A3M,20231113,3.626,3.692,3.626,3.674,156827
ACS,20231113,33.89,33.93,33.33,33.78,263851
ACX,20231113,9.648,9.668,9.586,9.624,422942
ADX,20231113,1.16,1.218,1.146,1.148,654521
ADZ,20231113,5,5.1,5,5,3843
AEDAS,20231113,16.32,16.6,16.04,16.1,8308
AENA,20231113,148.4,148.4,147.05,147.95,108923
AGIL,20231113,3.76,3.85,3.6,3.85,3547
AI,20231113,0.1265,0.1275,0.125,0.127,1517658
AIR,20231113,129,130.68,129,129.82,1966
ALB,20231113,47,48.5,47,48,2376
ALC,20231113,4.38,4.38,4.38,4.38,2008
ALM,20231113,8.4,8.41,8.005,8.18,627516
ALNT,20231113,8.18,8.2,7.96,8,11992
ALQ,20231113,10,10,10,9.95,728
AMP,20231113,0.1,0.1,0.0921,0.0947,5072709
AMP.D,20231113,0.0035,0.0053,0.003,0.003,38151890
AMS,20231113,60.56,61,59.92,60.56,433814
ANA,20231113,127.75,127.85,125.75,126.1,48602
ANE,20231113,26.6,27.06,26.26,26.9,216371
APAM,20231113,26.07,26.59,26.07,26.54,440
APG,20231113,17,17,17,17,290
APPS,20231113,9.9,9.925,9.895,9.9,339050
ARM,20231113,6.2,6.2,6.2,6.2,1101
ART,20231113,3.9,3.9,3.84,3.84,16618
ATRY,20231113,3.85,3.85,3.75,3.8,15585
ATSI,20231113,3.52,3.52,3.52,3.52,2000
AZK,20231113,5.56,5.7,5.56,5.6,3101
BAIN,20231113,2.52,2.52,2.52,2.54,72
BBVA,20231113,7.898,8.024,7.898,8.004,12742353
BKT,20231113,6.13,6.272,6.122,6.264,2565774
BKY,20231113,0.2135,0.2185,0.211,0.2185,1332725
BST,20231113,0.399,0.402,0.393,0.398,42029
CABK,20231113,3.865,3.934,3.865,3.927,10460954
CAF,20231113,28.55,28.85,28.3,28.8,35852
CASH,20231113,0.515,0.518,0.51,0.513,255422
CBAV,20231113,20.1,20.2,20,20.1,1276
CCEP,20231113,56,57.3,56,57.2,2923
CEV,20231113,6.4,6.4,5.9,5.9,552
CIE,20231113,24.44,24.48,24.18,24.42,38439
CITY,20231113,0.145,0.1745,0.145,0.1575,536008
CLE,20231113,0.113,0.113,0.113,0.113,26319
CLNX,20231113,30.49,31.16,30.3,30.98,1214886
CLR,20231113,3.13,3.17,3.13,3.14,3894
CMM,20231113,2.12,2.12,2.12,2.12,250
COL,20231113,5.48,5.56,5.46,5.5,934813
COM,20231113,0.87,0.87,0.87,0.87,600
COX,20231113,1.78,1.78,1.77,1.77,17000
DIA,20231113,0.0122,0.0122,0.0121,0.0121,4400239
DOM,20231113,3.25,3.35,3.23,3.25,22028
EAT,20231113,6.1,6.31,6.04,6.21,239
EBRO,20231113,16.12,16.12,15.92,16.08,30256
ECR,20231113,2.545,2.565,2.45,2.465,216323
EDR,20231113,6.44,6.52,6.43,6.52,45181
EEP,20231113,0.34,0.34,0.34,0.34,188
EIDF,20231113,3.404,3.678,3.4,3.678,232540
ELE,20231113,18.625,18.805,18.58,18.79,621452
ELZ,20231113,0.1655,0.177,0.1655,0.177,34148
ENC,20231113,2.808,2.808,2.762,2.78,455489
END,20231113,1.5,1.51,1.42,1.45,11883
ENER,20231113,3.3,3.3,3.18,3.19,15036
ENG,20231113,15.825,15.875,15.74,15.835,778630
ENO,20231113,15.8,15.8,15.6,15.8,23522
ENRS,20231113,3.78,3.78,3.78,3.78,850
ETC,20231113,4.8,4.9,4.8,4.8,6310
