A3M,20231110,3.6,3.654,3.596,3.614,220129
ACS,20231110,33.25,33.47,33.16,33.26,231269
ACX,20231110,9.694,9.748,9.59,9.616,561342
ADX,20231110,1.11,1.13,1.11,1.116,63331
ADZ,20231110,4.96,5,4.96,5,930
AEDAS,20231110,16.68,16.82,16.38,16.54,23996
AENA,20231110,147.9,148.4,146.1,147.3,85984
AGIL,20231110,3.84,3.85,3.5,3.76,3068
AI,20231110,0.1255,0.126,0.122,0.1235,4781958
AIR,20231110,128.58,129,126.8,128.46,1097
ALB,20231110,47.7,48.1,47.55,47.6,811
ALC,20231110,4.7,4.7,4.6,4.6,5670
ALM,20231110,8.82,9.035,8.35,8.4,351087
ALNT,20231110,8.18,8.08,8.14,8.08,24169
ALQ,20231110,9.9,9.9,9.9,9.9,1000
AMP,20231110,0.105,0.1062,0.0987,0.0987,2967197
AMS,20231110,58.84,60.42,59.78,60.26,529153
ANA,20231110,126.15,128.8,125.7,127.2,64341
ANE,20231110,26.88,27.1,26.34,26.54,272379
APAM,20231110,26.9,28.01,26.9,26.96,5912
APG,20231110,17,17,17,17,290
APPS,20231110,9.925,9.935,9.925,9.9,51057
ARM,20231110,6.35,6.35,6.3,6.3,9276
ART,20231110,3.9,3.9,3.84,3.84,16618
ATRY,20231110,3.8,3.86,3.77,3.8,26128
ATSI,20231110,3.58,3.58,3.58,3.58,2000
AZK,20231110,5.72,5.72,5.54,5.62,9593
BAIN,20231110,2.52,2.52,2.52,2.54,72
BBVA,20231110,7.84,7.99,7.814,7.9,10272079
BKT,20231110,6.118,6.148,6.048,6.082,2342666
BKY,20231110,0.2115,0.216,0.209,0.2105,1316553
BST,20231110,0.406,0.406,0.391,0.399,241589
CABK,20231110,3.809,3.901,3.839,3.856,10462369
CAF,20231110,28.55,29.3,28.55,28.75,19297
CASH,20231110,0.508,0.532,0.509,0.515,564718
CBAV,20231110,19.9,20.1,19.4,20,645
CCEP,20231110,57.4,56.9,56.1,56.6,1650
CEV,20231110,6.35,6.35,6.35,6.35,650
CIE,20231110,24.8,24.84,24.1,24.34,29842
CITY,20231110,0.139,0.146,0.138,0.139,40135
CLE,20231110,0.113,0.113,0.113,0.113,26319
CLNX,20231110,29.99,30.77,29.82,30.43,1328749
CLR,20231110,3.28,3.2,3.01,3.12,32762
CMM,20231110,2.12,2.12,2.12,2.12,250
COL,20231110,5.535,5.685,5.385,5.46,1888230
COM,20231110,0.9,0.9,0.9,0.9,250
COX,20231110,1.83,1.83,1.83,1.83,2800
DIA,20231110,0.0122,0.0123,0.0121,0.0121,20857758
DOM,20231110,3.15,3.25,3.2,3.22,8023
EAT,20231110,6.04,6.04,6.04,6.21,3
EBRO,20231110,16.38,16.54,16.08,16.12,34534
ECR,20231110,2.6,2.635,2.5,2.515,404216
EDR,20231110,6.4,6.47,6.34,6.43,75407
EEP,20231110,0.34,0.34,0.34,0.34,188
EIDF,20231110,3.42,3.69,3.35,3.4,205630
ELE,20231110,18.52,18.775,18.485,18.62,1023976
ELZ,20231110,0.1655,0.177,0.1655,0.177,34148
ENC,20231110,2.798,2.82,2.764,2.784,332381
END,20231110,1.72,1.62,1.42,1.5,115911
ENER,20231110,3.29,3.29,3.18,3.18,13511
ENG,20231110,15.81,15.97,15.75,15.835,521673
ENO,20231110,15.75,15.75,15.4,15.65,25662
ENRS,20231110,3.8,3.8,3.8,3.8,1375
ETC,20231110,4.76,4.86,4.77,4.83,5233
FACE,20231110,2.4,2.4,2.39,2.4,5467
FAE,20231110,3.005,3.02,2.965,3,224856
