A3M,20231204,3.84,3.886,3.83,3.878,764789
ACS,20231204,36.92,37.2,36.55,36.93,275480
ACX,20231204,10.145,10.21,10.035,10.04,758815
ADX,20231204,1.262,1.29,1.262,1.264,340055
ADZ,20231204,4.96,5,4.96,4.96,2192
AEDAS,20231204,17.44,17.46,17,17,12847
AENA,20231204,159.85,161.2,159.6,159.9,103665
AGIL,20231204,3.65,3.65,3.65,3.65,995
AI,20231204,0.134,0.136,0.132,0.1345,2557914
AIR,20231204,137.74,138.58,137.16,137.8,1635
ALB,20231204,49.75,49.8,48.9,48.9,1664
ALC,20231204,4.6,4.78,4.6,4.78,12591
ALM,20231204,8.5,8.625,8.405,8.445,158123
ALNT,20231204,8.3,8.72,8.3,8.52,10485
ALQ,20231204,10.3,10.3,10.3,10.4,198
AMP,20231204,0.093,0.0959,0.0902,0.092,3826345
AMS,20231204,63.96,64.58,63.96,64.2,308619
ANA,20231204,131.35,133.25,130.7,132.15,92808
ANE,20231204,27.54,28,27.54,27.84,340665
APAM,20231204,30.53,30.78,30.31,30.53,605
APG,20231204,17.1,17.1,17.1,17,99
APPS,20231204,9.905,9.945,9.905,9.91,109585
ARM,20231204,6.5,6.65,6.45,6.5,8164
ART,20231204,3.86,3.86,3.84,3.84,910
ATRY,20231204,3.82,3.82,3.67,3.72,16148
ATSI,20231204,3.22,3.22,3.22,3.26,83
AZK,20231204,5.7,5.7,5.6,5.64,12324
BAIN,20231204,2.7,2.7,2.7,2.7,8694
BBVA,20231204,8.618,8.688,8.554,8.66,6388437
BKT,20231204,6.43,6.48,6.414,6.438,1510500
BKY,20231204,0.2235,0.2325,0.2225,0.2255,4532262
BST,20231204,0.415,0.426,0.415,0.42,80127
CABK,20231204,4.118,4.169,4.095,4.161,8901313
CAF,20231204,31.85,31.95,31,31.3,31982
CASH,20231204,0.528,0.53,0.518,0.519,1246087
CBAV,20231204,22,22,21.7,21.9,812
CCEP,20231204,55.4,57.2,55.4,56.8,2777
CEV,20231204,6,6,6,6,2090
CIE,20231204,25.7,25.94,25.6,25.82,46286
CITY,20231204,0.1805,0.1805,0.1735,0.178,249779
CLE,20231204,0.113,0.113,0.113,0.113,26319
CLNX,20231204,35.15,35.43,35.02,35.25,920462
CLR,20231204,4.04,4.12,4.04,4.11,25771
CMM,20231204,2.08,2.08,2.08,2.08,1900
COL,20231204,6.15,6.205,6.125,6.18,976973
COM,20231204,0.986,1.025,0.986,0.99,7689
COX,20231204,1.895,1.895,1.895,1.895,2700
DIA,20231204,0.012,0.0121,0.0119,0.0119,31892600
DOM,20231204,3.34,3.39,3.325,3.35,41380
EAT,20231204,5.83,5.95,5.83,5.92,16527
EBRO,20231204,15.5,15.6,15.38,15.46,92186
ECR,20231204,2.465,2.51,2.46,2.48,137001
EDR,20231204,6.68,6.72,6.58,6.65,25404
EEP,20231204,0.34,0.34,0.34,0.34,188
EIDF,20231204,3.58,3.58,3.448,3.454,84247
ELE,20231204,19.28,19.53,19.265,19.42,670956
ELZ,20231204,0.17,0.173,0.169,0.173,54500
ENC,20231204,2.974,2.99,2.92,2.932,464919
END,20231204,1.58,1.58,1.525,1.525,11104
ENER,20231204,3.79,3.86,3.65,3.8,39499
ENG,20231204,16.965,17.095,16.94,17.095,687704
ENO,20231204,18.75,18.85,18,18.1,57300
ENRS,20231204,3.3,3.33,3.29,3.29,2590
ETC,20231204,4.63,4.73,4.59,4.705,13764
FACE,20231204,2.5,2.55,2.5,2.51,10244