FACE,20231113,2.49,2.53,2.4,2.52,25513
FAE,20231113,3.01,3.02,2.91,2.99,201143
FCC,20231113,11.92,12,11.9,12,35093
FDR,20231113,17.56,17.62,17.3,17.42,218457
FER,20231113,28.96,29.18,28.68,29.18,715333
GAM,20231113,1.3,1.3,1.3,1.32,1
GAS,20231113,26.68,26.68,26.48,26.48,162127
GCO,20231113,30.25,30.8,30.25,30.5,14019
GEST,20231113,3.43,3.466,3.412,3.462,168621
GGR,20231113,5.2,5.2,5.03,5.03,5489
GIGA,20231113,7.18,7.3,7.18,7.28,1708
GRE,20231113,24.2,24.78,23.96,24.48,44220
GRF,20231113,11.69,11.745,11.465,11.645,1021638
GRF.P,20231113,8.29,8.325,8.21,8.28,26402
GRI,20231113,1.68,1.68,1.68,1.68,203
GSJ,20231113,3.55,3.59,3.53,3.54,36988
HAN,20231113,0.41,0.41,0.41,0.41,6195
HLZ,20231113,2.6,2.6,2.49,2.5,16934
HOME,20231113,10.6,10.6,10.36,10.4,32117
IAG,20231113,1.747,1.754,1.7265,1.746,9381422
IBE,20231113,10.625,10.74,10.595,10.71,5596989
IBG,20231113,17,17,16.95,17,1413
IDR,20231113,13.68,13.75,13.55,13.71,231571
IFF,20231113,0.84,0.84,0.84,0.84,1100
INDDT,20231113,8170.5,8208.5,8154.9,8197.6,52440
ISUR,20231113,7,7,7,7,614
ITX,20231113,34.56,34.6,34.19,34.4,1774532
IZER,20231113,8.64,8.78,8.6,8.7,3085
KOM,20231113,0.81,0.81,0.81,0.83,45
LAB,20231113,1.16,1.19,1.09,1.19,1750
LDA,20231113,0.831,0.838,0.826,0.834,482390
LGT,20231113,6.46,6.62,6.46,6.62,870
LIB,20231113,1.05,1.05,1.05,1.05,19000
LLN,20231113,0.85,0.862,0.826,0.85,7890
LLYC,20231113,9.1,9.1,8.8,8.8,3637
LOG,20231113,22.86,23.1,22.86,23.04,155019
LRE,20231113,5.64,5.85,5.64,5.74,45516
MAKS,20231113,11.1,11.2,11.1,11.2,1000
MAP,20231113,2,2.032,1.999,2.03,3358135
MCM,20231113,11.4,11.4,11.16,11.16,11305
MDF,20231113,0.66,0.672,0.66,0.67,5870
MED,20231113,0.63,0.635,0.63,0.635,33848
MEL,20231113,5.38,5.41,5.33,5.35,577248
MFEA,20231113,1.9194,1.9194,1.9194,1.975,436
MIO,20231113,4.7,4.7,4.7,4.7,156
MRL,20231113,8.43,8.455,8.34,8.345,573907
MTB,20231113,1.33,1.33,1.33,1.28,68
MTS,20231113,20.305,20.65,20.28,20.51,249634
MVC,20231113,8.04,8.05,8.01,8.04,6280
NBI,20231113,3.92,3.98,3.92,3.94,2770
NEA,20231113,5.85,5.95,5.85,5.95,10776
NHH,20231113,3.82,3.87,3.8,3.8,2977
NTH,20231113,1.57,1.59,1.55,1.58,20273
NTX,20231113,3.42,3.42,3.32,3.32,2606
NXT,20231113,0.415,0.415,0.415,0.415,15190
NYE,20231113,0.0048,0.005,0.0048,0.0048,7137110
OHL,20231113,0.393,0.397,0.3904,0.397,1000846
OLE,20231113,0.2275,0.2275,0.224,0.2255,108273
OPDE,20231113,5.8,5.8,5.77,5.78,42293
ORY,20231113,2.005,2.03,2,2.015,30428
PANG,20231113,1.86,1.86,1.86,1.83,100
PAR,20231113,3.08,3.13,3.08,3.13,3
PHM,20231113,35,35.44,34.82,35.44,30363
PRM,20231113,10.8,10.9,10.45,10.5,5642
PRO,20231113,17.8,17.9,17.8,17.5,163
PRS,20231113,0.291,0.3,0.291,0.296,14540
