A3M,20231004,3.6,3.606,3.55,3.562,184799
ACS,20231004,33.36,33.63,33.06,33.36,360491
ACX,20231004,8.92,9.008,8.872,8.938,486825
ADX,20231004,1.23,1.23,1.162,1.17,162673
ADZ,20231004,5.35,5.35,5.3,5.35,314
AEDAS,20231004,15.78,15.78,15.22,15.38,22445
AENA,20231004,137.3,138.95,137.1,138.55,93891
AGIL,20231004,3.7,3.7,3.6,3.6,2166
AI,20231004,0.113,0.115,0.11,0.111,3224910
AIR,20231004,124,124.74,123.36,123.7,1875
ALB,20231004,46.05,46.2,45.65,45.8,1817
ALC,20231004,3.58,3.66,3.58,3.66,2030
ALM,20231004,9,9.205,8.98,9.205,752046
ALNT,20231004,9.34,9.34,9.08,9.12,4577
ALQ,20231004,10.2,10.3,10.2,10.3,1608
AMP,20231004,0.1126,0.1126,0.1052,0.111,1066564
AMS,20231004,56.66,57.5,56.36,56.96,534460
ANA,20231004,114.4,115.35,112.05,112.65,88035
ANE,20231004,22.86,23.28,22.72,22.92,398036
APAM,20231004,26.78,27.06,26.44,26.44,1967
APG,20231004,17.4,17.4,17.4,17.6,1
APPS,20231004,9.88,9.91,9.88,9.89,152933
ARM,20231004,6.8,6.95,6.8,6.8,3958
ART,20231004,3.98,3.98,3.86,3.92,2075
ATRY,20231004,4.03,4.04,3.95,4.04,8903
ATSI,20231004,3.32,3.36,3.32,3.36,1254
AZK,20231004,5.94,5.94,5.76,5.86,1046
BAIN,20231004,2.58,2.58,2.58,2.56,2
BBVA,20231004,7.71,7.76,7.566,7.626,14465295
BKT,20231004,5.98,6.08,5.946,5.988,1978896
BKY,20231004,0.21,0.211,0.2055,0.2065,1444950
BST,20231004,0.37,0.379,0.367,0.375,86771
CABK,20231004,3.706,3.748,3.683,3.702,6827956
CAF,20231004,29.15,29.15,28.6,28.7,22380
CASH,20231004,0.59,0.59,0.578,0.579,383898
CBAV,20231004,20.2,20.9,19.7,19.9,3555
CCEP,20231004,57,57.5,56.4,57,2181
CEV,20231004,6.5,6.5,6.5,6.5,100
CIE,20231004,25.76,25.9,25.6,25.88,42021
CITY,20231004,0.14,0.146,0.136,0.144,86421
CLE,20231004,0.113,0.113,0.113,0.113,26319
CLNX,20231004,29.3,29.98,29.04,29.35,2176504
CLR,20231004,2.91,2.92,2.8,2.84,3172
CMM,20231004,2,2,1.96,1.96,3258
COL,20231004,5.15,5.26,5.09,5.125,1250956
COM,20231004,0.9,0.93,0.88,0.88,1492
DIA,20231004,0.0127,0.013,0.0127,0.0127,7780654
DOM,20231004,3.325,3.325,3.26,3.26,56562
EAT,20231004,5.33,5.48,5.25,5.48,13232
EBRO,20231004,15.64,15.8,15.6,15.64,24733
ECR,20231004,2.9,2.93,2.85,2.86,66504
EDR,20231004,5.92,5.99,5.8,5.96,77849
EEP,20231004,0.34,0.34,0.34,0.34,188
EIDF,20231004,4.776,4.79,4.68,4.764,91502
ELE,20231004,18.43,18.775,18.345,18.455,1243358
ELZ,20231004,0.1835,0.184,0.175,0.176,138679
ENC,20231004,3.01,3.068,2.968,3.046,502781
END,20231004,1.15,1.15,1.11,1.11,5036
ENER,20231004,3.37,3.4,3.16,3.27,63015
ENG,20231004,15.335,15.57,15.28,15.46,1172908
ENO,20231004,14.8,14.8,14.45,14.6,12948
ENRS,20231004,3.68,3.69,3.68,3.68,550
ETC,20231004,5.25,5.28,5.19,5.19,1970
