A3M,20231205,3.87,3.884,3.842,3.852,466561
ACS,20231205,37,37.2,36.72,37.17,335890
ACX,20231205,10.04,10.175,9.95,10.17,654079
ADX,20231205,1.256,1.278,1.254,1.272,165311
ADZ,20231205,4.9,4.98,4.9,4.98,1353
AEDAS,20231205,16.92,17.1,16.92,17,8180
AENA,20231205,160.05,161.95,159.4,161.8,110561
AGIL,20231205,3.65,3.65,3.56,3.57,3026
AI,20231205,0.1345,0.1345,0.132,0.1325,1248766
AIR,20231205,136.1,136.7,135.56,136.08,2674
ALB,20231205,48.6,48.9,47.85,48,6217
ALC,20231205,4.78,4.78,4.76,4.76,10000
ALM,20231205,8.445,8.53,8.3,8.495,168207
ALNT,20231205,8.58,8.8,8.34,8.8,22945
ALQ,20231205,10.3,10.3,10.3,10.4,199
AMP,20231205,0.0936,0.0936,0.0875,0.0888,7914488
AMS,20231205,64.12,64.94,64.1,64.42,484987
ANA,20231205,132.4,133.45,130.95,133.45,75022
ANE,20231205,27.72,27.78,27.2,27.38,529830
APAM,20231205,30.07,31.16,30.07,31.1,717
APG,20231205,17.1,17.1,17.1,17,99
APPS,20231205,9.92,9.94,9.85,9.9,229608
ARM,20231205,6.2,6.7,6.2,6.65,8627
ART,20231205,3.86,3.86,3.8,3.84,3935
ATRY,20231205,3.78,3.79,3.7,3.79,23482
ATSI,20231205,3.34,3.34,3.34,3.34,2360
AZK,20231205,5.64,5.7,5.64,5.66,10877
BAIN,20231205,2.66,2.66,2.64,2.64,4536
BBVA,20231205,8.656,8.718,8.576,8.628,8084871
BKT,20231205,6.44,6.442,6.304,6.314,3018668
BKY,20231205,0.224,0.2275,0.2215,0.227,1302709
BST,20231205,0.416,0.428,0.415,0.417,165921
CABK,20231205,4.166,4.196,4.155,4.165,9549967
CAF,20231205,31.3,31.45,31.05,31.2,22932
CASH,20231205,0.52,0.531,0.519,0.53,717246
CBAV,20231205,22,22,21.8,21.9,427
CCEP,20231205,57.1,57.2,56.7,57.1,914
CEV,20231205,6,6,6,6,2090
CIE,20231205,25.72,25.8,25.48,25.56,27344
CITY,20231205,0.174,0.174,0.165,0.17,114262
CLE,20231205,0.113,0.113,0.113,0.113,26319
CLNX,20231205,35.14,35.93,35.1,35.75,873650
CLR,20231205,4.14,4.14,3.95,4.02,49367
CMM,20231205,2.08,2.08,2.08,2.08,1900
COL,20231205,6.13,6.345,6.13,6.3,1215735
COM,20231205,0.99,0.99,0.99,0.99,650
COX,20231205,1.93,1.93,1.93,1.93,200
DIA,20231205,0.012,0.0122,0.0119,0.012,32669328
DOM,20231205,3.37,3.37,3.325,3.335,57120
EAT,20231205,5.9,5.9,5.74,5.9,1461
EBRO,20231205,15.44,15.58,15.44,15.52,57944
ECR,20231205,2.455,2.475,2.44,2.45,57776
EDR,20231205,6.65,6.69,6.55,6.69,34622
EEP,20231205,0.34,0.34,0.34,0.34,188
EIDF,20231205,3.528,3.528,3.4,3.45,87660
ELE,20231205,19.305,19.475,19.25,19.43,1033671
ELZ,20231205,0.17,0.172,0.1695,0.172,6386
ENC,20231205,2.908,2.938,2.872,2.908,578791
END,20231205,1.58,1.58,1.49,1.51,22800
ENER,20231205,3.8,3.86,3.76,3.8,21936
ENG,20231205,17.1,17.225,17.075,17.18,835711