FAE,20231204,3.16,3.185,3.155,3.17,132774
FCC,20231204,12.2,12.4,12.2,12.32,28937
FDR,20231204,18.62,18.79,18.2,18.3,292190
FER,20231204,31.8,31.96,31.76,31.77,573258
GAM,20231204,1.23,1.26,1.23,1.26,12480
GAS,20231204,27.42,27.74,27.42,27.68,151542
GCO,20231204,32.25,32.25,31.95,31.95,18618
GEST,20231204,3.55,3.588,3.51,3.516,231361
GGR,20231204,5.07,5.12,5.01,5.08,3812
GIGA,20231204,8.16,8.16,7.7,7.86,3549
GRE,20231204,30.3,30.76,29.18,29.44,71928
GRF,20231204,13,13.23,12.925,13.21,999373
GRF.P,20231204,8.82,9.095,8.82,9.08,102397
GRI,20231204,1.57,1.57,1.57,1.57,3185
GSJ,20231204,3.6,3.6,3.54,3.55,16557
HAN,20231204,0.306,0.306,0.306,0.306,5588
HLZ,20231204,2.22,2.29,2.22,2.28,4608
HOME,20231204,10.44,10.62,10.32,10.36,21812
IAG,20231204,1.829,1.853,1.828,1.842,8545989
IBE,20231204,11.4,11.545,11.395,11.515,6938061
IBG,20231204,18.45,18.65,18.3,18.55,3270
IDR,20231204,14.35,14.51,14.26,14.33,471639
IFF,20231204,0.81,0.81,0.72,0.72,53530
INDDT,20231204,8794.3,8832.9,8777.6,8780.7,50064
ISUR,20231204,7.05,7.1,7.05,7.05,1284
ITX,20231204,38.22,38.6,38.16,38.37,1676362
IZER,20231204,8.72,8.84,8.68,8.84,5106
KOM,20231204,0.81,0.81,0.81,0.82,55
LAB,20231204,1.16,1.16,1.16,1.16,100
LDA,20231204,0.88,0.883,0.867,0.87,509432
LGT,20231204,6.38,6.48,6.38,6.48,1942
LIB,20231204,1.04,1.04,1.04,1.04,6840
LLN,20231204,0.85,0.89,0.792,0.83,45387
LLYC,20231204,8.6,8.6,8.6,8.6,4
LOG,20231204,24.06,24.26,23.88,23.88,137928
LRE,20231204,6.12,6.14,6.06,6.14,88770
MAKS,20231204,10.5,10.5,10.5,10.5,530
MAP,20231204,2.016,2.024,2.004,2.006,2753353
MCM,20231204,11.66,11.84,11.62,11.74,9890
MDF,20231204,0.74,0.748,0.73,0.738,582923
MED,20231204,0.675,0.675,0.675,0.675,19350
MEL,20231204,5.76,5.82,5.745,5.805,599160
MFEA,20231204,2.1905,2.269,2.1905,2.244,3950
MIO,20231204,4.6,4.6,4.6,4.5,179
MRL,20231204,9.37,9.44,9.33,9.38,643390
MTB,20231204,1.39,1.45,1.39,1.45,5818
MTS,20231204,23.41,23.7,23.38,23.545,185741
MVC,20231204,8.5,8.78,8.42,8.57,74452
NBI,20231204,4.4,4.4,4.4,4.4,125
NEA,20231204,6.45,6.45,6.25,6.25,5362
NHH,20231204,3.87,3.87,3.82,3.825,12328
NTH,20231204,1.615,1.635,1.615,1.635,20198
NTX,20231204,3.78,3.78,3.7,3.7,686
NXT,20231204,0.371,0.378,0.371,0.374,103336
NYE,20231204,0.0048,0.005,0.0048,0.0048,927100
OHL,20231204,0.4786,0.485,0.475,0.4762,3482268
OLE,20231204,0.232,0.238,0.232,0.238,1038831
OPDE,20231204,5.77,5.78,5.77,5.78,76777
ORY,20231204,2.055,2.09,2.055,2.085,67203
PANG,20231204,1.82,1.82,1.82,1.82,1272
PAR,20231204,2.88,2.93,2.86,2.92,1250
PHM,20231204,38.78,39.76,38.5,38.8,38976
PRM,20231204,10.65,10.65,10.4,10.45,1432
PRO,20231204,18,18,17.6,17.7,228
