A3M,20231009,3.59,3.634,3.584,3.606,127659
ACS,20231009,32.74,33.06,32.58,32.89,350640
ACX,20231009,8.914,8.984,8.872,8.966,318796
ADX,20231009,1.198,1.212,1.184,1.206,101968
ADZ,20231009,5.5,5.5,5.5,5.35,1
AEDAS,20231009,15.4,15.8,15.4,15.48,21689
AENA,20231009,138,138.25,135.95,136.9,104980
AGIL,20231009,3.4,3.4,3.3,3.3,4380
AI,20231009,0.1095,0.1115,0.108,0.108,1850935
AIR,20231009,123.5,124.1,122.6,122.88,1698
ALB,20231009,45.25,46.6,45.25,45.8,3760
ALC,20231009,3.58,3.58,3.58,3.58,1425
ALM,20231009,9.41,9.425,9.255,9.28,163481
ALNT,20231009,9,9.1,9,9.1,4958
ALQ,20231009,10,10,10,9.95,1003
AMP,20231009,0.1098,0.112,0.1098,0.111,389100
AMS,20231009,57.32,57.32,55.92,56.26,368963
ANA,20231009,114.6,115.8,113.5,114.55,88373
ANE,20231009,23.22,23.58,23.1,23.42,309386
APAM,20231009,27.69,27.78,27.15,27.4,354
APG,20231009,17,17,17,17,290
APPS,20231009,9.87,9.885,9.87,9.87,240943
ARM,20231009,7,7,6.75,6.75,3298
ART,20231009,3.96,3.96,3.96,3.96,500
ATRY,20231009,3.75,3.85,3.75,3.84,21784
ATSI,20231009,3.4,3.4,3.32,3.36,145
AZK,20231009,5.86,5.86,5.66,5.8,5864
BAIN,20231009,2.56,2.56,2.56,2.56,100
BBVA,20231009,7.484,7.55,7.396,7.422,9953411
BKT,20231009,5.998,5.998,5.834,5.936,2437132
BKY,20231009,0.1942,0.2,0.1942,0.198,530828
BST,20231009,0.387,0.389,0.371,0.38,55621
CABK,20231009,3.767,3.806,3.735,3.776,7110845
CAF,20231009,27.75,27.9,27.5,27.5,23978
CASH,20231009,0.587,0.587,0.575,0.585,188955
CBAV,20231009,20.9,20.9,20.2,20.5,452
CCEP,20231009,55.3,55.7,54.5,55.3,2718
CEV,20231009,6.5,6.5,6.5,6.5,100
CIE,20231009,25.4,25.44,24.48,24.78,84817
CITY,20231009,0.1555,0.1555,0.144,0.155,9004
CLE,20231009,0.113,0.113,0.113,0.113,26319
CLNX,20231009,29.55,29.87,29.28,29.73,1295077
CLR,20231009,2.76,2.84,2.76,2.76,530
CMM,20231009,1.98,1.98,1.98,1.98,220
COL,20231009,5.17,5.23,5.15,5.225,684812
COM,20231009,0.914,0.914,0.9,0.9,8780
DIA,20231009,0.0126,0.0129,0.0123,0.0123,9662221
DOM,20231009,3.32,3.365,3.31,3.31,15331
EAT,20231009,5.52,5.52,5.52,5.38,2
EBRO,20231009,15.34,15.48,15.3,15.38,40861
ECR,20231009,2.85,2.87,2.775,2.795,54026
EDR,20231009,5.98,6.02,5.85,5.9,74069
EEP,20231009,0.34,0.34,0.34,0.34,188
EIDF,20231009,5.055,5.21,4.608,4.96,120462
ELE,20231009,18.885,19.06,18.84,19.045,877563
ELZ,20231009,0.18,0.18,0.18,0.18,10000
ENC,20231009,3.08,3.14,3.036,3.05,480523
END,20231009,1.09,1.11,1.05,1.11,10200
ENER,20231009,3.12,3.14,3.1,3.1,25209
ENG,20231009,15.795,15.95,15.795,15.94,637478
ENO,20231009,14.35,14.45,14.2,14.4,9437
ENRS,20231009,3.62,3.7,3.62,3.68,10436
ETC,20231009,5.21,5.44,5.21,5.36,2460
FACE,20231009,2.34,2.43,2.28,2.35,41108