ENO,20231205,18.1,18.2,17.85,18.05,42656
ENRS,20231205,3.24,3.24,3.17,3.17,2838
ETC,20231205,4.705,5.04,4.7,4.95,58935
FACE,20231205,2.48,2.52,2.48,2.52,11101
FAE,20231205,3.16,3.21,3.16,3.195,149406
FCC,20231205,12.24,12.3,12.22,12.22,13608
FDR,20231205,18.35,18.36,18.14,18.19,326499
FER,20231205,31.84,32.29,31.78,32.23,691947
GAM,20231205,1.26,1.26,1.24,1.26,4020
GAS,20231205,27.68,27.84,27.58,27.74,219607
GCO,20231205,32,32.35,31.85,32.2,19981
GEST,20231205,3.45,3.47,3.38,3.436,867015
GGR,20231205,5.08,5.14,5.02,5.07,4435
GIGA,20231205,7.8,7.8,7.4,7.4,15631
GRE,20231205,29,29.46,28.7,29.32,49463
GRF,20231205,13.21,13.3,13.08,13.3,901600
GRF.P,20231205,8.97,9.135,8.93,9.11,87228
GRI,20231205,1.6,1.6,1.6,1.6,240
GSJ,20231205,3.53,3.58,3.5,3.57,42406
HAN,20231205,0.296,0.296,0.29,0.29,38038
HLZ,20231205,2.22,2.22,2.1,2.19,43904
HOME,20231205,10.38,10.5,10.38,10.5,22072
IAG,20231205,1.84,1.847,1.805,1.8205,8570080
IBE,20231205,11.535,11.645,11.5,11.575,8326069
IBG,20231205,18.65,19.2,18.5,19.2,5716
IDR,20231205,14.33,14.41,14.22,14.31,285806
IFF,20231205,0.74,0.74,0.71,0.735,44941
INDDT,20231205,8777.6,8830.5,8767.5,8817.1,57986
ISUR,20231205,7.05,7.1,7.05,7.05,1284
ITX,20231205,38.32,38.73,38.28,38.53,1843971
IZER,20231205,8.78,8.9,8.78,8.84,298
KOM,20231205,0.81,0.81,0.81,0.81,6200
LAB,20231205,1.15,1.15,1.15,1.15,3656
LDA,20231205,0.862,0.869,0.855,0.864,546541
LGT,20231205,6.52,6.64,6.52,6.64,1461
LIB,20231205,1.02,1.02,1.02,1.02,1422
LLN,20231205,0.83,0.846,0.81,0.81,28706
LLYC,20231205,8.6,8.6,8.6,8.6,4
LOG,20231205,24.04,24.18,23.94,24.16,154767
LRE,20231205,6.13,6.14,6.07,6.14,95641
MAKS,20231205,10.3,10.5,10.3,10.5,1872
MAP,20231205,2.006,2.018,2,2.014,2172673
MCM,20231205,11.52,11.9,11.5,11.88,10388
MDF,20231205,0.737,0.738,0.72,0.73,141181
MED,20231205,0.675,0.675,0.675,0.675,10000
MEL,20231205,5.825,5.87,5.805,5.855,483567
MFEA,20231205,2.246,2.246,2.246,2.244,250
MIO,20231205,4.6,4.6,4.6,4.5,179
MRL,20231205,9.375,9.73,9.37,9.705,1206328
MTB,20231205,1.45,1.49,1.37,1.44,16276
MTS,20231205,23.42,23.645,23.36,23.51,222179
MVC,20231205,8.65,8.65,8.56,8.57,18290
NBI,20231205,4.4,4.48,4.4,4.4,225
NEA,20231205,6.3,6.5,6.3,6.3,31409
NHH,20231205,3.865,3.885,3.805,3.88,23572
NTH,20231205,1.61,1.635,1.61,1.635,18776
NTX,20231205,3.76,3.76,3.76,3.7,462
NXT,20231205,0.376,0.376,0.373,0.376,23460
NYE,20231205,0.005,0.005,0.0046,0.0046,4800040
OHL,20231205,0.4708,0.478,0.46,0.4726,3338144
OLE,20231205,0.2385,0.25,0.2355,0.2435,995137
OPDE,20231205,5.78,5.79,5.77,5.79,140000