FACE,20231004,1.85,1.94,1.77,1.87,210605
FAE,20231004,3.105,3.115,3.055,3.06,346700
FCC,20231004,11.9,11.9,11.84,11.88,29729
FDR,20231004,18.18,18.19,17.77,17.9,493431
FER,20231004,28.13,28.41,27.95,28.22,875963
GAM,20231004,1.27,1.33,1.25,1.33,41718
GAS,20231004,25.02,25.38,24.92,25,291732
GCO,20231004,30.85,30.9,30.3,30.5,34243
GEST,20231004,3.85,3.86,3.778,3.838,294376
GIGA,20231004,7.54,7.6,7.3,7.3,3793
GRE,20231004,18.88,19.54,18.5,18.53,44370
GRF,20231004,11.5,11.81,11.255,11.45,1901264
GRF.P,20231004,8.06,8.27,8.03,8.1,90136
GRI,20231004,1.6,1.6,1.6,1.6,169
GSJ,20231004,3.58,3.64,3.5,3.64,14974
HAN,20231004,0.24,0.24,0.24,0.24,4000
HLZ,20231004,4.9,4.9,4.8,4.8,6204
HOME,20231004,9.44,9.48,9.32,9.35,25740
IAG,20231004,1.6625,1.7445,1.651,1.744,12307294
IBE,20231004,9.974,10.21,9.912,10.015,10487954
IBG,20231004,16.25,16.6,16.2,16.3,4446
IDR,20231004,13.22,13.22,12.83,13.02,467206
IFF,20231004,0.81,0.81,0.81,0.81,16000
INDDT,20231004,8003.5,8024.2,7932.6,7954.8,62559
ISUR,20231004,7.1,7.1,6.3,6.75,16643
ITX,20231004,34.86,34.87,34.19,34.34,2962721
IZER,20231004,8.3,8.4,8.22,8.4,9410
KOM,20231004,0.85,0.85,0.85,0.85,6000
LAB,20231004,1.16,1.18,1.1,1.18,2616
LDA,20231004,0.864,0.869,0.853,0.858,353489
LGT,20231004,6.82,7.1,6.82,7.1,147
LIB,20231004,1,1,1,1,2113
LLN,20231004,0.97,1.03,0.9,0.93,78235
LLYC,20231004,9.3,9.3,9.3,9.3,748
LOG,20231004,23.94,23.98,23.54,23.6,109832
LRE,20231004,5.41,5.45,5.15,5.25,74051
MAKS,20231004,8.35,8.4,8.15,8.4,900
MAP,20231004,1.901,1.922,1.891,1.909,2249817
MCM,20231004,10.94,11.14,10.8,11.02,15784
MDF,20231004,0.668,0.669,0.644,0.645,62575
MED,20231004,0.406,0.406,0.406,0.406,100
MEL,20231004,5.49,5.535,5.415,5.49,733660
MIO,20231004,5.4,5.4,5.4,5.4,1302
MRL,20231004,7.725,7.885,7.665,7.765,815807
MTB,20231004,1.42,1.42,1.37,1.37,7323
MTS,20231004,22.75,23.075,22.58,22.755,160257
MVC,20231004,7.35,7.36,7.35,7.35,16043
NBI,20231004,4.54,4.62,4.54,4.52,440
NEA,20231004,5.9,5.95,5.9,5.95,1625
NHH,20231004,3.905,3.97,3.9,3.96,14624
NTH,20231004,1.65,1.65,1.65,1.65,2909
NTX,20231004,3.34,3.34,3.34,3.34,2500
NXT,20231004,0.471,0.499,0.471,0.499,46743
NYE,20231004,0.005,0.0052,0.005,0.0052,2045000
OHL,20231004,0.3878,0.3922,0.384,0.3852,2165003
OLE,20231004,0.226,0.227,0.222,0.222,150661
OPDE,20231004,5.75,5.75,5.73,5.75,196135
ORY,20231004,2.02,2.035,2,2.03,48367
PANG,20231004,2.14,2.14,2.1,2.1,3209
PAR,20231004,3,3,3,3.08,300
PHM,20231004,31.4,31.62,31.28,31.54,18475
PRM,20231004,10.95,11,10.75,10.85,1396
PRO,20231004,18.7,18.7,18.7,18.9,200
PRS,20231004,0.375,0.375,0.365,0.365,533821
PSG,20231004,1.522,1.524,1.5,1.51,332292
