A3M,20231130,3.79,3.81,3.77,3.804,373983
ACS,20231130,36.8,36.86,36.53,36.65,1679347
ACX,20231130,10.295,10.295,10.12,10.07,1241125
ADX,20231130,1.26,1.278,1.244,1.278,390161
ADZ,20231130,4.88,4.96,4.88,4.92,144
AEDAS,20231130,17.24,17.34,17.16,17.24,25900
AENA,20231130,157.45,158.95,157.05,157.95,309892
AGIL,20231130,3.69,3.69,3.66,3.66,1737
AI,20231130,0.137,0.139,0.134,0.1345,6429125
AIR,20231130,135.8,136.36,134.96,136.02,1432
ALB,20231130,49.25,49.35,48.6,49.3,4145
ALC,20231130,4.56,4.56,4.56,4.5,40
ALM,20231130,8.4,8.495,8.33,8.49,362829
ALNT,20231130,8.16,8.34,8.16,8.3,15472
ALQ,20231130,10.4,10.4,10.4,10.4,550
AMP,20231130,0.0998,0.103,0.096,0.0981,4844995
AMS,20231130,63.82,64,62.78,62.82,1265733
ANA,20231130,129.2,130.3,128.7,129.5,278619
ANE,20231130,26.94,27.24,26.8,27.24,1408851
APAM,20231130,30.16,30.64,30.16,30.19,480
APG,20231130,17,17,17,17,290
APPS,20231130,9.91,9.925,9.91,9.92,190428
ARM,20231130,6.4,6.5,6.4,6.5,2050
ART,20231130,3.84,3.86,3.84,3.84,15298
ATRY,20231130,3.79,3.79,3.65,3.71,16309
ATSI,20231130,3.22,3.22,3.22,3.26,83
AZK,20231130,5.64,5.66,5.6,5.66,8353
BAIN,20231130,2.6,2.6,2.6,2.6,5159
BBVA,20231130,8.704,8.726,8.48,8.506,21746570
BKT,20231130,6.494,6.5,6.436,6.444,2655074
BKY,20231130,0.2165,0.217,0.211,0.214,843515
BST,20231130,0.428,0.436,0.416,0.425,193837
CABK,20231130,4.2,4.223,4.113,4.131,22160194
CAF,20231130,32.25,32.4,31.8,32.25,23401
CASH,20231130,0.52,0.521,0.514,0.521,898738
CBAV,20231130,22,22,21.9,21.9,672
CCEP,20231130,55.7,55.7,54.3,54.6,889
CEV,20231130,6.1,6.1,6.1,6.1,941
CIE,20231130,24.54,26.16,24.24,25.82,149586
CITY,20231130,0.1895,0.193,0.185,0.185,51245
CLE,20231130,0.113,0.113,0.113,0.113,26319
CLNX,20231130,35.1,35.25,34.83,35.04,2761259
CLR,20231130,4.16,4.18,4,4,35278
CMM,20231130,2.08,2.08,2.08,2.08,1900
COL,20231130,6.075,6.105,6.015,6.04,1890543
COM,20231130,1.02,1.03,1.02,1.02,6416
COX,20231130,1.91,1.94,1.91,1.94,3175
DIA,20231130,0.0122,0.0123,0.0115,0.0119,72081072
DOM,20231130,3.395,3.395,3.31,3.345,179460
EAT,20231130,5.84,5.84,5.67,5.71,3
EBRO,20231130,15.6,15.66,15.22,15.22,2042771
ECR,20231130,2.495,2.495,2.45,2.46,134969
EDR,20231130,6.8,6.83,6.64,6.77,165141
EEP,20231130,0.34,0.34,0.34,0.34,188
EIDF,20231130,3.53,3.53,3.42,3.48,74891
ELE,20231130,19.13,19.36,19.095,19.185,1906732
ELZ,20231130,0.17,0.17,0.17,0.17,25200
ENC,20231130,2.962,2.978,2.94,2.934,636947
END,20231130,1.65,1.68,1.56,1.605,42181
ENER,20231130,3.5,3.5,3.36,3.41,45532
ENG,20231130,16.77,16.915,16.725,16.8,2030853
ENO,20231130,18.3,18.3,18.1,18.1,25309
ENRS,20231130,3.32,3.32,3.2,3.2,1300
ETC,20231130,4.63,4.65,4.54,4.61,8018