PRS,20231204,0.31,0.31,0.292,0.301,28497
PSG,20231204,1.814,1.838,1.804,1.812,864049
PVA,20231204,0.242,0.249,0.242,0.244,3072
R4,20231204,10.2,10.5,10.2,10.4,142
RBT,20231204,1.5,1.5,1.5,1.5,3500
REE,20231204,15.345,15.435,15.32,15.325,698241
REN,20231204,0.93,0.938,0.91,0.93,34933
REP,20231204,14,14.075,13.86,13.915,3980888
RIO,20231204,4.7,4.7,4.7,4.8,100
RJF,20231204,2.36,2.4,2.34,2.38,12311
RLIA,20231204,1.06,1.06,1.06,1.06,5428
ROVI,20231204,56.7,56.95,55.85,56.15,68474
RSS,20231204,3.32,3.32,3.32,3.32,6000
SAB,20231204,1.3485,1.353,1.3275,1.348,13452541
SAI,20231204,0.23,0.238,0.23,0.231,139447
SAN,20231204,3.825,3.85,3.808,3.848,23421647
SCO,20231204,4.1,4.2,4.1,4.2,1384
SCYR,20231204,3.122,3.134,3.08,3.092,1957217
SEC,20231204,6.3,6.3,6.3,6.6,30
SLR,20231204,17.49,17.675,17.365,17.4,385420
SNG,20231204,3.18,3.18,3.14,3.18,625
SOL,20231204,3.26,3.336,3.16,3.198,446417
SPH,20231204,1.42,1.42,1.36,1.38,19107
SQRL,20231204,1.41,1.46,1.41,1.45,11827
TEF,20231204,4.011,4.02,3.991,4.016,10211013
TLGO,20231204,4.275,4.33,4.2,4.205,105117
TRE,20231204,8.855,8.89,8.74,8.805,218993
TRG,20231204,0.652,0.665,0.639,0.649,705554
TUB,20231204,3.4,3.43,3.35,3.385,229026
UBS,20231204,0.005,0.005,0.0049,0.0049,19640220
UNI,20231204,1.024,1.032,1.019,1.021,5551934
USI,20231204,6.45,6.45,6.45,6.45,297
VID,20231204,85,85.7,84.6,85.3,16106
VIS,20231204,56.7,57.8,56.7,57,34723
VOC,20231204,0.628,0.656,0.62,0.63,79811
VYT,20231204,1.99,1.99,1.99,1.99,416
YABA,20231204,1.07,1.07,1.06,1.06,6095
YADV,20231204,10.4,10.4,10.4,10.4,250
YARP,20231204,2.96,2.96,2.96,2.9,1800
YATO,20231204,10.8,10.8,10.8,10.8,464
YDOA,20231204,26.4,26.4,26.4,26.2,175
YEIS,20231204,3.5,3.5,3.5,3.5,1374
YENT,20231204,1.71,1.71,1.71,1.71,592
YFID,20231204,38.6,38.6,38.6,37,130
YGCS,20231204,13.2,13.2,13,10.3,800
YGGC,20231204,139,139,139,142,40
YGMP,20231204,51.5,51.5,51.5,51,4
YGOP,20231204,15.2,15.2,15.2,15.2,100
YHSP,20231204,5.6,5.65,5.6,5.65,2643
YINB7,20231204,0.84,0.84,0.84,0.84,5000
YINM,20231204,13.4,13.4,13.4,13.6,180
YISC,20231204,16.2,16.2,16.2,16.2,310
YLFG,20231204,4.32,4.32,4.32,4.32,1158
YMEI,20231204,49.2,49.2,49.2,49.2,200
YMHRE,20231204,2.76,2.76,2.76,2.76,75451
YNUM,20231204,1.98,1.98,1.98,1.98,2740
YORE,20231204,1.02,1.03,1.02,1.03,5000
YOVA,20231204,9.55,9.55,9.5,8.6,1051
YPARK,20231204,1.53,1.54,1.53,1.54,73719
YPR3,20231204,0.29,0.29,0.29,0.282,1048
YQPQ,20231204,1.25,1.25,1.25,1.22,17
YQUO,20231204,1.41,1.41,1.41,1.41,10000
YTAN,20231204,12,12,12,12.3,195
YTAR,20231204,61,61,61,60.5,50
YTRA,20231204,4.72,4.72,4.72,4.72,922
YVBA,20231204,6.35,6.35,6.35,6.3,1
YVIT,20231204,13.3,13.3,13.3,13.3,750
YVIV,20231204,1.34,1.34,1.34,1.35,12