PVA,20231004,0.292,0.3,0.287,0.3,19731
R4,20231004,10.4,10.4,10.2,10.4,482
RBT,20231004,1.56,1.56,1.56,1.56,600
REE,20231004,14.55,14.685,14.475,14.515,1301599
REN,20231004,1.09,1.09,1.055,1.08,26920
REP,20231004,15.04,15.14,14.36,14.405,6461608
RIO,20231004,4.64,4.64,4.64,4.88,2
RJF,20231004,2.38,2.41,2.37,2.41,5823
RLIA,20231004,1.04,1.06,1.04,1.04,18775
ROVI,20231004,50.5,51,50.1,50.6,63154
SAB,20231004,1.08,1.092,1.0705,1.089,12751073
SAI,20231004,0.23,0.233,0.223,0.225,67411
SAN,20231004,3.54,3.5475,3.478,3.5225,33254010
SCO,20231004,3.48,3.48,3.4,3.4,402
SCYR,20231004,2.656,2.67,2.632,2.662,2335517
SEC,20231004,6.3,6.3,6.3,6.6,165
SLR,20231004,13.555,13.975,13.46,13.605,672555
SNG,20231004,3.33,3.33,3.27,3.3,1666
SOL,20231004,2.704,2.704,2.518,2.602,1195694
SPH,20231004,1.53,1.53,1.37,1.38,42659
SQRL,20231004,1.8,1.89,1.78,1.79,8659
TEF,20231004,3.767,3.796,3.732,3.738,9230872
TLGO,20231004,3.44,3.46,3.38,3.445,104639
TRE,20231004,8.68,8.685,8.45,8.57,196735
TRG,20231004,0.526,0.54,0.525,0.528,285000
TUB,20231004,3.025,3.025,2.92,2.975,209725
UBS,20231004,0.0057,0.0059,0.0055,0.0058,140833330
UNI,20231004,1.008,1.012,0.996,0.9995,8568703
USI,20231004,5.85,5.85,5.85,5.85,700
VID,20231004,80.7,81.7,80.1,81.7,23861
VIS,20231004,57.5,58.2,57,57,43215
VOC,20231004,0.682,0.698,0.682,0.696,22916
VYT,20231004,2.32,2.32,2.26,2.26,4042
YABA,20231004,1.07,1.07,1.06,1.06,6095
YADV,20231004,10.2,10.2,10.2,10.3,50
YARP,20231004,2.96,2.96,2.96,2.9,1800
YATO,20231004,9.95,9.95,9.95,9.95,4434
YDOA,20231004,26.2,26.2,26.2,26.6,75
YEIS,20231004,3.5,3.5,3.5,3.5,1374
YENT,20231004,1.69,1.69,1.69,1.69,201
YFID,20231004,38.6,38.6,38.6,37,130
YGCS,20231004,13.2,13.2,13,13,800
YGGC,20231004,139,139,139,141,40
YGMP,20231004,51.5,51.5,51.5,51,30
YGOP,20231004,15.2,15.2,15.2,15,1645
YHSP,20231004,5.65,5.65,5.65,5.65,4275
YINB7,20231004,0.855,0.855,0.855,0.855,2711
YINM,20231004,13.2,13.2,13.2,13.6,150
YISC,20231004,16.2,16.2,16.2,16.2,310
YLFG,20231004,4.32,4.32,4.32,4.32,1158
YMEI,20231004,48.4,48.4,48.4,48.8,80
YMHRE,20231004,3.04,3.04,3.04,3.04,1645
YNUM,20231004,1.98,1.98,1.98,1.98,2740
YORE,20231004,1.02,1.02,1.02,1.02,59000
YOVA,20231004,9.55,9.55,9.5,9.5,1051
YP3L,20231004,10.5,10.5,10.5,10.5,2520
YPARK,20231004,1.53,1.54,1.53,1.54,4034
YPR3,20231004,0.29,0.29,0.29,0.282,1048
YQPQ,20231004,1.25,1.25,1.25,1.22,17
YQUO,20231004,1.41,1.41,1.41,1.41,10000
YTAN,20231004,12,12,12,12.3,165
YTAR,20231004,60,60,60,60.5,32
YTRA,20231004,4.88,4.88,4.88,4.92,104
YVBA,20231004,6.3,6.3,6.3,6.3,500
YVIT,20231004,13.2,13.4,13.2,13.4,1989
YVIV,20231004,1.34,1.34,1.34,1.35,12