FCC,20231110,11.92,11.98,11.92,11.96,12984
FDR,20231110,17.33,17.9,17.41,17.45,204511
FER,20231110,28.71,28.97,28.59,28.8,660349
GAM,20231110,1.3,1.34,1.26,1.32,46030
GAS,20231110,26.5,26.76,26.5,26.58,202451
GCO,20231110,30.6,30.7,30.25,30.5,17478
GEST,20231110,3.44,3.502,3.402,3.42,218290
GGR,20231110,5.22,5.29,5,5.1,25013
GIGA,20231110,7.18,7.18,7,7.12,1308
GRE,20231110,24.3,25.16,24.02,24.44,32668
GRF,20231110,12.13,12.19,11.52,11.535,1532756
GRF.P,20231110,8.395,8.435,8.19,8.27,120950
GRI,20231110,1.68,1.68,1.68,1.68,203
GSJ,20231110,3.58,3.81,3.56,3.58,62221
HAN,20231110,0.4,0.412,0.4,0.412,18916
HK,20231110,17517,17321.5,17170,17190,17517
HLZ,20231110,2.7,2.7,2.65,2.7,1480
HOME,20231110,10.24,10.5,10.24,10.46,59141
IAG,20231110,1.744,1.7735,1.729,1.733,9476384
IBE,20231110,10.54,10.67,10.555,10.65,5867022
IBG,20231110,16.9,17,16.85,16.95,3102
IDR,20231110,13.1,13.6,13.1,13.54,314336
IFF,20231110,0.82,0.82,0.82,0.82,1100
INDDT,20231110,8111.5,8190.6,8111.2,8137,49669
ISUR,20231110,7,7,7,7,2000
ITX,20231110,33.98,34.6,34.12,34.27,1631927
IZER,20231110,8.54,8.74,8.56,8.74,1675
KOM,20231110,0.81,0.81,0.81,0.83,45
LAB,20231110,1.19,1.25,1.19,1.19,6864
LDA,20231110,0.815,0.839,0.82,0.833,503251
LGT,20231110,6.66,6.66,6.38,6.62,1382
LIB,20231110,0.99,0.99,0.99,0.99,2500
LLN,20231110,0.9,0.868,0.82,0.84,30368
LLYC,20231110,8.8,8.9,8.8,8.8,3637
LOG,20231110,23.08,23.18,22.76,22.76,181098
LRE,20231110,5.67,5.84,5.65,5.7,77367
MAKS,20231110,10.9,11.1,10.9,11.1,1000
MAP,20231110,1.98,1.999,1.967,1.993,1760223
MCM,20231110,11,11.42,11.04,11.4,24855
MDF,20231110,0.662,0.677,0.66,0.675,24411
MED,20231110,0.62,0.62,0.615,0.615,130577
MEL,20231110,5.31,5.345,5.265,5.315,460655
MFEA,20231110,1.975,1.975,1.975,1.975,10
MIO,20231110,4.7,4.7,4.7,4.7,344
MRL,20231110,8.36,8.54,8.275,8.375,985408
MTB,20231110,1.28,1.28,1.28,1.28,46
MTS,20231110,21.01,20.905,20.165,20.285,695705
MVC,20231110,8.01,8.05,8,8,10584
NBI,20231110,3.96,3.96,3.96,3.96,459
NEA,20231110,5.85,5.85,5.85,5.85,1136
NHH,20231110,3.84,3.92,3.82,3.82,11967
NTH,20231110,1.6,1.6,1.58,1.6,21019
NTX,20231110,3.42,3.42,3.32,3.32,2606
NXT,20231110,0.415,0.415,0.389,0.41,28652
NYE,20231110,0.0048,0.005,0.0048,0.0048,756650
OHL,20231110,0.401,0.403,0.3886,0.389,1394920
OLE,20231110,0.227,0.2295,0.225,0.226,321508
OPDE,20231110,5.8,5.8,5.79,5.8,564
ORY,20231110,2.02,2.025,2.01,2.01,12196
PANG,20231110,1.86,1.86,1.86,1.83,100
PAR,20231110,3.05,3.16,3.13,3.13,1623
PHM,20231110,35.14,35.92,34.6,34.62,23924
PRM,20231110,11.1,11.3,10.55,10.75,9253
PRO,20231110,18.1,18.1,17.5,17.5,2463
PRS,20231110,0.293,0.303,0.291,0.291,42974
PSG,20231110,1.38,1.398,1.38,1.384,133844
