A3M,20231117,3.65,3.698,3.616,3.682,302851
ACS,20231117,35.6,35.95,35.56,35.89,823984
ACX,20231117,9.97,10.09,9.97,10.045,1101225
ADX,20231117,1.256,1.28,1.25,1.268,249259
ADZ,20231117,5,5.1,5,5,33
AEDAS,20231117,16.7,16.76,16.64,16.74,27320
AENA,20231117,152,153.65,151.8,153.05,277079
AGIL,20231117,3.76,3.76,3.76,3.76,930
AI,20231117,0.135,0.139,0.1325,0.137,6754976
AIR,20231117,131.62,132.34,131.22,131.88,1441
ALB,20231117,48.25,48.45,47.8,48.2,1526
ALC,20231117,4.26,4.3,4.26,4.3,300
ALM,20231117,8.41,8.785,8.4,8.605,587418
ALNT,20231117,7.98,8,7.94,7.98,12758
ALQ,20231117,10.4,10.4,10.4,10.4,56
AMP,20231117,0.089,0.091,0.0864,0.0899,3965589
AMP.D,20231117,0.0008,0.0012,0.0007,0.001,25148640
AMS,20231117,61.76,62.76,61.7,62.58,1242553
ANA,20231117,133.2,133.2,127.85,129.1,189155
ANE,20231117,27.92,27.92,26.96,27.14,464702
APAM,20231117,26.77,27.13,26.77,27,103
APG,20231117,17,17,17,17,290
APPS,20231117,9.905,9.925,9.89,9.905,75415
ARM,20231117,6.7,6.7,6.5,6.25,53
ART,20231117,3.84,3.84,3.84,3.84,30000
ATRY,20231117,3.6,3.65,3.58,3.65,13128
ATSI,20231117,3.26,3.26,3.26,3.26,393
AZK,20231117,5.62,5.7,5.6,5.68,12535
BAIN,20231117,2.52,2.52,2.52,2.54,20
BBVA,20231117,8.2,8.302,8.192,8.284,24371536
BKT,20231117,6.202,6.24,6.164,6.224,3342786
BKY,20231117,0.215,0.218,0.215,0.216,923277
BST,20231117,0.429,0.437,0.409,0.413,813366
CABK,20231117,4.04,4.073,4.004,4.049,22325715
CAF,20231117,30.45,31.05,30.4,30.45,22296
CASH,20231117,0.53,0.532,0.522,0.522,661376
CBAV,20231117,20.1,20.1,20.1,20,2
CCEP,20231117,55.3,55.5,55,55.2,829
CEV,20231117,6.15,6.15,6.15,6.15,500
CIE,20231117,24.92,25.04,24.7,24.76,34800
CITY,20231117,0.1795,0.2,0.1795,0.2,471108
CLE,20231117,0.113,0.113,0.113,0.113,26319
CLNX,20231117,33,33.11,32.14,32.53,2416518
CLR,20231117,3.26,3.3,3.14,3.24,17192
CMM,20231117,2.16,2.16,2.16,2.16,260
COL,20231117,5.8,5.95,5.8,5.91,1486251
COM,20231117,0.918,0.918,0.918,0.902,110
COX,20231117,1.84,1.84,1.84,1.84,2010
DIA,20231117,0.0123,0.0124,0.0122,0.0123,8936639
DOM,20231117,3.28,3.36,3.185,3.325,136892
EAT,20231117,5.92,5.92,5.79,5.88,5415
EBRO,20231117,15.68,15.74,15.5,15.5,72424
ECR,20231117,2.58,2.62,2.56,2.595,303785
EDR,20231117,6.52,6.66,6.49,6.55,68055
EEP,20231117,0.34,0.34,0.34,0.34,188
EIDF,20231117,3.55,3.59,3.424,3.432,110007
ELE,20231117,19.21,19.63,19.175,19.59,2709787
ELZ,20231117,0.172,0.174,0.172,0.174,29365
ENC,20231117,2.788,2.86,2.788,2.852,578967
END,20231117,1.65,1.7,1.545,1.615,27966
ENER,20231117,3.26,3.29,3.25,3.25,8769
ENG,20231117,16.085,16.21,16.075,16.17,854151
ENO,20231117,15.65,16.9,15.6,16.8,107645
ENRS,20231117,3.6,3.6,3.5,3.55,7071
ETC,20231117,4.83,4.85,4.82,4.83,2528