FAE,20231009,3.07,3.135,3.07,3.075,164756
FCC,20231009,11.82,11.84,11.8,11.8,12889
FDR,20231009,17.66,17.78,17.58,17.73,229983
FER,20231009,28.31,28.36,27.95,27.99,863363
GAM,20231009,1.26,1.33,1.22,1.3,125039
GAS,20231009,25.58,25.74,25.44,25.56,308758
GCO,20231009,30.75,30.85,30.5,30.75,16272
GEST,20231009,3.872,3.884,3.832,3.868,173882
GIGA,20231009,7.02,7.3,7.02,7.26,728
GRE,20231009,18.51,19.05,18.51,18.74,48461
GRF,20231009,11.73,11.99,11.61,11.63,818842
GRF.P,20231009,8.1,8.295,7.965,8.025,93966
GRI,20231009,1.6,1.6,1.6,1.6,750
GSJ,20231009,3.61,3.65,3.6,3.6,4764
HAN,20231009,0.23,0.234,0.23,0.234,65862
HLZ,20231009,4.48,4.48,4.48,4.48,735
HOME,20231009,9.79,9.87,9.67,9.74,37778
IAG,20231009,1.7485,1.751,1.7,1.7055,23418686
IBE,20231009,10.17,10.285,10.14,10.24,7513301
IBG,20231009,16.15,16.15,15.75,15.9,4154
IDR,20231009,13.13,13.44,13.13,13.34,460401
IFF,20231009,0.77,0.77,0.77,0.77,4923
INDDT,20231009,8034.9,8072.9,7998.5,8037.6,47598
ISUR,20231009,7,7,7,7,2208
ITX,20231009,35.04,35.07,34.62,34.89,1488839
IZER,20231009,8.3,8.36,8.24,8.36,410
KOM,20231009,0.83,0.83,0.83,0.83,515
LAB,20231009,1.14,1.14,1.1,1.1,2117
LDA,20231009,0.869,0.879,0.861,0.865,302489
LGT,20231009,7.06,7.1,7.06,7.1,2200
LIB,20231009,1.01,1.01,1.01,1.01,310
LLN,20231009,0.92,1.07,0.92,1.06,108183
LLYC,20231009,9,9,9,9,1184
LOG,20231009,23.92,24.02,23.58,23.58,85813
LRE,20231009,5.48,5.48,5.36,5.37,12627
MAKS,20231009,8.4,8.4,8.4,8.4,1000
MAP,20231009,1.945,1.951,1.93,1.948,1660839
MCM,20231009,11.36,11.48,11.1,11.12,8838
MDF,20231009,0.645,0.659,0.638,0.638,39277
MED,20231009,0.406,0.406,0.406,0.406,100
MEL,20231009,5.5,5.52,5.4,5.43,585355
MIO,20231009,5.35,5.35,5.35,5.35,175
MRL,20231009,7.885,7.9,7.79,7.865,339573
MTB,20231009,1.45,1.45,1.36,1.45,2031
MTS,20231009,22.7,22.86,22.525,22.755,89573
MVC,20231009,7.4,7.42,7.4,7.42,34296
NBI,20231009,4.52,4.52,4.52,4.52,170
NEA,20231009,6,6,5.85,5.85,2179
NHH,20231009,3.92,3.98,3.905,3.915,12964
NTH,20231009,1.64,1.64,1.64,1.64,18096
NTX,20231009,3.4,3.46,3.4,3.46,2700
NXT,20231009,0.504,0.51,0.486,0.486,61979
NYE,20231009,0.0052,0.0054,0.005,0.0052,2604750
OHL,20231009,0.3936,0.396,0.386,0.3872,1639971
OLE,20231009,0.243,0.248,0.23,0.2325,3257396
OPDE,20231009,5.77,5.77,5.75,5.75,4124
ORY,20231009,2.02,2.035,2.015,2.02,38489
PANG,20231009,2.2,2.2,2.2,2.14,100
PAR,20231009,2.95,2.95,2.93,2.95,500
PHM,20231009,31.8,32.96,31.66,32,30178
PRM,20231009,10.9,10.9,10.25,10.8,3310
PRO,20231009,19,19,19,18.9,100
PRS,20231009,0.365,0.365,0.365,0.365,64895
PSG,20231009,1.534,1.534,1.51,1.528,123789
