A3M,20231127,3.79,3.81,3.77,3.778,807527
ACS,20231127,36.23,36.41,36.07,36.41,467810
ACX,20231127,10.135,10.245,10.135,10.245,779045
ADX,20231127,1.242,1.276,1.242,1.258,87285
ADZ,20231127,4.86,5.05,4.86,4.86,5288
AEDAS,20231127,17.1,17.46,17.08,17.46,17586
AENA,20231127,156.5,157.8,156.05,156.3,120369
AGIL,20231127,3.66,3.7,3.5,3.7,3500
AI,20231127,0.1315,0.134,0.131,0.133,1936186
AIR,20231127,134.78,134.78,132.2,133.9,819
ALB,20231127,50,50.5,49.8,49.9,2491
ALC,20231127,4.38,4.4,4.38,4.4,600
ALM,20231127,8.32,8.42,8.28,8.29,134822
ALNT,20231127,8,8.1,8,8.08,5453
ALQ,20231127,10.4,10.4,10.3,10.3,208
AMP,20231127,0.091,0.0953,0.0902,0.0953,5229166
AMS,20231127,62.88,63.56,62.88,62.98,510953
ANA,20231127,123.55,126.7,123.55,126.3,80451
ANE,20231127,26.1,26.34,25.92,26.14,328031
APAM,20231127,29.5,29.9,29.5,29.85,3277
APG,20231127,17,17,17,17,290
APPS,20231127,9.875,9.905,9.875,9.885,50424
ARM,20231127,6.5,6.75,6.5,6.5,6200
ART,20231127,3.84,3.96,3.84,3.84,5470
ATRY,20231127,3.81,3.84,3.76,3.81,13730
ATSI,20231127,3.26,3.26,3.26,3.26,393
AZK,20231127,5.68,5.7,5.6,5.7,3189
BAIN,20231127,2.7,2.7,2.7,2.68,35
BBVA,20231127,8.388,8.426,8.368,8.4,11195857
BKT,20231127,6.48,6.518,6.4,6.4,1650687
BKY,20231127,0.215,0.219,0.215,0.217,172999
BST,20231127,0.414,0.418,0.413,0.417,28158
CABK,20231127,4.153,4.186,4.152,4.155,6666396
CAF,20231127,32.4,32.4,31.85,31.85,41409
CASH,20231127,0.526,0.535,0.523,0.526,736144
CBAV,20231127,21.4,21.6,21,21.6,3354
CCEP,20231127,56.2,56.2,55.7,56.1,433
CEV,20231127,6,6.15,6,6.15,1241
CIE,20231127,24.2,24.4,24.14,24.18,23666
CITY,20231127,0.1725,0.183,0.1715,0.183,58456
CLE,20231127,0.113,0.113,0.113,0.113,26319
CLNX,20231127,34.1,34.54,33.88,34.06,842971
CLR,20231127,3.6,4.05,3.6,4.05,155320
CMM,20231127,2.12,2.12,2.12,2.12,1870
COL,20231127,5.92,5.965,5.89,5.95,775897
COM,20231127,0.98,1,0.98,0.99,5900
COX,20231127,1.99,1.99,1.99,1.99,2000
DIA,20231127,0.0123,0.0123,0.0121,0.0122,5998242
DOM,20231127,3.38,3.445,3.375,3.395,157530
EAT,20231127,5.69,5.71,5.65,5.65,917
EBRO,20231127,15.66,15.76,15.54,15.66,73439
ECR,20231127,2.485,2.515,2.48,2.48,57157
EDR,20231127,6.63,6.65,6.5,6.54,22586
EEP,20231127,0.34,0.34,0.34,0.34,188
EIDF,20231127,3.8,3.824,3.66,3.664,86352
ELE,20231127,18.835,19.11,18.8,19.01,1257147
ELZ,20231127,0.174,0.175,0.168,0.174,37494
ENC,20231127,2.93,2.93,2.902,2.906,205246
END,20231127,1.475,1.5,1.42,1.455,23351
ENER,20231127,3.22,3.22,3.16,3.16,8464
ENG,20231127,16.775,16.835,16.72,16.73,699557
ENO,20231127,17.4,18.1,17.4,18,90806
ENRS,20231127,3.34,3.34,3.32,3.32,1443
ETC,20231127,4.74,4.74,4.54,4.615,24274
FACE,20231127,2.57,2.57,2.45,2.5,11338
