A3M,20231114,3.66,3.7,3.66,3.69,199080
ACS,20231114,34,34.58,32.8,34.43,555334
ACX,20231114,9.68,9.866,9.648,9.846,1054907
ADX,20231114,1.158,1.218,1.144,1.218,261815
ADZ,20231114,5,5,5,5,268
AEDAS,20231114,16.06,16.44,16.06,16.24,17219
AENA,20231114,148.3,150.35,147.7,149.8,100960
AGIL,20231114,3.8,3.8,3.8,3.85,200
AI,20231114,0.129,0.129,0.126,0.1285,2873796
AIR,20231114,129.82,132.2,129.16,131.72,7919
ALB,20231114,48.15,48.5,48.05,48.4,1255
ALC,20231114,4.46,4.6,4.46,4.6,9114
ALM,20231114,8.18,8.39,8.17,8.245,333023
ALNT,20231114,7.94,7.98,7.84,7.86,29105
ALQ,20231114,10,10.1,10,10.1,6462
AMP,20231114,0.0931,0.0946,0.0921,0.094,2249180
AMP.D,20231114,0.003,0.0034,0.0023,0.0025,14859680
AMS,20231114,60.92,61.92,60.62,61.44,571607
ANA,20231114,126.6,131.85,126.1,131.4,103118
ANE,20231114,27.1,27.76,26.5,27.76,366322
APAM,20231114,26.1,27.38,26.1,27.36,1846
APG,20231114,17,17,17,17,290
APPS,20231114,9.9,9.905,9.86,9.865,260654
ARM,20231114,6.25,6.25,6.15,6.25,6767
ART,20231114,3.88,3.88,3.88,3.84,232
ATRY,20231114,3.89,3.89,3.64,3.64,31620
ATSI,20231114,3.36,3.36,3.34,3.34,5000
AZK,20231114,5.68,5.78,5.62,5.74,10542
BAIN,20231114,2.52,2.52,2.52,2.54,2
BBVA,20231114,8,8.24,7.996,8.218,18856496
BKT,20231114,6.282,6.32,6.234,6.252,2757634
BKY,20231114,0.218,0.225,0.213,0.22,2867430
BST,20231114,0.401,0.405,0.39,0.398,170596
CABK,20231114,3.93,3.981,3.911,3.952,15194105
CAF,20231114,29.4,29.7,28.8,29.7,37148
CASH,20231114,0.51,0.516,0.508,0.516,817771
CBAV,20231114,20,20,19.7,20.1,321
CCEP,20231114,57.2,57.5,56.4,57,1209
CEV,20231114,6.15,6.15,6.15,6.15,200
CIE,20231114,24.58,24.82,24.2,24.76,42058
CITY,20231114,0.1585,0.196,0.146,0.189,768298
CLE,20231114,0.113,0.113,0.113,0.113,26319
CLNX,20231114,31.04,32.75,30.87,32.75,1674842
CLR,20231114,3.16,3.32,3.15,3.25,25458
CMM,20231114,2.12,2.12,2.12,2.12,250
COL,20231114,5.535,5.93,5.52,5.915,1807377
COM,20231114,0.87,0.9,0.85,0.9,1888
COX,20231114,1.85,1.85,1.8,1.8,7756
DIA,20231114,0.0122,0.0122,0.0121,0.0121,6675817
DOM,20231114,3.24,3.29,3.17,3.24,47107
EAT,20231114,6.04,6.04,6.04,6.21,7
EBRO,20231114,16.26,16.26,15.92,15.92,46433
ECR,20231114,2.48,2.555,2.46,2.555,195672
EDR,20231114,6.55,6.85,6.45,6.83,133444
EEP,20231114,0.34,0.34,0.34,0.34,188
EIDF,20231114,3.738,3.78,3.45,3.514,186797
ELE,20231114,18.825,19.025,18.745,18.945,1000269
ELZ,20231114,0.1655,0.177,0.1655,0.177,34148
ENC,20231114,2.778,2.85,2.738,2.846,759607
END,20231114,1.42,1.735,1.41,1.6,133482
ENER,20231114,3.25,3.29,3.21,3.21,21733
ENG,20231114,15.88,16.025,15.82,15.98,567459
ENO,20231114,15.8,16,15.6,15.9,31020
ENRS,20231114,3.8,3.8,3.7,3.72,9770
ETC,20231114,4.84,4.88,4.8,4.835,6704
FACE,20231114,2.44,2.58,2.44,2.48,17831
