A3M,20231129,3.796,3.802,3.75,3.782,586221
ACS,20231129,36.3,36.83,36.3,36.76,354635
ACX,20231129,10.285,10.4,10.185,10.215,951696
ADX,20231129,1.242,1.27,1.242,1.266,177002
ADZ,20231129,4.88,4.92,4.88,4.92,1743
AEDAS,20231129,17.32,17.44,17.16,17.28,14845
AENA,20231129,156.45,158.25,156.45,156.5,103966
AGIL,20231129,3.61,3.61,3.61,3.61,3115
AI,20231129,0.1345,0.138,0.133,0.1365,6277159
AIR,20231129,134.42,136.7,134.42,136.02,3077
ALB,20231129,49.25,49.3,48.9,49.25,2904
ALC,20231129,4.5,4.5,4.5,4.5,441
ALM,20231129,8.32,8.42,8.21,8.375,207615
ALNT,20231129,8.04,8.38,8.04,8.22,31221
ALQ,20231129,10.4,10.4,10.3,10.3,208
AMP,20231129,0.1,0.1014,0.0982,0.0985,3687394
AMS,20231129,63.42,64.06,63.42,63.82,385967
ANA,20231129,127.35,130.05,127.3,128.8,76733
ANE,20231129,26.22,27.1,26.22,26.74,369077
APAM,20231129,30.27,30.56,29.86,30.19,1644
APG,20231129,17,17,17,17,290
APPS,20231129,9.89,9.93,9.88,9.91,82385
ARM,20231129,6.75,6.75,6.75,6.5,257
ART,20231129,3.9,3.9,3.84,3.84,1659
ATRY,20231129,3.8,3.8,3.74,3.76,9574
ATSI,20231129,3.22,3.22,3.22,3.26,83
AZK,20231129,5.72,5.74,5.62,5.62,11082
BAIN,20231129,2.5,2.5,2.5,2.5,5124
BBVA,20231129,8.58,8.708,8.578,8.696,11601527
BKT,20231129,6.492,6.532,6.434,6.444,1803552
BKY,20231129,0.215,0.218,0.213,0.216,833053
BST,20231129,0.425,0.44,0.417,0.427,188866
CABK,20231129,4.19,4.23,4.173,4.197,10347093
CAF,20231129,32.25,32.45,32.1,32.35,15017
CASH,20231129,0.523,0.523,0.515,0.52,1163107
CBAV,20231129,22,22,21.6,21.9,3164
CCEP,20231129,55.1,55.1,54.3,54.5,2183
CEV,20231129,6,6,6,6,650
CIE,20231129,24.2,24.54,24.2,24.48,22947
CITY,20231129,0.184,0.1935,0.182,0.19,118711
CLE,20231129,0.113,0.113,0.113,0.113,26319
CLNX,20231129,34.73,35.31,34.72,35.1,972204
CLR,20231129,4.16,4.19,4.02,4.1,57986
CMM,20231129,2.12,2.12,2.12,2.12,1870
COL,20231129,5.94,6.085,5.94,6.045,919828
COM,20231129,0.99,1.04,0.98,1.03,19174
COX,20231129,1.95,1.95,1.95,1.95,500
DIA,20231129,0.0122,0.0123,0.0121,0.0122,12920011
DOM,20231129,3.42,3.42,3.3,3.355,93690
EAT,20231129,5.71,5.71,5.65,5.71,2150
EBRO,20231129,15.7,15.72,15.58,15.66,71983
ECR,20231129,2.465,2.5,2.465,2.49,73897
EDR,20231129,6.6,6.8,6.6,6.76,82856
EEP,20231129,0.34,0.34,0.34,0.34,188
EIDF,20231129,3.53,3.53,3.438,3.49,85574
ELE,20231129,19.125,19.185,19.07,19.1,869806
ELZ,20231129,0.17,0.175,0.1685,0.17,214181
ENC,20231129,2.94,2.968,2.93,2.966,416729
END,20231129,1.66,1.77,1.61,1.655,93695
ENER,20231129,3.34,3.48,3.34,3.48,55026
ENG,20231129,16.77,16.875,16.705,16.745,499416
ENO,20231129,18.05,18.2,17.9,18.2,51192
ENRS,20231129,3.32,3.32,3.2,3.23,4740
ETC,20231129,4.63,4.71,4.6,4.62,8420
FACE,20231129,2.53,2.59,2.51,2.51,8190