FACE,20231130,2.55,2.59,2.53,2.59,19787
FAE,20231130,3.14,3.18,3.12,3.12,614913
FCC,20231130,12.26,12.4,12.26,12.3,69304
FDR,20231130,19.17,19.18,18.79,18.95,518478
FER,20231130,31.59,31.76,31.41,31.76,5236526
GAM,20231130,1.25,1.25,1.23,1.23,17612
GAS,20231130,27.22,27.68,27.2,27.42,1370519
GCO,20231130,32.05,32.4,31.95,31.95,30334
GEST,20231130,3.548,3.56,3.478,3.52,550193
GGR,20231130,5.11,5.11,5.11,5.11,180
GIGA,20231130,8,8.16,8,8.16,7415
GRE,20231130,29.1,29.54,29.04,29.24,92597
GRF,20231130,12.76,13.05,12.675,12.965,1841708
GRF.P,20231130,8.715,9.04,8.71,8.955,186670
GRI,20231130,1.65,1.65,1.65,1.65,340
GSJ,20231130,3.58,3.63,3.58,3.61,14792
HAN,20231130,0.304,0.304,0.304,0.31,40
HLZ,20231130,2.4,2.45,2.29,2.36,7889
HOME,20231130,10.62,10.62,10.2,10.34,73556
IAG,20231130,1.786,1.7915,1.758,1.776,9278789
IBE,20231130,11.27,11.38,11.24,11.345,17966179
IBG,20231130,18.4,18.5,18.4,18.5,8068
IDR,20231130,14.4,14.41,14.1,14.15,689572
IFF,20231130,0.705,0.72,0.65,0.67,107091
INDDT,20231130,8758.9,8758.9,8726,8726,147549
ISUR,20231130,7.1,7.1,7.1,7.1,813
ITX,20231130,37.52,37.98,37.43,37.83,3932506
IZER,20231130,8.74,8.9,8.7,8.9,5761
KOM,20231130,0.81,0.81,0.81,0.82,55
LAB,20231130,1.16,1.16,1.16,1.16,100
LDA,20231130,0.87,0.88,0.86,0.87,1476453
LGT,20231130,6.38,6.44,6.38,6.44,2941
LIB,20231130,1.01,1.03,1.01,1.03,1427
LLN,20231130,0.884,0.89,0.85,0.884,7954
LLYC,20231130,8.75,8.75,8.75,8.75,500
LOG,20231130,23.82,23.96,23.78,23.78,182539
LRE,20231130,6.18,6.18,6.08,6.11,167429
MAKS,20231130,10.5,10.5,10.5,10.6,386
MAP,20231130,2.026,2.036,2.012,2.022,5167655
MCM,20231130,11.46,11.5,11.36,11.42,8715
MDF,20231130,0.691,0.717,0.691,0.715,130549
MED,20231130,0.66,0.66,0.66,0.66,250
MEL,20231130,5.66,5.705,5.61,5.615,543971
MFEA,20231130,2.2265,2.2265,2.2265,2.239,100
MIO,20231130,4.5,4.5,4.5,4.5,1911
MRL,20231130,9.29,9.31,9.22,9.26,1622008
MTB,20231130,1.45,1.46,1.37,1.4,4033
MTS,20231130,22.95,23.285,22.78,23.105,252814
MVC,20231130,8.4,8.4,8.35,8.36,14920
NBI,20231130,4.1,4.3,4.1,4.3,888
NEA,20231130,6.3,6.3,6.25,6.25,6046
NHH,20231130,3.84,3.885,3.8,3.8,19500
NTH,20231130,1.61,1.61,1.6,1.6,10260
NTX,20231130,3.66,3.66,3.66,3.68,6
NXT,20231130,0.373,0.376,0.37,0.374,80793
NYE,20231130,0.0048,0.005,0.0048,0.005,4092700
OHL,20231130,0.4472,0.4728,0.4458,0.4698,9184277
OLE,20231130,0.233,0.236,0.2315,0.2335,342047
OPDE,20231130,5.78,5.8,5.77,5.8,208868
ORY,20231130,2.065,2.1,2.05,2.09,95545
PANG,20231130,1.8,1.8,1.8,1.8,365
PAR,20231130,2.85,2.96,2.85,2.96,1735
PHM,20231130,39.68,39.84,39.34,39.2,84952
PRM,20231130,10.4,10.5,10.3,10.5,1998
PRO,20231130,18.1,18.1,18.1,17.9,101
PRS,20231130,0.299,0.302,0.299,0.302,26374