FAE,20231114,3.005,3.085,3,3.045,264046
FCC,20231114,12,12,11.94,11.96,22601
FDR,20231114,17.54,18.34,17.38,18.3,341460
FER,20231114,29.28,29.89,29.18,29.79,856146
GAM,20231114,1.29,1.29,1.29,1.29,3304
GAS,20231114,26.6,26.88,26.5,26.8,192476
GCO,20231114,30.8,30.8,30.5,30.5,7626
GEST,20231114,3.468,3.542,3.45,3.538,264140
GGR,20231114,5.03,5.25,5,5.12,5607
GIGA,20231114,7.36,7.4,7.14,7.36,3191
GRE,20231114,24.6,26,24.6,25.92,142396
GRF,20231114,11.775,12.365,11.705,12.265,1577395
GRF.P,20231114,8.205,8.645,8.205,8.59,150189
GRI,20231114,1.68,1.68,1.68,1.68,203
GSJ,20231114,3.55,3.66,3.51,3.54,123572
HAN,20231114,0.41,0.41,0.41,0.41,7850
HK,20231114,17463,17586,17362,17425,17463
HLZ,20231114,2.5,2.59,2.46,2.58,16190
HOME,20231114,10.6,10.8,10.46,10.7,33628
IAG,20231114,1.75,1.772,1.7355,1.7625,9359111
IBE,20231114,10.75,10.92,10.675,10.885,8883835
IBG,20231114,17.05,17.25,17.05,17.25,5439
IDR,20231114,13.71,14,13.7,13.98,450511
IFF,20231114,0.84,0.84,0.84,0.84,1100
INDDT,20231114,8231.6,8354.1,8209.4,8344.6,72138
ISUR,20231114,7,7,7,7,1749
ITX,20231114,34.55,34.93,34.37,34.93,2445298
IZER,20231114,8.64,8.7,8.62,8.7,1210
KOM,20231114,0.81,0.81,0.81,0.83,45
LAB,20231114,1.14,1.14,1.13,1.13,9680
LDA,20231114,0.833,0.849,0.833,0.849,239800
LGT,20231114,6.62,6.62,6.62,6.62,818
LIB,20231114,1.06,1.06,1.02,1.02,6364
LLN,20231114,0.85,0.89,0.85,0.88,16436
LLYC,20231114,9.1,9.1,8.8,8.8,3637
LOG,20231114,23.14,23.36,23.08,23.18,194671
LRE,20231114,5.84,5.96,5.73,5.9,81741
MAKS,20231114,11.2,11.2,11,11,700
MAP,20231114,2.034,2.036,2.012,2.026,2498794
MCM,20231114,11.22,11.22,11.16,11.18,1876
MDF,20231114,0.67,0.674,0.67,0.674,44041
MED,20231114,0.645,0.645,0.645,0.645,17791
MEL,20231114,5.345,5.47,5.345,5.46,1282071
MFEA,20231114,1.98,2.006,1.98,2.006,4100
MIO,20231114,4.7,4.7,4.7,4.7,156
MRL,20231114,8.41,8.875,8.385,8.805,1687841
MTB,20231114,1.24,1.34,1.24,1.34,3649
MTS,20231114,20.52,21.37,20.42,21.29,481673
MVC,20231114,8.04,8.05,8.01,8.01,7289
NBI,20231114,3.92,3.92,3.92,3.92,650
NEA,20231114,6,6,5.95,6,14204
NHH,20231114,3.86,3.86,3.825,3.845,1889
NTH,20231114,1.575,1.575,1.575,1.575,2536
NTX,20231114,3.42,3.42,3.32,3.32,2606
NXT,20231114,0.415,0.415,0.414,0.414,4132
NYE,20231114,0.005,0.005,0.0048,0.005,212290
OHL,20231114,0.393,0.405,0.393,0.405,2199317
OLE,20231114,0.229,0.2305,0.2255,0.229,403947
OPDE,20231114,5.78,5.79,5.77,5.78,158422
ORY,20231114,2.01,2.045,2.01,2.01,52489
PANG,20231114,1.86,1.86,1.86,1.86,200
PAR,20231114,3.13,3.13,3.13,3.13,300
PHM,20231114,36,36.9,35.42,36.76,53138
PRM,20231114,10.5,10.55,10.35,10.55,7246
PRO,20231114,17.8,17.9,17.8,17.5,163
PRS,20231114,0.3,0.3,0.292,0.299,79117