FAE,20231129,3,3.155,3,3.14,296274
FCC,20231129,12.3,12.3,12.24,12.28,36242
FDR,20231129,19.19,19.48,19.06,19.06,428634
FER,20231129,31.5,31.94,31.5,31.54,1147012
GAM,20231129,1.24,1.26,1.22,1.25,37525
GAS,20231129,27.2,27.46,27.1,27.2,225810
GCO,20231129,32.15,32.15,31.9,32.05,15136
GEST,20231129,3.498,3.584,3.474,3.508,535958
GGR,20231129,5.06,5.14,5.01,5.11,2675
GIGA,20231129,7.8,8.06,7.62,8.04,10561
GRE,20231129,29.34,29.64,29.04,29.04,63988
GRF,20231129,12.885,12.98,12.63,12.66,1619997
GRF.P,20231129,8.93,9,8.745,8.745,73739
GRI,20231129,1.61,1.61,1.61,1.61,3100
GSJ,20231129,3.58,3.63,3.57,3.58,25897
HAN,20231129,0.298,0.31,0.298,0.31,16355
HLZ,20231129,2.35,2.37,2.31,2.31,9778
HOME,20231129,10.56,10.7,10.54,10.62,12147
IAG,20231129,1.76,1.785,1.76,1.7775,6440407
IBE,20231129,11.335,11.44,11.305,11.305,7778039
IBG,20231129,18.4,18.4,18.25,18.3,6884
IDR,20231129,14.39,14.43,14.27,14.3,238798
IFF,20231129,0.705,0.725,0.69,0.695,81878
INDDT,20231129,8718.1,8758.7,8718.1,8738.6,58533
ISUR,20231129,7.1,7.1,7.1,7.1,813
ITX,20231129,37.3,37.68,37.18,37.54,1253284
IZER,20231129,8.7,8.86,8.7,8.86,1209
KOM,20231129,0.81,0.81,0.81,0.82,55
LAB,20231129,1.16,1.16,1.16,1.16,100
LDA,20231129,0.851,0.866,0.851,0.863,738058
LE,20231129,7455.24,7458.1,7407.85,7421.79,7455
LGT,20231129,6.42,6.44,6.38,6.42,7827
LIB,20231129,1.01,1.01,1.01,1.01,393
LLN,20231129,0.894,0.896,0.872,0.878,1367
LLYC,20231129,8.8,8.8,8.65,8.75,980
LOG,20231129,23.68,23.9,23.68,23.72,150990
LRE,20231129,6.09,6.18,6.08,6.18,182722
MAKS,20231129,10.9,10.9,10.5,10.6,1300
MAP,20231129,2.046,2.056,2.016,2.028,2385090
MCM,20231129,11.42,11.62,11.4,11.56,23529
MDF,20231129,0.686,0.712,0.67,0.7,393655
MED,20231129,0.655,0.67,0.655,0.67,6197
MEL,20231129,5.64,5.7,5.63,5.645,434401
MFEA,20231129,2.267,2.267,2.2365,2.239,800
MIO,20231129,4.5,4.5,4.5,4.5,1911
MRL,20231129,9.165,9.335,9.15,9.26,1610260
MTB,20231129,1.48,1.53,1.38,1.44,14587
MTS,20231129,22.5,23.095,22.5,22.82,217906
MVC,20231129,8.35,8.49,8.35,8.43,38934
NBI,20231129,4.2,4.3,4,4.3,1941
NEA,20231129,6.3,6.3,6.2,6.3,6978
NHH,20231129,3.81,3.85,3.8,3.845,11906
NTH,20231129,1.63,1.63,1.605,1.61,14428
NTX,20231129,3.7,3.72,3.7,3.68,270
NXT,20231129,0.372,0.382,0.372,0.377,95992
NYE,20231129,0.0048,0.005,0.0048,0.0048,146270
OHL,20231129,0.4408,0.4452,0.4394,0.4416,2039736
OLE,20231129,0.234,0.238,0.2325,0.234,630997
OPDE,20231129,5.77,5.78,5.77,5.77,37499
ORY,20231129,2.02,2.075,2.02,2.07,64309
PANG,20231129,1.8,1.8,1.8,1.8,500
PAR,20231129,2.85,2.96,2.85,2.96,1735
PHM,20231129,38.64,39.56,38.64,39.42,31117
PRM,20231129,10.4,10.55,10.35,10.4,2272
PRO,20231129,17.9,17.9,17.9,17.9,569