PSG,20231130,1.81,1.814,1.802,1.81,1062458
PVA,20231130,0.249,0.254,0.247,0.249,11385
R4,20231130,10.2,10.2,10.2,10.3,21
RBT,20231130,1.5,1.5,1.5,1.5,3500
REE,20231130,15.34,15.435,15.31,15.38,2815638
REN,20231130,0.93,0.94,0.924,0.94,14422
REP,20231130,14.13,14.43,14.04,14.04,9089639
RIO,20231130,4.66,4.74,4.66,4.62,55
RJF,20231130,2.4,2.4,2.39,2.4,5159
RLIA,20231130,1.06,1.07,1.06,1.06,13772
ROVI,20231130,55.35,56.45,55.1,56.15,115159
RSS,20231130,3.14,3.16,3.14,3.16,2984
SAB,20231130,1.36,1.364,1.337,1.34,22910044
SAI,20231130,0.238,0.244,0.234,0.234,304128
SAN,20231130,3.82,3.8395,3.7955,3.801,50463689
SCO,20231130,4.1,4.2,4.1,4.2,1349
SCYR,20231130,3.05,3.078,3.036,3.078,4257570
SEC,20231130,6.3,6.3,6.3,6.6,30
SLR,20231130,16.84,17.32,16.84,17.165,593499
SNG,20231130,3.22,3.23,3.19,3.17,4326
SOL,20231130,3.08,3.084,3.008,3.026,1485483
SPH,20231130,1.35,1.41,1.35,1.41,30237
SQRL,20231130,1.42,1.47,1.41,1.45,10963
TEF,20231130,3.895,3.954,3.887,3.954,46062857
TLGO,20231130,4.3,4.33,4.24,4.26,121002
TRE,20231130,8.915,9.03,8.895,8.91,377018
TRG,20231130,0.64,0.658,0.634,0.651,1027285
TUB,20231130,3.3,3.415,3.3,3.375,393359
UBS,20231130,0.0051,0.0051,0.0049,0.0049,39381540
UNI,20231130,1.042,1.043,1.025,1.019,6593107
USI,20231130,6.4,6.4,6.4,6.4,750
VID,20231130,83.5,84.3,82.2,84,45017
VIS,20231130,55.1,56.4,55,56.3,65343
VOC,20231130,0.642,0.642,0.626,0.634,7292
VYT,20231130,2,2,2,2,1000
YABA,20231130,1.07,1.07,1.06,1.06,6095
YADV,20231130,10.4,10.4,10.4,10.4,250
YARP,20231130,2.96,2.96,2.96,2.9,1800
YATO,20231130,10.8,10.8,10.8,10.8,464
YDOA,20231130,26.4,26.4,26.4,26.2,175
YEIS,20231130,3.5,3.5,3.5,3.5,1374
YENT,20231130,1.71,1.71,1.71,1.71,592
YFID,20231130,38.6,38.6,38.6,37,130
YGCS,20231130,13.2,13.2,13,10.3,800
YGGC,20231130,139,139,139,142,40
YGMP,20231130,51.5,51.5,51.5,51,4
YGOP,20231130,15.2,15.2,15.2,15.2,2579
YHSP,20231130,5.6,5.65,5.6,5.65,2643
YINB7,20231130,0.84,0.84,0.84,0.84,5000
YINM,20231130,13.4,13.4,13.4,13.6,180
YISC,20231130,16.2,16.2,16.2,16.2,310
YLFG,20231130,4.32,4.32,4.32,4.32,1158
YMEI,20231130,49.2,49.2,49.2,49.2,200
YMHRE,20231130,2.76,2.76,2.76,2.76,5546
YNUM,20231130,1.98,1.98,1.98,1.98,2740
YORE,20231130,1.02,1.03,1.02,1.03,5000
YOVA,20231130,9.55,9.55,9.5,9.5,1051
YPARK,20231130,1.53,1.54,1.53,1.54,73719
YPR3,20231130,0.29,0.29,0.29,0.282,1048
YQPQ,20231130,1.25,1.25,1.25,1.22,17
YQUO,20231130,1.41,1.41,1.41,1.41,10000
YTAN,20231130,12,12,12,12.3,195
YTAR,20231130,61,61,61,60.5,50
YTRA,20231130,4.72,4.72,4.72,4.72,922
YVBA,20231130,6.35,6.35,6.35,6.3,1
YVIT,20231130,13.3,13.3,13.3,13.3,2404
YVIV,20231130,1.34,1.34,1.34,1.35,12