FAE,20231127,3.13,3.175,3.13,3.15,229591
FCC,20231127,12,12.1,11.98,12.1,134233
FDR,20231127,19.01,19.29,19.01,19.18,246408
FER,20231127,31.04,31.28,31.01,31.1,846317
GAM,20231127,1.26,1.32,1.26,1.26,70247
GAS,20231127,27.3,27.64,27.3,27.52,177130
GCO,20231127,31.7,32.15,31.7,32,23794
GEST,20231127,3.55,3.55,3.456,3.456,1515638
GGR,20231127,5.09,5.09,4.95,5.06,1908
GIGA,20231127,7.5,7.5,7.4,7.6,425
GRE,20231127,28,29.4,28,28.94,124358
GRF,20231127,13.03,13.385,13.03,13.115,844548
GRF.P,20231127,8.95,9.215,8.95,9.05,169367
GRI,20231127,1.68,1.68,1.68,1.68,2
GSJ,20231127,3.59,3.63,3.55,3.59,18335
HAN,20231127,0.314,0.314,0.314,0.314,15000
HLZ,20231127,2.29,2.31,2.28,2.31,20017
HOME,20231127,10.48,10.52,10.3,10.44,40353
IAG,20231127,1.77,1.785,1.7485,1.7485,8706739
IBE,20231127,11.2,11.305,11.17,11.26,8247785
IBG,20231127,17.9,18.4,17.7,18.4,25529
IDR,20231127,14.41,14.5,14.25,14.26,265406
IFF,20231127,0.78,0.78,0.715,0.73,45460
INDDT,20231127,8627.9,8667.2,8627.9,8660.6,55707
ISUR,20231127,7.05,7.1,7.05,7.05,1635
ITX,20231127,37.09,37.52,37.05,37.14,1840029
IZER,20231127,8.66,8.86,8.66,8.86,2560
KOM,20231127,0.81,0.82,0.81,0.82,6285
LAB,20231127,1.16,1.16,1.16,1.16,100
LDA,20231127,0.851,0.856,0.847,0.85,478944
LGT,20231127,6.46,6.46,6.4,6.42,846
LIB,20231127,1.01,1.01,1.01,1.01,641
LLN,20231127,0.886,0.89,0.882,0.882,3302
LLYC,20231127,8.8,8.8,8.65,8.75,980
LOG,20231127,23.76,23.96,23.62,23.64,118936
LRE,20231127,5.95,6.05,5.95,6.04,115861
MAKS,20231127,10.6,10.8,10.6,10.6,590
MAP,20231127,2.1,2.11,2.088,2.098,6051594
MCM,20231127,11.26,11.36,11.2,11.34,18981
MDF,20231127,0.67,0.693,0.664,0.693,172271
MED,20231127,0.66,0.665,0.66,0.665,4211
MEL,20231127,5.685,5.73,5.66,5.665,312203
MFEA,20231127,2.2415,2.267,2.2415,2.267,3251
MIO,20231127,4.72,4.72,4.72,4.72,335
MRL,20231127,8.61,8.8,8.585,8.8,966662
MTB,20231127,1.34,1.35,1.34,1.35,3000
MTS,20231127,22.36,22.595,22.25,22.505,159694
MVC,20231127,8.34,8.34,8.25,8.31,14009
NBI,20231127,4.2,4.2,4.16,4.16,880
NEA,20231127,6.1,6.25,6.05,6.2,9031
NHH,20231127,3.855,3.86,3.8,3.8,5423
NTH,20231127,1.605,1.615,1.6,1.605,21019
NTX,20231127,3.5,3.58,3.26,3.58,11207
NXT,20231127,0.386,0.386,0.375,0.38,37783
NYE,20231127,0.005,0.005,0.0046,0.0048,1671500
OHL,20231127,0.452,0.4538,0.4456,0.4468,3870506
OLE,20231127,0.237,0.237,0.232,0.235,133283
OPDE,20231127,5.8,5.8,5.76,5.77,162314
ORY,20231127,2.02,2.05,2.01,2.05,101778
PANG,20231127,1.86,1.86,1.86,1.86,1000
PAR,20231127,2.93,2.94,2.93,2.94,1683
PHM,20231127,38.5,39.14,38.2,38.2,29382
PRM,20231127,10.5,10.5,10.4,10.5,414
PRO,20231127,17.8,18.2,17.8,17.5,387
PRS,20231127,0.29,0.299,0.29,0.293,27536
