111049
OPDE,20231003,5.74,5.75,5.74,5.75,102176
ORY,20231003,2.065,2.065,2.02,2.02,47522
PANG,20231003,2.1,2.14,2.1,2.14,3655
PAR,20231003,3.08,3.1,3.08,3.08,1020
PHM,20231003,31.74,32.46,31.36,31.36,27021
PRM,20231003,11.25,11.25,11.2,11.2,2950
PRO,20231003,18.7,18.7,18.7,18.9,200
PRS,20231003,0.37,0.37,0.368,0.368,5000
PSG,20231003,1.554,1.564,1.526,1.53,205034
PVA,20231003,0.31,0.318,0.287,0.31,143587
R4,20231003,10.2,10.2,10.2,10.4,10
RBT,20231003,1.56,1.56,1.56,1.56,600
REE,20231003,14.6,14.68,14.405,14.475,1373316
REN,20231003,1.08,1.1,1.08,1.1,5213
REP,20231003,15.265,15.485,15.01,15.015,5605201
RIO,20231003,4.82,4.88,4.82,4.88,5001
RJF,20231003,2.42,2.44,2.37,2.4,18844
RLIA,20231003,1.06,1.06,1.04,1.06,374729
ROVI,20231003,51,51.65,50.7,50.7,85263
SAB,20231003,1.102,1.1185,1.0865,1.088,16375021
SAI,20231003,0.235,0.235,0.222,0.229,124763
SAN,20231003,3.555,3.6345,3.543,3.555,30177146
SCO,20231003,3.48,3.48,3.4,3.4,402
SCYR,20231003,2.752,2.778,2.67,2.674,2166225
SEC,20231003,6.3,6.3,6.3,6.6,165
SLR,20231003,14.05,14.135,13.525,13.525,1038632
SNG,20231003,3.25,3.39,3.25,3.39,5300
SOL,20231003,2.98,2.99,2.738,2.738,725351
SPH,20231003,1.55,1.55,1.5,1.55,5953
SQRL,20231003,1.81,1.92,1.81,1.82,5460
TEF,20231003,3.82,3.837,3.745,3.775,12204582
TLGO,20231003,3.585,3.585,3.39,3.42,158420
TRE,20231003,8.76,8.905,8.65,8.725,211423
TRG,20231003,0.547,0.558,0.527,0.528,485611
TUB,20231003,3.085,3.16,3.02,3.04,435793
UBS,20231003,0.0063,0.0064,0.0058,0.0058,196458480
UNI,20231003,1.025,1.041,1.007,1.008,6248282
USI,20231003,5.95,5.95,5.9,5.9,4300
VID,20231003,82,82.5,80.6,80.9,12697
VIS,20231003,58.8,58.8,57.4,57.6,28341
VOC,20231003,0.682,0.698,0.682,0.684,21088
VYT,20231003,2.32,2.32,2.26,2.26,4042
YABA,20231003,1.07,1.07,1.06,1.06,6095
YADV,20231003,10.2,10.2,10.2,10.3,50
YARP,20231003,2.96,2.96,2.96,2.9,1800
YATO,20231003,9.85,9.85,9.85,9.85,500
YDOA,20231003,26.2,26.2,26.2,26.6,75
YEIS,20231003,3.5,3.5,3.5,3.5,1374
YENT,20231003,1.69,1.69,1.69,1.69,201
YFID,20231003,38.6,38.6,38.6,37,130
YGCS,20231003,13.2,13.2,13,13,800
YGGC,20231003,139,139,139,141,40
YGMP,20231003,51.5,51.5,51.5,51,30
YGOP,20231003,15.2,15.2,15.2,15,1645
YHSP,20231003,5.65,5.65,5.65,5.65,4275
YINB7,20231003,0.855,0.855,0.855,0.855,2711
YINM,20231003,13.2,13.2,13.2,13.6,150
YISC,20231003,16.2,16.2,16.2,16.2,310
YLFG,20231003,4.32,4.32,4.32,4.32,1158
YMEI,20231003,48.4,48.4,48.4,48.8,80
YMHRE,20231003,3.04,3.04,3.04,3.04,1645
YNUM,20231003,1.98,1.98,1.98,1.98,2740
YORE,20231003,1.02,1.02,1.02,1.02,59000
YOVA,20231003,9.55,9.55,9.5,9.5,1051
YP3L,20231003,10.5,10.5,10.5,10.5,2520
YPARK,20231003,1.53,1.54,1.53,1.54,4034
YPR3,20231003,0.29,0.29,0.29,0.282,1048
YQPQ,20231003,1.25,1.25,1.25,1.22,17
YQUO,20231003,1.41,1.41,1.41,1.41,10000
YTAN,20231003,12,12,12,12.3,165
YTAR,20231003,60,60,60,60.5,32
YTRA,20231003,4.88,4.88,4.88,4.92,104
YVBA,20231003,6.3,6.3,6.3,6.3,500
YVIT,20231003,13.2,13.4,13.2,13.4,1989
YVIV,20231003,1.34,1.34,1.34,1.35,12