A3M,20241120,4.55,4.555,4.47,4.51,453977
ACS,20241120,41.54,42.02,41.5,42,305750
ACX,20241120,9.02,9.05,8.945,9,440053
ADX,20241120,1.644,1.7,1.644,1.658,193040
ADZ,20241120,4.89,5.1,4.89,4.9,2585
AEDAS,20241120,25.25,25.6,24.95,25.35,36685
AENA,20241120,198.8,200.8,198.6,200.8,124604
AGIL,20241120,3.5,3.5,3.5,3.5,1515
AI,20241120,0.096,0.0977,0.095,0.095,844712
AIR,20241120,135.1,139.84,135.1,138.28,2576
ALB,20241120,47.2,47.2,46.55,46.7,1500
ALC,20241120,4.38,4.58,4.38,4.58,2177
ALM,20241120,8.31,8.35,8.265,8.285,81837
ALNT,20241120,8.12,8.28,7.94,8,28499
ALQ,20241120,9.05,9.05,9.05,9,21
AMP,20241120,0.1044,0.1056,0.1034,0.1034,1243167
AMS,20241120,65.98,66.7,65.86,66.04,715928
ANA,20241120,114.9,116.4,114.1,115.1,76731
ANE,20241120,19.53,19.71,19.28,19.61,525879
APAM,20241120,27.82,28.08,27.82,28.46,274
APG,20241120,14.3,14.8,14.3,14.8,863
APPS,20241120,12.44,12.76,12.4,12.7,18014
ARM,20241120,8.28,8.34,8.28,8.38,35
ART,20241120,6.4,6.4,6.15,6.15,8660
ATRY,20241120,3.21,3.28,3.2,3.28,8304
ATSI,20241120,3.48,3.54,3.48,3.48,378
AZK,20241120,6.28,6.48,6.24,6.26,3780
BAIN,20241120,2.92,2.92,2.92,2.92,3230
BBVA,20241120,9.4,9.464,9.188,9.23,7376022
BKT,20241120,7.66,7.754,7.608,7.632,1193334
BKY,20241120,0.2095,0.227,0.2095,0.2185,2730369
BST,20241120,0.3,0.329,0.29,0.308,270891
CABK,20241120,5.462,5.498,5.37,5.41,10990795
CAF,20241120,32.2,32.35,31.95,32.3,41572
CASH,20241120,0.519,0.53,0.519,0.528,175663
CBAV,20241120,35,35.1,34.8,35.1,719
CCEP,20241120,72.3,72.3,71.6,72.1,707
CEV,20241120,7.1,7.1,7.1,7.4,100
CIE,20241120,25.3,25.3,24.9,25.15,46290
CITY,20241120,0.0274,0.029,0.0262,0.0288,1666734
CLNX,20241120,32.1,32.34,31.87,32.06,749178
CLR,20241120,4.1,4.44,4.05,4.15,38212
COL,20241120,5.57,5.625,5.52,5.62,1580186
COM,20241120,0.78,0.82,0.78,0.79,10318
COX,20241120,10.1,10.24,10.1,10.22,6183
COXE,20241120,1.55,1.6,1.55,1.6,20806
DIA,20241120,0.0123,0.0124,0.0122,0.0122,10292899
DOM,20241120,2.685,2.73,2.67,2.685,93960
EAT,20241120,4.64,4.76,4.64,4.76,2358
EBRO,20241120,15.76,15.88,15.72,15.74,27850
ECR,20241120,3.52,3.595,3.51,3.525,13697
EDR,20241120,6.36,6.61,6.35,6.61,105117
EIDF,20241120,4.15,4.15,3.8,3.8,22777
ELE,20241120,19.99,20.21,19.925,20.1,1337634
ELZ,20241120,0.092,0.0988,0.092,0.0958,41126
ENC,20241120,2.986,2.986,2.884,2.906,380946
END,20241120,1.145,1.145,1.145,1.135,200
ENER,20241120,4.37,4.37,4.31,4.32,3238
ENG,20241120,12.76,12.83,12.7,12.74,530454
ENO,20241120,19.6,19.78,19.56,19.58,43552
ENRS,20241120,3.96,4.02,3.96,4.02,993
ETC,20241120,3.12,3.29,3.12,3.25,4298
EZE,20241120,0.106,0.108,0.105,0.106,573325