PSG,20231114,1.406,1.436,1.394,1.436,252528
PVA,20231114,0.242,0.243,0.242,0.243,28911
R4,20231114,10.3,10.4,10.3,10.3,484
RBT,20231114,1.5,1.5,1.5,1.5,3500
REE,20231114,14.82,14.915,14.725,14.865,850251
REN,20231114,0.996,0.996,0.94,0.958,27438
REP,20231114,13.9,13.945,13.71,13.835,2404219
RIO,20231114,4.56,4.74,4.54,4.74,2600
RJF,20231114,2.37,2.4,2.37,2.39,3296
RLIA,20231114,1.06,1.065,1.06,1.065,318323
ROVI,20231114,49.6,50.6,49.44,50.3,86296
RSS,20231114,3.22,3.26,3.22,3.26,5538
SAB,20231114,1.286,1.2975,1.264,1.2815,29538520
SAI,20231114,0.205,0.208,0.203,0.203,94370
SAN,20231114,3.65,3.6945,3.6375,3.6835,40106908
SCO,20231114,3.26,3.34,3.26,3.34,3085
SCYR,20231114,2.88,2.994,2.874,2.982,4565317
SEC,20231114,6.6,6.6,6.6,6.6,13
SLR,20231114,14.875,16.09,14.77,15.88,1412380
SNG,20231114,3.15,3.23,3.14,3.23,5635
SOL,20231114,2.85,3.1,2.83,3.088,817474
SPH,20231114,1.46,1.5,1.36,1.4,135264
SQRL,20231114,1.4,1.44,1.37,1.44,37107
TEF,20231114,3.75,3.764,3.727,3.737,7887766
TLGO,20231114,3.78,3.81,3.665,3.81,215251
TRE,20231114,8.45,8.83,8.45,8.83,252312
TRG,20231114,0.586,0.609,0.586,0.596,268542
TUB,20231114,2.76,2.85,2.74,2.845,245574
UBS,20231114,0.0052,0.0056,0.0052,0.0053,254544620
UNI,20231114,1.01,1.019,0.999,1.013,10207236
USI,20231114,6.1,6.15,6.1,6.15,1908
VID,20231114,75.6,77.5,75.2,77.2,26265
VIS,20231114,55,56.2,54.7,56.2,39538
VOC,20231114,0.63,0.63,0.622,0.63,6922
VYT,20231114,2.12,2.12,2.12,2.12,485
YABA,20231114,1.07,1.07,1.06,1.06,6095
YADV,20231114,9.85,9.85,9.85,9.9,196
YARP,20231114,2.96,2.96,2.96,2.9,1800
YATO,20231114,10.9,10.9,10.9,10.9,1000
YDOA,20231114,26.4,26.4,26.4,26.6,175
YEIS,20231114,3.5,3.5,3.5,3.5,1374
YENT,20231114,1.71,1.71,1.71,1.71,592
YFID,20231114,38.6,38.6,38.6,37,130
YGCS,20231114,13.2,13.2,13,10.3,800
YGGC,20231114,139,139,139,142,40
YGMP,20231114,51.5,51.5,51.5,51,30
YGOP,20231114,15.2,15.2,15.2,15.2,2579
YHSP,20231114,5.65,5.65,5.65,5.65,4275
YINB7,20231114,0.845,0.845,0.845,0.845,4652
YINM,20231114,13.4,13.4,13.4,13.6,180
YISC,20231114,16.2,16.2,16.2,16.2,310
YLFG,20231114,4.32,4.32,4.32,4.32,1158
YMEI,20231114,49.2,49.2,49.2,49.2,200
YMHRE,20231114,2.88,2.88,2.88,2.88,1500
YNUM,20231114,1.98,1.98,1.98,1.98,2740
YORE,20231114,1.04,1.04,1.04,1.04,809
YOVA,20231114,9.55,9.55,9.5,9.5,1051
YP3L,20231114,10.5,10.5,10.5,10.5,2520
YPARK,20231114,1.54,1.54,1.54,1.54,770
YPR3,20231114,0.29,0.29,0.29,0.282,1048
YQPQ,20231114,1.25,1.25,1.25,1.22,17
YQUO,20231114,1.41,1.41,1.41,1.41,10000
YTAN,20231114,12,12,12,12.3,195
YTAR,20231114,61,61,61,60.5,50
YTRA,20231114,4.72,4.72,4.72,4.72,922
YVBA,20231114,6.3,6.3,6.3,6.3,500
YVIT,20231114,13.5,13.5,13.4,13.4,8580
YVIV,20231114,1.34,1.34,1.34,1.35,12