FACE,20231117,2.43,2.54,2.43,2.53,5771
FAE,20231117,3.025,3.06,3.015,3.04,248369
FCC,20231117,11.92,12.02,11.9,12,65483
FDR,20231117,18.91,19.13,18.9,18.93,569388
FER,20231117,29.89,30.26,29.89,30.26,1630543
GAM,20231117,1.29,1.29,1.28,1.28,4000
GAS,20231117,26.86,27.1,26.76,26.98,457972
GCO,20231117,30.8,30.8,30.45,30.7,10309
GEST,20231117,3.53,3.648,3.53,3.618,354660
GGR,20231117,5.18,5.18,5.03,5.17,5534
GIGA,20231117,7.4,7.6,7.4,7.6,2708
GRE,20231117,26.72,27.22,26.22,26.48,74304
GRF,20231117,12.73,12.91,12.64,12.66,1779912
GRF.P,20231117,8.86,8.92,8.73,8.74,180734
GRI,20231117,1.68,1.68,1.68,1.68,5
GSJ,20231117,3.56,3.65,3.56,3.6,53396
HAN,20231117,0.346,0.362,0.346,0.362,30500
HLZ,20231117,2.5,2.5,2.41,2.41,4898
HOME,20231117,10.52,10.6,10.42,10.44,16159
IAG,20231117,1.844,1.861,1.8335,1.8545,18389790
IBE,20231117,11.015,11.115,10.99,11.07,17504619
IBG,20231117,17.2,17.25,16.95,17.1,5102
IDR,20231117,13.98,13.98,13.87,13.92,618758
IFF,20231117,0.84,0.84,0.84,0.84,1100
INDDT,20231117,8432.8,8504.8,8432.8,8495.8,113170
ISUR,20231117,6.95,6.95,6.95,7,93
ITX,20231117,35.24,35.78,35.14,35.66,4886544
IZER,20231117,8.68,8.74,8.38,8.72,6976
KOM,20231117,0.82,0.82,0.82,0.82,13000
LAB,20231117,1.23,1.23,1.23,1.23,2000
LDA,20231117,0.841,0.85,0.836,0.846,314007
LGT,20231117,6.66,6.66,6.5,6.64,1495
LIB,20231117,1,1.03,1,1.03,7815
LLN,20231117,0.91,0.94,0.888,0.89,28416
LLYC,20231117,8.8,8.8,8.8,8.8,994
LOG,20231117,22.9,23.3,22.86,23.26,407816
LRE,20231117,5.84,5.88,5.8,5.82,36588
MAKS,20231117,10.8,11,10.5,10.8,2350
MAP,20231117,2.032,2.054,2.028,2.046,5549254
MCM,20231117,11.14,11.3,11.02,11.2,10599
MDF,20231117,0.665,0.67,0.66,0.668,48883
MED,20231117,0.65,0.65,0.65,0.65,25000
MEL,20231117,5.6,5.665,5.6,5.64,724858
MFEA,20231117,1.98,2.006,1.98,2.006,4100
MIO,20231117,4.86,4.86,4.86,4.86,660
MRL,20231117,8.78,8.995,8.78,8.96,2059668
MTB,20231117,1.28,1.29,1.25,1.29,3800
MTS,20231117,21.6,22.095,21.58,21.935,592820
MVC,20231117,8.06,8.18,8.05,8.18,47933
NBI,20231117,3.8,3.82,3.8,3.82,2920
NEA,20231117,5.9,6.05,5.9,6.05,1810
NHH,20231117,3.825,3.87,3.825,3.87,1901
NTH,20231117,1.63,1.63,1.6,1.6,23605
NTX,20231117,3.26,3.4,3.26,3.3,940
NXT,20231117,0.402,0.409,0.395,0.409,70885
NYE,20231117,0.0048,0.005,0.0046,0.0048,1827130
OHL,20231117,0.42,0.4526,0.42,0.435,11388362
OLE,20231117,0.23,0.2395,0.228,0.236,585465
OPDE,20231117,5.78,5.79,5.77,5.79,30201
ORY,20231117,2.03,2.03,2.01,2.015,18591
PANG,20231117,1.86,1.86,1.86,1.86,251
PAR,20231117,3.08,3.09,2.94,3.08,12010
PHM,20231117,37.12,37.46,36.64,36.64,33118
PRM,20231117,10.7,10.7,10.6,10.65,2346
PRO,20231117,17.6,17.6,17.6,17.5,18
PRS,20231117,0.3,0.303,0.277,0.295,365277