FACE,20241120,1.55,1.65,1.52,1.6,19367
FAE,20241120,3.455,3.495,3.455,3.47,71867
FCC,20241120,8.96,9.14,8.95,9.07,16302
FDR,20241120,24.24,24.34,23.68,23.72,173049
FER,20241120,36.92,37.18,36.5,36.66,710351
GAM,20241120,1.285,1.285,1.28,1.28,13479
GAS,20241120,22.48,22.7,22.44,22.52,184871
GCO,20241120,36.45,36.85,36.15,36.45,14586
GEST,20241120,2.64,2.64,2.615,2.62,926235
GGR,20241120,6.42,6.42,6.32,6.36,2755
GIGA,20241120,7.6,7.6,7.4,7.5,2182
GRE,20241120,28.35,28.85,27.5,27.85,36799
GRF,20241120,10.4,10.495,10.315,10.465,1398153
GRF.P,20241120,8.3,8.3,7.97,8.1,148740
GRI,20241120,1.22,1.22,1.22,1.22,750
GSJ,20241120,4.66,4.75,4.65,4.65,51879
HAN,20241120,0.199,0.199,0.199,0.199,1000
HLZ,20241120,1.31,1.35,1.27,1.3,15154
HOME,20241120,15.32,15.52,15.1,15.28,111862
IAG,20241120,2.87,2.935,2.87,2.912,12856888
IBE,20241120,13.45,13.5,13.3,13.35,5662984
IBG,20241120,18.2,18.6,18.2,18.3,531
IDR,20241120,16.58,16.72,16.42,16.49,312304
IFF,20241120,0.635,0.635,0.635,0.62,322
IMC,20241120,3.11,3.25,3.015,3.02,125324
INDDT,20241120,10486.3,10545,10428,10450.8,50277
ISUR,20241120,8.5,8.5,8.5,8.5,83
ITX,20241120,51.3,51.76,51.06,51.28,1432036
IZER,20241120,9.86,9.86,9.86,9.86,3800
KOM,20241120,1.01,1.01,1.01,1.01,2500
LAB,20241120,2.14,2.14,2.1,2.14,800
LDA,20241120,1.09,1.108,1.074,1.082,298958
LGT,20241120,6.42,6.68,6.42,6.44,6149
LIB,20241120,1.53,1.53,1.53,1.53,1059
LLN,20241120,0.98,1.05,0.98,1,34601
LLYC,20241120,6.95,7.15,6.95,7.15,3505
LOG,20241120,29.74,29.88,29.6,29.74,114153
LRE,20241120,8.11,8.17,8.1,8.1,41687
MAKS,20241120,8.8,8.8,8.8,8.9,316
MAP,20241120,2.586,2.586,2.552,2.56,1845081
MCM,20241120,12.55,12.55,12.25,12.3,11837
MDF,20241120,0.572,0.588,0.552,0.551,319617
MEL,20241120,6.955,7.1,6.935,6.95,279500
MFEA,20241120,2.876,2.876,2.874,2.876,2020
MIO,20241120,3.1,3.1,3.1,3.1,250
MRL,20241120,10.26,10.33,10.11,10.28,1688529
MTB,20241120,1.35,1.35,1.3,1.3,6000
MTS,20241120,24.09,24.16,23.77,23.84,109248
MVC,20241120,8.6,8.82,8.59,8.74,17797
NBI,20241120,4.08,4.12,4.08,4.14,188
NEA,20241120,7.18,7.18,7.06,7.06,1198
NHH,20241120,4.335,4.335,4.25,4.25,2149
NTH,20241120,1.675,1.7,1.675,1.68,8295
NXT,20241120,0.303,0.303,0.3,0.3,19377
NYE,20241120,0.0094,0.0098,0.0092,0.0094,25947800
OHL,20241120,0.288,0.288,0.277,0.28,983933
OLE,20241120,0.233,0.239,0.23,0.231,517632
ORY,20241120,1.614,1.614,1.58,1.58,176180
PANG,20241120,1.75,1.78,1.75,1.78,1801
PAR,20241120,3.3,3.4,3.24,3.38,1050
PHM,20241120,76.1,76.75,73.25,74.55,42848
PRM,20241120,10.1,10.2,10,10.1,1733
PRO,20241120,32.6,33,32,32.4,575
PRS,20241120,0.335,0.34,0.335,0.34,70888