PVA,20231009,0.29,0.29,0.29,0.29,30016
R4,20231009,10.2,10.2,10.2,10.2,695
RBT,20231009,1.56,1.56,1.56,1.56,600
REE,20231009,14.735,14.845,14.72,14.82,703372
REN,20231009,1.05,1.05,1.02,1.03,7062
REP,20231009,14.525,14.77,14.465,14.535,4472996
RIO,20231009,4.66,4.66,4.66,4.66,1455
RJF,20231009,2.39,2.39,2.37,2.38,1166
RLIA,20231009,1.04,1.06,1.04,1.05,8769
ROVI,20231009,53.1,54,52.6,52.9,73871
SAB,20231009,1.1005,1.11,1.078,1.088,20501156
SAI,20231009,0.231,0.231,0.219,0.22,328647
SAN,20231009,3.567,3.583,3.508,3.5125,31893814
SCO,20231009,3.24,3.32,3.24,3.32,1834
SCYR,20231009,2.718,2.73,2.676,2.69,1437733
SEC,20231009,6.3,6.3,6.3,6.6,165
SLR,20231009,13.79,14,13.58,13.96,465917
SNG,20231009,3.41,3.41,3.41,3.41,1315
SOL,20231009,2.56,2.626,2.552,2.598,238115
SPH,20231009,1.37,1.37,1.23,1.31,22456
SQRL,20231009,1.9,1.9,1.9,1.95,1
TEF,20231009,3.77,3.821,3.76,3.814,7847111
TLGO,20231009,3.42,3.485,3.385,3.435,172491
TRE,20231009,8.585,8.74,8.46,8.495,209134
TRG,20231009,0.526,0.526,0.503,0.512,486243
TUB,20231009,2.895,2.915,2.835,2.835,72993
UBS,20231009,0.0052,0.0054,0.005,0.0053,122334710
UNI,20231009,1.01,1.02,1.001,1.006,5497277
USI,20231009,5.85,5.85,5.85,5.85,700
VID,20231009,79,79.4,77.9,78.2,38295
VIS,20231009,57.6,58.9,56.4,56.5,71854
VOC,20231009,0.686,0.686,0.686,0.686,3957
VYT,20231009,2.32,2.32,2.26,2.26,4042
YABA,20231009,1.07,1.07,1.06,1.06,6095
YADV,20231009,10.2,10.2,10.2,10.3,162
YARP,20231009,2.96,2.96,2.96,2.9,1800
YATO,20231009,9.95,9.95,9.95,9.95,1000
YDOA,20231009,26.2,26.2,26.2,26.6,75
YEIS,20231009,3.5,3.5,3.5,3.5,1374
YENT,20231009,1.69,1.69,1.69,1.69,201
YFID,20231009,38.6,38.6,38.6,37,130
YGCS,20231009,13.2,13.2,13,13,800
YGGC,20231009,139,139,139,141,40
YGMP,20231009,51.5,51.5,51.5,51,30
YGOP,20231009,15.2,15.2,15.2,15.2,330
YHSP,20231009,5.65,5.65,5.65,5.65,4275
YINB7,20231009,0.855,0.855,0.855,0.855,2711
YINM,20231009,13.2,13.2,13.2,13.6,150
YISC,20231009,16.2,16.2,16.2,16.2,310
YLFG,20231009,4.32,4.32,4.32,4.32,1158
YMEI,20231009,48.4,48.4,48.4,48.8,80
YMHRE,20231009,3.04,3.04,3.04,3.04,1000
YNUM,20231009,1.98,1.98,1.98,1.98,2740
YORE,20231009,1.02,1.02,1.02,1.02,59000
YOVA,20231009,9.55,9.55,9.5,9.5,1051
YP3L,20231009,10.5,10.5,10.5,10.5,2520
YPARK,20231009,1.53,1.54,1.53,1.54,4034
YPR3,20231009,0.29,0.29,0.29,0.282,1048
YQPQ,20231009,1.25,1.25,1.25,1.22,17
YQUO,20231009,1.41,1.41,1.41,1.41,10000
YTAN,20231009,12,12,12,12.3,165
YTAR,20231009,60,60,60,60.5,32
YTRA,20231009,4.88,4.88,4.88,4.92,104
YVBA,20231009,6.3,6.3,6.3,6.3,500
YVIT,20231009,13.4,13.4,13.4,13.4,2912
YVIV,20231009,1.34,1.34,1.34,1.35,12