PSG,20231127,1.794,1.796,1.784,1.792,220424
PVA,20231127,0.26,0.26,0.251,0.251,7929
R4,20231127,10.2,10.2,10.2,10.2,11
RBT,20231127,1.5,1.5,1.5,1.5,3500
REE,20231127,15.17,15.285,15.14,15.255,839906
REN,20231127,0.932,0.94,0.93,0.938,16929
REP,20231127,14.045,14.235,14,14.1,3103126
RIO,20231127,4.84,4.84,4.62,4.62,1376
RJF,20231127,2.42,2.42,2.39,2.4,3595
RLIA,20231127,1.06,1.06,1.06,1.06,3694
ROVI,20231127,55.05,55.95,55.05,55.5,91279
RSS,20231127,3.24,3.24,3.2,3.2,500
SAB,20231127,1.33,1.3375,1.3255,1.331,12782327
SAI,20231127,0.247,0.247,0.231,0.235,640094
SAN,20231127,3.756,3.7665,3.7085,3.7195,26691606
SCO,20231127,4.16,4.16,4.16,4.16,206
SCYR,20231127,3.036,3.056,3.03,3.038,1777486
SEC,20231127,6.6,6.6,6.6,6.6,10
SLR,20231127,16.475,16.765,16.44,16.72,512449
SNG,20231127,3.16,3.21,3.16,3.21,5405
SOL,20231127,3,3.066,2.974,3.064,253818
SPH,20231127,1.35,1.36,1.31,1.31,24558
SQRL,20231127,1.44,1.5,1.44,1.46,3302
TEF,20231127,3.834,3.859,3.823,3.84,8996511
TLGO,20231127,4.21,4.3,4.21,4.23,170641
TRE,20231127,8.935,9,8.705,8.91,307062
TRG,20231127,0.604,0.635,0.602,0.621,1697479
TUB,20231127,3.24,3.275,3.185,3.255,287565
UBS,20231127,0.005,0.0051,0.0049,0.0051,30324380
UNI,20231127,1.024,1.028,1.017,1.017,3145594
USI,20231127,6.25,6.25,6.25,6.25,3500
VID,20231127,80,81.2,80,80.6,13317
VIS,20231127,56,56.3,55.7,55.8,42216
VOC,20231127,0.62,0.636,0.62,0.626,8708
VYT,20231127,2,2,2,2,704
YABA,20231127,1.07,1.07,1.06,1.06,6095
YADV,20231127,10.3,10.3,10.3,10.3,300
YARP,20231127,2.96,2.96,2.96,2.9,1800
YATO,20231127,10.8,10.8,10.8,10.8,464
YDOA,20231127,26.4,26.4,26.4,26.2,175
YEIS,20231127,3.5,3.5,3.5,3.5,1374
YENT,20231127,1.71,1.71,1.71,1.71,592
YFID,20231127,38.6,38.6,38.6,37,130
YGCS,20231127,13.2,13.2,13,10.3,800
YGGC,20231127,139,139,139,142,40
YGMP,20231127,51.5,51.5,51.5,51,3
YGOP,20231127,15.2,15.2,15.2,15.2,2579
YHSP,20231127,5.65,5.65,5.65,5.65,4275
YINB7,20231127,0.84,0.84,0.84,0.84,5000
YINM,20231127,13.4,13.4,13.4,13.6,180
YISC,20231127,16.2,16.2,16.2,16.2,310
YLFG,20231127,4.32,4.32,4.32,4.32,1158
YMEI,20231127,49.2,49.2,49.2,49.2,200
YMHRE,20231127,2.76,2.76,2.76,2.76,5546
YNUM,20231127,1.98,1.98,1.98,1.98,2740
YORE,20231127,1.02,1.03,1.02,1.03,5000
YOVA,20231127,9.55,9.55,9.5,9.5,1051
YPARK,20231127,1.53,1.54,1.53,1.54,73719
YPR3,20231127,0.29,0.29,0.29,0.282,1048
YQPQ,20231127,1.25,1.25,1.25,1.22,17
YQUO,20231127,1.41,1.41,1.41,1.41,10000
YTAN,20231127,12,12,12,12.3,195
YTAR,20231127,61,61,61,60.5,50
YTRA,20231127,4.72,4.72,4.72,4.72,922
YVBA,20231127,6.35,6.35,6.35,6.3,1
YVIT,20231127,13.4,13.4,13.4,13.4,1000
YVIV,20231127,1.34,1.34,1.34,1.35,12