A3M,20231106,3.656,3.668,3.602,3.606,178749
ACS,20231106,33.89,33.89,33.39,33.5,269999
ACX,20231106,9.72,9.784,9.652,9.75,1087281
ADX,20231106,1.136,1.152,1.12,1.126,37112
ADZ,20231106,5.15,5.15,5.15,5.2,57
AEDAS,20231106,16.7,16.7,16.22,16.42,7513
AENA,20231106,146,147.2,145.35,146,109286
AGIL,20231106,3.46,3.49,3.4,3.45,6755
AI,20231106,0.1295,0.131,0.128,0.129,1321413
AIR,20231106,128.64,129.58,128.32,128.58,981
ALB,20231106,48.35,48.5,47.55,47.8,2226
ALC,20231106,4.14,4.14,4.14,4.14,675
ALM,20231106,8.55,8.705,8.445,8.68,261116
ALNT,20231106,8.36,8.38,8.1,8.2,30661
ALQ,20231106,9.95,9.95,9.95,9.9,50
AMP,20231106,0.1054,0.1098,0.1054,0.108,1059527
AMS,20231106,56.34,57.06,56.34,56.64,852783
ANA,20231106,127.5,128.6,126.35,127.4,100534
ANE,20231106,27.9,27.9,27.38,27.48,264734
APAM,20231106,26.94,28.55,26.94,28.22,2773
APG,20231106,17,17,17,17,290
APPS,20231106,9.925,9.965,9.925,9.95,77193
ARM,20231106,6.7,6.7,6.3,6.35,6177
ART,20231106,3.94,3.94,3.94,3.94,600
ATRY,20231106,3.75,3.75,3.68,3.75,6468
ATSI,20231106,3.6,3.6,3.6,3.6,600
AZK,20231106,5.76,5.84,5.76,5.76,833
BAIN,20231106,2.52,2.52,2.52,2.54,72
BBVA,20231106,7.708,7.766,7.652,7.718,10685482
BKT,20231106,6.038,6.084,6.014,6.052,1230396
BKY,20231106,0.2295,0.2295,0.214,0.2185,2259088
BST,20231106,0.397,0.412,0.397,0.408,132302
CABK,20231106,3.796,3.838,3.779,3.818,9100100
CAF,20231106,29.35,29.55,28.9,28.9,24726
CASH,20231106,0.542,0.542,0.522,0.528,511370
CBAV,20231106,20.2,20.2,20,20.1,760
CCEP,20231106,56.9,56.9,56.2,56.3,1640
CEV,20231106,6.35,6.4,6.35,6.4,1090
CIE,20231106,25.12,25.14,24.78,25.04,37145
CITY,20231106,0.135,0.1475,0.135,0.1465,138215
CLE,20231106,0.113,0.113,0.113,0.113,26319
CLNX,20231106,30.4,30.56,29.45,29.76,1097746
CLR,20231106,3.22,3.22,3.17,3.2,5519
CMM,20231106,2.08,2.08,2.08,2.08,250
COL,20231106,5.76,5.805,5.595,5.615,956956
COM,20231106,0.872,0.872,0.872,0.876,388
COX,20231106,1.65,1.685,1.65,1.685,20800
DIA,20231106,0.0124,0.0127,0.0124,0.0127,6024565
DOM,20231106,3.26,3.26,3.21,3.21,29500
EAT,20231106,6.3,6.36,6.12,6.34,1847
EBRO,20231106,16.24,16.28,16.06,16.2,41452
ECR,20231106,2.94,2.95,2.88,2.885,61381
EDR,20231106,6.22,6.24,6.03,6.2,26812
EEP,20231106,0.34,0.34,0.34,0.34,188
EIDF,20231106,4.15,4.17,3.92,3.95,167709
ELE,20231106,18.52,18.655,18.31,18.44,891074
ELZ,20231106,0.169,0.174,0.169,0.174,47690
ENC,20231106,2.796,2.816,2.756,2.77,442727
END,20231106,1.07,1.1,1.05,1.1,11299
ENER,20231106,3.29,3.31,3.21,3.23,25775
ENG,20231106,16.105,16.15,16.01,16.11,452705
ENO,20231106,16,16,15.55,15.65,32368
ENRS,20231106,3.8,3.87,3.76,3.8,7023
ETC,20231106,4.86,4.89,4.56,4.72,13738
FACE,20231106,2.25,2.25,2.2,2.24,4101