PSG,20231117,1.756,1.772,1.75,1.752,986746
PVA,20231117,0.248,0.25,0.243,0.243,29000
R4,20231117,10.2,10.2,10.2,10.2,2305
RBT,20231117,1.5,1.5,1.5,1.5,3500
REE,20231117,15.175,15.18,15.075,15.11,1606660
REN,20231117,0.944,0.944,0.942,0.942,2828
REP,20231117,13.625,13.88,13.605,13.795,5662476
RIO,20231117,4.72,4.72,4.72,4.86,8
RJF,20231117,2.35,2.48,2.34,2.4,18124
RLIA,20231117,1.06,1.06,1.06,1.06,4925
ROVI,20231117,50.2,52,50.2,51.7,153952
RSS,20231117,3.26,3.26,3.26,3.26,8300
SAB,20231117,1.2685,1.29,1.2685,1.2885,27209198
SAI,20231117,0.2,0.207,0.199,0.201,115124
SAN,20231117,3.7,3.729,3.69,3.7235,65553990
SCO,20231117,3.58,3.7,3.58,3.7,4081
SCYR,20231117,2.96,3.01,2.96,2.998,2350850
SEC,20231117,6.6,6.6,6.6,6.6,10
SLR,20231117,16.19,16.34,16.08,16.245,631817
SNG,20231117,3.2,3.26,3.2,3.26,1000
SOL,20231117,3.056,3.126,3.01,3.09,299927
SPH,20231117,1.48,1.48,1.4,1.41,50126
SQRL,20231117,1.47,1.48,1.41,1.45,19021
TEF,20231117,3.735,3.766,3.726,3.753,18301064
TLGO,20231117,4.395,4.49,4.36,4.4,558145
TRE,20231117,8.54,8.68,8.47,8.575,188353
TRG,20231117,0.565,0.578,0.561,0.575,378417
TUB,20231117,2.9,2.965,2.88,2.955,180630
UBS,20231117,0.0052,0.0053,0.0051,0.0052,45966935
UNI,20231117,1.015,1.016,0.999,1.002,11407328
USI,20231117,6.2,6.2,6.2,6.2,1500
VID,20231117,78.5,80.2,78.5,79.2,29850
VIS,20231117,55.9,56.4,55.5,55.5,42657
VOC,20231117,0.646,0.65,0.624,0.65,46278
VYT,20231117,2.12,2.12,2.08,2.08,771
YABA,20231117,1.07,1.07,1.06,1.06,6095
YADV,20231117,9.85,9.85,9.85,9.85,338
YARP,20231117,2.96,2.96,2.96,2.9,1800
YATO,20231117,10.9,10.9,10.9,10.9,1000
YDOA,20231117,26.4,26.4,26.4,26.6,175
YEIS,20231117,3.5,3.5,3.5,3.5,1374
YENT,20231117,1.71,1.71,1.71,1.71,592
YFID,20231117,38.6,38.6,38.6,37,130
YGCS,20231117,13.2,13.2,13,10.3,800
YGGC,20231117,139,139,139,142,40
YGMP,20231117,51.5,51.5,51.5,51,2
YGOP,20231117,15.2,15.2,15.2,15.2,2579
YHSP,20231117,5.65,5.65,5.65,5.65,4275
YINB7,20231117,0.845,0.845,0.845,0.845,4652
YINM,20231117,13.4,13.4,13.4,13.6,180
YISC,20231117,16.2,16.2,16.2,16.2,310
YLFG,20231117,4.32,4.32,4.32,4.32,1158
YMEI,20231117,49.2,49.2,49.2,49.2,200
YMHRE,20231117,2.86,2.86,2.86,2.88,67
YNUM,20231117,1.98,1.98,1.98,1.98,2740
YORE,20231117,1.04,1.04,1.04,1.04,809
YOVA,20231117,9.55,9.55,9.5,9.5,1051
YP3L,20231117,10.5,10.5,10.5,10.5,2520
YPARK,20231117,1.54,1.54,1.54,1.54,33861
YPR3,20231117,0.29,0.29,0.29,0.282,1048
YQPQ,20231117,1.25,1.25,1.25,1.22,17
YQUO,20231117,1.41,1.41,1.41,1.41,10000
YTAN,20231117,12,12,12,12.3,195
YTAR,20231117,61,61,61,60.5,50
YTRA,20231117,4.72,4.72,4.72,4.72,922
YVBA,20231117,6.3,6.3,6.3,6.3,500
YVIT,20231117,13.4,13.4,13.4,13.4,1717
YVIV,20231117,1.34,1.34,1.34,1.35,12