PVA,20231110,0.255,0.255,0.243,0.243,29677
R4,20231110,10.1,10.3,10.1,10.3,2605
RBT,20231110,1.5,1.5,1.5,1.5,3500
REE,20231110,14.7,14.895,14.69,14.77,814138
REN,20231110,0.972,0.998,0.94,0.998,16966
REP,20231110,13.44,13.77,13.355,13.645,2442508
RIO,20231110,4.7,4.76,4.7,4.76,3000
RJF,20231110,2.4,2.42,2.39,2.4,2885
RLIA,20231110,1.07,1.1,1.065,1.08,36346
ROVI,20231110,47.5,49.34,48.92,49.42,177749
RSS,20231110,3.28,3.28,3.28,3.28,2180
SAB,20231110,1.202,1.236,1.197,1.23,17588045
SAI,20231110,0.219,0.222,0.1925,0.209,758553
SAN,20231110,3.552,3.6345,3.581,3.609,32654165
SCO,20231110,3.26,3.34,3.26,3.34,3078
SCYR,20231110,2.822,2.856,2.83,2.838,1358519
SEC,20231110,6.6,6.6,6.6,6.6,13
SLR,20231110,14.555,14.735,14.33,14.445,485950
SNG,20231110,3.29,3.3,3.29,3.3,1261
SOL,20231110,2.854,2.86,2.714,2.72,221201
SPH,20231110,1.87,1.7,1.5,1.57,125676
SQRL,20231110,1.47,1.45,1.37,1.45,24086
TEF,20231110,3.704,3.741,3.683,3.706,7531303
TLGO,20231110,3.69,3.73,3.685,3.7,132349
TRE,20231110,8.27,8.36,8.28,8.325,118953
TRG,20231110,0.582,0.592,0.582,0.585,199745
TUB,20231110,2.8,2.82,2.76,2.765,84535
UBS,20231110,0.0053,0.0052,0.005,0.0051,14114135
UNI,20231110,1.009,1.024,1.002,1.004,5969312
USI,20231110,6.05,6.1,6.05,6.1,1385
VID,20231110,74.3,76.1,74.5,75,21745
VIS,20231110,54.2,55.7,54.7,55.3,29859
VOC,20231110,0.624,0.638,0.622,0.632,18739
VYT,20231110,2.12,2.12,2.12,2.12,490
YABA,20231110,1.07,1.07,1.06,1.06,6095
YADV,20231110,9.85,9.85,9.85,9.9,196
YARP,20231110,2.96,2.96,2.96,2.9,1800
YATO,20231110,10.9,10.9,10.9,10.9,468
YDOA,20231110,26.4,26.4,26.4,26.6,175
YEIS,20231110,3.5,3.5,3.5,3.5,1374
YENT,20231110,1.71,1.71,1.71,1.71,592
YFID,20231110,38.6,38.6,38.6,37,130
YGCS,20231110,13.2,13.2,13,10.3,800
YGGC,20231110,139,139,139,142,40
YGMP,20231110,51.5,51.5,51.5,51,30
YGOP,20231110,15.2,15.2,15.2,15.2,2579
YHSP,20231110,5.65,5.65,5.65,5.65,4275
YINB7,20231110,0.845,0.845,0.845,0.845,4652
YINM,20231110,13.4,13.4,13.4,13.6,180
YISC,20231110,16.2,16.2,16.2,16.2,310
YLFG,20231110,4.32,4.32,4.32,4.32,1158
YMEI,20231110,49.2,49.2,49.2,49.2,200
YMHRE,20231110,2.9,2.9,2.9,2.9,18251
YNUM,20231110,1.98,1.98,1.98,1.98,2740
YORE,20231110,1.04,1.04,1.04,1.04,809
YOVA,20231110,9.55,9.55,9.5,9.5,1051
YP3L,20231110,10.5,10.5,10.5,10.5,2520
YPARK,20231110,1.54,1.54,1.54,1.54,770
YPR3,20231110,0.29,0.29,0.29,0.282,1048
YQPQ,20231110,1.25,1.25,1.25,1.22,17
YQUO,20231110,1.41,1.41,1.41,1.41,10000
YTAN,20231110,12,12,12,12.3,195
YTAR,20231110,61,61,61,60.5,50
YTRA,20231110,4.72,4.72,4.72,4.72,922
YVBA,20231110,6.3,6.3,6.3,6.3,500
YVI.D,20231110,0.01,0.01,0.01,0.01,1000
YVIT,20231110,13.7,13.7,13.7,13.7,750
YVIV,20231110,1.34,1.34,1.34,1.35,12