FAE,20231106,3,3.015,2.985,3.01,110236
FCC,20231106,11.98,12,11.92,11.94,25238
FDR,20231106,17.76,17.86,17.48,17.48,335744
FER,20231106,28.95,29.07,28.61,28.72,687230
GAM,20231106,1.28,1.31,1.28,1.31,1139
GAS,20231106,26.52,26.64,26.46,26.5,280340
GCO,20231106,31,31,30.2,30.5,29458
GEST,20231106,3.658,3.662,3.574,3.634,237008
GGR,20231106,5.48,5.48,5.2,5.47,6813
GIGA,20231106,7,7.2,6.9,7,2501
GRE,20231106,24.68,25.18,24.48,24.86,43075
GRF,20231106,11.76,11.97,11.565,11.775,1471303
GRF.P,20231106,8.52,8.605,8.365,8.45,101533
GRI,20231106,1.67,1.67,1.67,1.67,2998
GSJ,20231106,3.7,3.72,3.59,3.63,82011
HAN,20231106,0.32,0.32,0.32,0.32,103646
HLZ,20231106,2.77,3,2.7,2.8,14025
HOME,20231106,9.75,9.88,9.75,9.84,48261
IAG,20231106,1.7455,1.7675,1.7215,1.725,8712449
IBE,20231106,10.655,10.7,10.505,10.57,5711205
IBG,20231106,16.55,17,16.45,16.9,10384
IDR,20231106,12.94,13.01,12.85,12.95,316192
IFF,20231106,0.82,0.82,0.82,0.82,1000
INDDT,20231106,8183.3,8184.3,8125.7,8131.6,54267
ISUR,20231106,6.95,7,6.95,6.95,1913
ITX,20231106,33.58,33.8,33.16,33.18,1665185
IZER,20231106,8.6,8.7,8.52,8.64,4100
KOM,20231106,0.81,0.81,0.81,0.83,45
LAB,20231106,1.25,1.28,1.22,1.28,6617
LDA,20231106,0.818,0.824,0.811,0.818,652528
LGT,20231106,6.44,6.52,6.44,6.58,451
LIB,20231106,1.06,1.06,1.06,1.06,686
LLN,20231106,0.89,0.908,0.874,0.908,7926
LLYC,20231106,8.85,9,8.85,8.85,745
LOG,20231106,23.1,23.14,22.76,22.76,206267
LRE,20231106,5.68,5.72,5.62,5.67,62708
MAKS,20231106,9.65,10.4,9.65,10.3,3635
MAP,20231106,1.972,1.982,1.966,1.972,1244076
MCM,20231106,10.76,11,10.7,10.84,6963
MDF,20231106,0.67,0.688,0.667,0.68,102541
MED,20231106,0.436,0.456,0.436,0.456,739
MEL,20231106,5.345,5.37,5.3,5.3,528659
MFEA,20231106,1.7562,1.7562,1.7562,1.7562,3000
MIO,20231106,4.7,4.7,4.7,4.7,369
MRL,20231106,8.48,8.52,8.245,8.255,1068146
MTB,20231106,1.27,1.29,1.27,1.28,1026
MTS,20231106,21.715,21.89,21.625,21.67,159362
MVC,20231106,7.95,8.06,7.95,8.02,45195
NBI,20231106,4.1,4.1,4,4,800
NEA,20231106,5.95,5.95,5.8,5.95,501
NHH,20231106,3.85,3.905,3.845,3.86,1514
NTH,20231106,1.595,1.6,1.59,1.6,36553
NTX,20231106,3.42,3.42,3.22,3.32,2445
NXT,20231106,0.42,0.424,0.42,0.424,4807
NYE,20231106,0.0052,0.0052,0.0048,0.005,4222800
OHL,20231106,0.404,0.404,0.397,0.397,1077199
OLE,20231106,0.2305,0.2305,0.2285,0.23,91239
OPDE,20231106,5.77,5.78,5.77,5.77,2858
ORY,20231106,2.055,2.06,2.035,2.035,18693
PANG,20231106,1.83,1.83,1.83,1.83,2733
PAR,20231106,2.9,2.9,2.9,2.9,1000
PHM,20231106,35.12,35.76,34.6,35.04,68054
PRM,20231106,11.3,11.3,10.6,11,1793
PRO,20231106,18.1,18.1,18.1,17.9,150
PRS,20231106,0.312,0.325,0.312,0.318,153550