PSG,20231113,1.386,1.41,1.386,1.394,354369
PVA,20231113,0.253,0.253,0.239,0.25,65769
R4,20231113,10.3,10.3,10.1,10.3,107
RBT,20231113,1.5,1.5,1.5,1.5,3500
REE,20231113,14.815,14.815,14.715,14.735,529403
REN,20231113,0.944,0.98,0.934,0.97,42804
REP,20231113,13.7,13.865,13.64,13.82,2469245
RIO,20231113,4.74,4.76,4.54,4.56,3282
RJF,20231113,2.4,2.43,2.37,2.37,3649
RLIA,20231113,1.07,1.07,1.07,1.07,8527
ROVI,20231113,49.1,49.88,48.12,49.32,136856
RSS,20231113,3.28,3.28,3.28,3.28,3500
SAB,20231113,1.2375,1.289,1.236,1.2845,40953450
SAI,20231113,0.21,0.212,0.204,0.204,465838
SAN,20231113,3.622,3.65,3.619,3.65,26106164
SCO,20231113,3.26,3.26,3.18,3.18,406
SCYR,20231113,2.854,2.876,2.836,2.85,1585883
SEC,20231113,6.6,6.6,6.6,6.6,13
SLR,20231113,14.55,14.92,14.41,14.72,551239
SNG,20231113,3.22,3.25,3.15,3.15,3145
SOL,20231113,2.768,2.8,2.718,2.774,222450
SPH,20231113,1.53,1.57,1.45,1.45,48911
SQRL,20231113,1.4,1.45,1.4,1.44,2189
TEF,20231113,3.741,3.758,3.725,3.75,7910234
TLGO,20231113,3.755,3.8,3.64,3.69,236704
TRE,20231113,8.26,8.515,8.26,8.5,96419
TRG,20231113,0.589,0.591,0.585,0.585,85537
TUB,20231113,2.79,2.805,2.76,2.77,81181
UBS,20231113,0.0052,0.0052,0.0051,0.0051,44862355
UNI,20231113,1.019,1.022,1.012,1.02,7224802
USI,20231113,6.15,6.15,6.15,6.15,700
VID,20231113,75.3,75.8,74.7,75.1,21656
VIS,20231113,55,55.2,54.3,54.7,26647
VOC,20231113,0.634,0.638,0.626,0.634,4907
VYT,20231113,2.12,2.12,2.12,2.12,490
YABA,20231113,1.07,1.07,1.06,1.06,6095
YADV,20231113,9.85,9.85,9.85,9.9,196
YARP,20231113,2.96,2.96,2.96,2.9,1800
YATO,20231113,10.9,10.9,10.9,10.9,5000
YDOA,20231113,26.4,26.4,26.4,26.6,175
YEIS,20231113,3.5,3.5,3.5,3.5,1374
YENT,20231113,1.71,1.71,1.71,1.71,592
YFID,20231113,38.6,38.6,38.6,37,130
YGCS,20231113,13.2,13.2,13,10.3,800
YGGC,20231113,139,139,139,142,40
YGMP,20231113,51.5,51.5,51.5,51,30
YGOP,20231113,15.2,15.2,15.2,15.2,2579
YHSP,20231113,5.65,5.65,5.65,5.65,4275
YINB7,20231113,0.845,0.845,0.845,0.845,4652
YINM,20231113,13.4,13.4,13.4,13.6,180
YISC,20231113,16.2,16.2,16.2,16.2,310
YLFG,20231113,4.32,4.32,4.32,4.32,1158
YMEI,20231113,49.2,49.2,49.2,49.2,200
YMHRE,20231113,2.9,2.9,2.9,2.9,18251
YNUM,20231113,1.98,1.98,1.98,1.98,2740
YORE,20231113,1.04,1.04,1.04,1.04,809
YOVA,20231113,9.55,9.55,9.5,9.5,1051
YP3L,20231113,10.5,10.5,10.5,10.5,2520
YPARK,20231113,1.54,1.54,1.54,1.54,770
YPR3,20231113,0.29,0.29,0.29,0.282,1048
YQPQ,20231113,1.25,1.25,1.25,1.22,17
YQUO,20231113,1.41,1.41,1.41,1.41,10000
YTAN,20231113,12,12,12,12.3,195
YTAR,20231113,61,61,61,60.5,50
YTRA,20231113,4.72,4.72,4.72,4.72,922
YVBA,20231113,6.3,6.3,6.3,6.3,500
YVIT,20231113,13.6,13.6,13.6,13.6,750
YVIV,20231113,1.34,1.34,1.34,1.35,12