PSG,20241120,1.842,1.872,1.83,1.83,214593
PUIG,20241120,18.73,18.87,18.57,18.61,240747
PVA,20241120,0.374,0.374,0.356,0.356,248813
R4,20241120,12.5,13.3,12.2,12.9,4645
RBT,20241120,1.8,1.8,1.8,1.8,1390
REE,20241120,16.77,16.94,16.7,16.8,1101240
REN,20241120,0.696,0.7,0.69,0.69,19002
REP,20241120,11.78,11.925,11.78,11.825,2193723
RIO,20241120,3.7,3.7,3.5,3.5,2944
RJF,20241120,2.83,2.84,2.8,2.82,23427
RLIA,20241120,1,1,1,1,5062
ROVI,20241120,62,62.55,61.65,62,95708
RSS,20241120,2.64,2.64,2.64,2.64,1448
SAB,20241120,1.83,1.86,1.816,1.833,7748143
SAI,20241120,0.1114,0.1168,0.1094,0.1128,483133
SAN,20241120,4.58,4.609,4.474,4.506,26533339
SCO,20241120,4.66,4.66,4.56,4.56,3773
SCYR,20241120,3.02,3.054,3.012,3.016,1707095
SEC,20241120,16.4,16.4,16.4,16.3,120
SLR,20241120,9.13,9.25,8.34,8.77,2935620
SNG,20241120,2.34,2.36,2.18,2.22,15084
SOL,20241120,1.692,1.7,1.58,1.598,940349
SPH,20241120,0.38,0.39,0.38,0.39,6370
SQRL,20241120,1.27,1.305,1.255,1.29,19748
TEF,20241120,4.339,4.363,4.32,4.325,6022937
TLGO,20241120,3.44,3.44,3.33,3.35,177389
TRE,20241120,10.94,11.26,10.86,11.02,188341
TRG,20241120,0.478,0.4845,0.4645,0.465,856965
TUB,20241120,3.31,3.4,3.31,3.4,85335
UBS,20241120,0.0029,0.0031,0.0028,0.003,139298015
UNI,20241120,1.222,1.245,1.22,1.225,4326982
USI,20241120,4.7,4.7,4.7,4.7,793
VANA,20241120,0.0224,0.0246,0.0224,0.0238,1476500
VID,20241120,96.6,97.4,94.8,95.3,14223
VIS,20241120,62,62.7,61.9,62.4,30228
VOC,20241120,0.61,0.612,0.61,0.612,17394
VYT,20241120,2.22,2.22,2.22,2.22,8000
YADV,20241120,11.6,11.6,11.6,11.5,86
YARP,20241120,2.88,2.88,2.88,2.88,3424
YATO,20241120,13.9,13.9,13.9,14,1
YDOA,20241120,25,25,25,25.6,100
YENT,20241120,1.72,1.72,1.72,1.72,500
YFID,20241120,29.2,29.2,29.2,30.6,144
YGGC,20241120,141,141,141,142,1
YGMP,20241120,65.5,65.5,65.5,66,2
YGOP,20241120,15.7,15.7,15.7,15.7,1900
YHSP,20241120,6.7,6.75,6.7,6.75,1500
YINB7,20241120,0.83,0.83,0.83,0.83,6025
YINM,20241120,13.3,13.3,13.3,13.3,200
YISC,20241120,17.1,17.1,17.1,17.1,293
YLFG,20241120,4.4,4.4,4.4,4.4,1137
YMEI,20241120,49,49,49,49.8,20
YMHRE,20241120,2.88,2.9,2.88,2.9,24425
YNUM,20241120,1.86,1.86,1.86,1.86,3800
YORE,20241120,0.99,0.99,0.99,0.99,25000
YPARK,20241120,1.58,1.58,1.58,1.58,690
YPR2,20241120,0.057,0.057,0.057,0.057,7990
YPR3,20241120,0.212,0.212,0.212,0.212,10364
YQUO,20241120,1.33,1.33,1.33,1.33,4000
YTAR,20241120,60.5,60.5,60.5,59.5,83
YTRA,20241120,4.76,4.76,4.76,4.76,1000
YUVS,20241120,7.1,7.1,7.1,7.1,250
YVBA,20241120,7.3,7.4,7.3,7.4,1361
YVIT,20241120,14.3,14.3,14.3,14.3,500
YVIV,20241120,1.36,1.36,1.36,1.36,3600
YZBL,20241120,0.95,0.95,0.94,0.94,10050