PSG,20231106,1.426,1.432,1.386,1.388,395464
PVA,20231106,0.241,0.252,0.241,0.243,17880
R4,20231106,10.1,10.3,10.1,10.2,566
RBT,20231106,1.56,1.56,1.56,1.56,600
REE,20231106,14.97,15,14.865,14.98,748266
REN,20231106,1,1,1,1,5099
REP,20231106,13.77,13.91,13.765,13.845,2859574
RIO,20231106,4.5,4.72,4.5,4.72,777
RJF,20231106,2.5,2.5,2.45,2.48,6013
RLIA,20231106,1.06,1.06,1.06,1.06,1227
ROVI,20231106,47.62,48.34,47.48,47.66,125277
RSS,20231106,3.22,3.22,3.22,3.22,4500
SAB,20231106,1.2,1.204,1.1855,1.191,16542566
SAI,20231106,0.22,0.224,0.219,0.22,93289
SAN,20231106,3.579,3.5895,3.5345,3.54,23464313
SCO,20231106,3,3,2.94,2.94,802
SCYR,20231106,2.84,2.87,2.672,2.814,7190500
SEC,20231106,6.3,6.3,6.3,6.6,165
SLR,20231106,15.125,15.27,15.015,15.045,314822
SNG,20231106,3.28,3.41,3.28,3.41,13857
SOL,20231106,2.858,2.938,2.828,2.898,306930
SPH,20231106,1.24,1.55,1.24,1.5,217075
SQRL,20231106,1.31,1.4,1.3,1.39,57785
TEF,20231106,3.75,3.766,3.715,3.725,8604130
TLGO,20231106,3.725,3.725,3.615,3.66,115206
TRE,20231106,8.61,8.845,8.535,8.545,109508
TRG,20231106,0.613,0.62,0.611,0.611,197983
TUB,20231106,2.82,2.84,2.775,2.79,131562
UBS,20231106,0.0054,0.0055,0.0053,0.0053,15135035
UNI,20231106,1.01,1.019,1.006,1.01,5030550
USI,20231106,5.55,5.65,5.55,5.65,7070
VID,20231106,73.7,74,73.2,73.2,26663
VIS,20231106,55.2,55.5,54.7,55.2,39190
VOC,20231106,0.638,0.638,0.622,0.624,34215
VYT,20231106,2.02,2.12,2.02,2.12,5107
YABA,20231106,1.07,1.07,1.06,1.06,6095
YADV,20231106,9.9,9.9,9.9,9.9,606
YARP,20231106,2.96,2.96,2.96,2.9,1800
YATO,20231106,10.9,10.9,10.9,10.9,3580
YDOA,20231106,26.4,26.4,26.4,26.6,175
YEIS,20231106,3.5,3.5,3.5,3.5,1374
YENT,20231106,1.71,1.71,1.71,1.71,592
YFID,20231106,38.6,38.6,38.6,37,130
YGCS,20231106,13.2,13.2,13,13,800
YGGC,20231106,139,139,139,142,40
YGMP,20231106,51.5,51.5,51.5,51,30
YGOP,20231106,15.2,15.2,15.2,15.2,2579
YHSP,20231106,5.65,5.65,5.65,5.65,4275
YINB7,20231106,0.845,0.845,0.845,0.845,4652
YINM,20231106,13.4,13.4,13.4,13.6,180
YISC,20231106,16.2,16.2,16.2,16.2,310
YLFG,20231106,4.32,4.32,4.32,4.32,1158
YMEI,20231106,48.4,48.4,48.4,48.8,80
YMHRE,20231106,2.96,2.96,2.96,2.96,3452
YNUM,20231106,1.98,1.98,1.98,1.98,2740
YORE,20231106,1.02,1.02,1.02,1.02,59000
YOVA,20231106,9.55,9.55,9.5,9.5,1051
YP3L,20231106,10.5,10.5,10.5,10.5,2520
YPARK,20231106,1.54,1.54,1.54,1.54,770
YPR3,20231106,0.29,0.29,0.29,0.282,1048
YQPQ,20231106,1.25,1.25,1.25,1.22,17
YQUO,20231106,1.41,1.41,1.41,1.41,10000
YTAN,20231106,12,12,12,12.3,165
YTAR,20231106,61,61,61,60.5,50
YTRA,20231106,4.72,4.72,4.72,4.72,922
YVBA,20231106,6.3,6.3,6.3,6.3,500
YVIT,20231106,13.4,13.8,13.4,13.8,5102
YVIV,20231106,1.34,1.34,1.34,1.35,12