PRS,20231129,0.293,0.31,0.293,0.299,160528
PSG,20231129,1.8,1.826,1.8,1.814,761313
PVA,20231129,0.249,0.259,0.246,0.248,9323
R4,20231129,10.2,10.3,10.2,10.3,1200
RBT,20231129,1.5,1.5,1.5,1.5,3500
REE,20231129,15.3,15.475,15.3,15.33,933077
REN,20231129,0.924,0.94,0.924,0.94,6101
REP,20231129,14.055,14.16,14.015,14.025,2881238
RIO,20231129,4.8,4.84,4.62,4.62,7516
RJF,20231129,2.4,2.4,2.39,2.4,4597
RLIA,20231129,1.08,1.08,1.06,1.06,2998
ROVI,20231129,55.45,56,54.6,55.2,91006
RSS,20231129,3.2,3.2,3.2,3.2,730
SAB,20231129,1.348,1.36,1.341,1.353,21718404
SAI,20231129,0.244,0.244,0.234,0.238,293500
SAN,20231129,3.77,3.811,3.763,3.798,31886081
SCO,20231129,4.2,4.2,4.2,4.2,210
SCYR,20231129,3.048,3.068,3.036,3.04,2096463
SEC,20231129,6.3,6.3,6.3,6.6,30
SLR,20231129,16.625,16.98,16.625,16.83,473831
SNG,20231129,3.22,3.23,3.19,3.19,4326
SOL,20231129,2.998,3.096,2.998,3.054,275309
SPH,20231129,1.35,1.39,1.35,1.35,5666
SQRL,20231129,1.42,1.48,1.42,1.44,7575
TEF,20231129,3.864,3.9,3.847,3.888,10394322
TLGO,20231129,4.285,4.345,4.275,4.31,115863
TRE,20231129,8.78,8.98,8.725,8.865,220454
TRG,20231129,0.658,0.676,0.637,0.637,2839506
TUB,20231129,3.27,3.33,3.255,3.315,347502
UBS,20231129,0.0051,0.0051,0.005,0.005,45959670
UNI,20231129,1.037,1.044,1.031,1.036,5711979
USI,20231129,6.35,6.35,6.35,6.35,750
VID,20231129,79.8,84.3,79.8,84,48314
VIS,20231129,55.5,55.6,55.1,55.3,38158
VOC,20231129,0.624,0.64,0.622,0.64,33888
VYT,20231129,2,2,2,2,1000
YABA,20231129,1.07,1.07,1.06,1.06,6095
YADV,20231129,10.4,10.4,10.4,10.4,250
YARP,20231129,2.96,2.96,2.96,2.9,1800
YATO,20231129,10.8,10.8,10.8,10.8,464
YDOA,20231129,26.4,26.4,26.4,26.2,175
YEIS,20231129,3.5,3.5,3.5,3.5,1374
YENT,20231129,1.71,1.71,1.71,1.71,592
YFID,20231129,38.6,38.6,38.6,37,130
YGCS,20231129,13.2,13.2,13,10.3,800
YGGC,20231129,139,139,139,142,40
YGMP,20231129,51.5,51.5,51.5,51,4
YGOP,20231129,15.2,15.2,15.2,15.2,2579
YHSP,20231129,5.6,5.6,5.6,5.6,1795
YINB7,20231129,0.84,0.84,0.84,0.84,5000
YINM,20231129,13.4,13.4,13.4,13.6,180
YISC,20231129,16.2,16.2,16.2,16.2,310
YLFG,20231129,4.32,4.32,4.32,4.32,1158
YMEI,20231129,49.2,49.2,49.2,49.2,200
YMHRE,20231129,2.76,2.76,2.76,2.76,5546
YNUM,20231129,1.98,1.98,1.98,1.98,2740
YORE,20231129,1.02,1.03,1.02,1.03,5000
YOVA,20231129,9.55,9.55,9.5,9.5,1051
YPARK,20231129,1.53,1.54,1.53,1.54,73719
YPR3,20231129,0.29,0.29,0.29,0.282,1048
YQPQ,20231129,1.25,1.25,1.25,1.22,17
YQUO,20231129,1.41,1.41,1.41,1.41,10000
YTAN,20231129,12,12,12,12.3,195
YTAR,20231129,61,61,61,60.5,50
YTRA,20231129,4.72,4.72,4.72,4.72,922
YVBA,20231129,6.35,6.35,6.35,6.3,1
YVIT,20231129,13.3,13.3,13.3,13.3,750
YVIV,20231129,1.34,1.34,1.34,1.35,12