ORY,20231205,2.1,2.25,2.095,2.21,840490
PANG,20231205,1.86,1.86,1.86,1.82,100
PAR,20231205,2.86,2.92,2.83,2.92,3214
PHM,20231205,38.54,39.12,37.1,38.96,68406
PRM,20231205,10.7,10.7,10.35,10.4,4245
PRO,20231205,18,18,18,17.7,122
PRS,20231205,0.296,0.305,0.296,0.305,83000
PSG,20231205,1.812,1.828,1.81,1.828,562927
PVA,20231205,0.241,0.251,0.241,0.242,53090
R4,20231205,10.4,10.4,10.2,10.3,1733
RBT,20231205,1.5,1.5,1.5,1.5,3500
REE,20231205,15.33,15.41,15.275,15.4,1163547
REN,20231205,0.912,0.926,0.9,0.92,49440
REP,20231205,13.86,14.04,13.86,13.97,3172221
RIO,20231205,4.7,4.7,4.7,4.8,100
RJF,20231205,2.34,2.38,2.34,2.37,14668
RLIA,20231205,1.075,1.075,1.06,1.06,18887
ROVI,20231205,56.15,56.8,55.85,56.55,59126
RSS,20231205,3.28,3.28,3.28,3.28,488
SAB,20231205,1.349,1.36,1.338,1.338,19247395
SAI,20231205,0.24,0.242,0.232,0.237,483385
SAN,20231205,3.846,3.9255,3.842,3.92,39472367
SCO,20231205,4.1,4.2,4.1,4.2,1384
SCYR,20231205,3.086,3.128,3.076,3.122,2236866
SEC,20231205,6.3,6.3,6.3,6.6,30
SLR,20231205,17.35,17.68,17.23,17.64,437083
SNG,20231205,3.1,3.22,3.1,3.1,5914
SOL,20231205,3.2,3.242,3.14,3.234,204083
SPH,20231205,1.37,1.38,1.32,1.32,20477
SQRL,20231205,1.45,1.47,1.42,1.45,6750
TEF,20231205,4.016,4.047,4.004,4.033,12547242
TLGO,20231205,4.2,4.29,4.185,4.23,143550
TRE,20231205,8.66,8.79,8.65,8.7,221357
TRG,20231205,0.653,0.653,0.638,0.644,288334
TUB,20231205,3.4,3.42,3.36,3.38,71727
UBS,20231205,0.005,0.005,0.0049,0.005,21779235
UNI,20231205,1.01,1.023,1.01,1.016,6630731
USI,20231205,6.4,6.4,6.4,6.4,3500
VID,20231205,85.5,87.5,85.4,87,41822
VIS,20231205,57.3,57.4,56.9,57.1,20738
VOC,20231205,0.624,0.638,0.622,0.634,6444
VYT,20231205,2.02,2.04,2.02,2.04,250
YABA,20231205,1.07,1.07,1.06,1.06,6095
YADV,20231205,10.5,10.6,10.5,10.5,338
YARP,20231205,2.96,2.96,2.96,2.9,1800
YATO,20231205,10.8,10.8,10.8,10.8,91
YDOA,20231205,26.4,26.4,26.4,26.2,175
YEIS,20231205,3.5,3.5,3.5,3.5,1374
YENT,20231205,1.71,1.71,1.71,1.71,592
YFID,20231205,38.6,38.6,38.6,37,130
YGCS,20231205,13.2,13.2,13,10.3,800
YGGC,20231205,139,139,139,142,40
YGMP,20231205,51.5,51.5,51.5,51,4
YGOP,20231205,15.2,15.2,15.2,15.2,3000
YHSP,20231205,5.7,5.7,5.7,5.7,885
YINB7,20231205,0.84,0.84,0.84,0.84,5000
YINM,20231205,13.4,13.4,13.4,13.6,180
YISC,20231205,16.2,16.2,16.2,16.2,310
YLFG,20231205,4.32,4.32,4.32,4.32,1158
YMEI,20231205,49.2,49.2,49.2,49.2,200
YMHRE,20231205,2.76,2.76,2.76,2.76,75451
YNUM,20231205,1.98,1.98,1.98,1.98,2740
YORE,20231205,1.02,1.03,1.02,1.03,5000
YOVA,20231205,9.55,9.55,9.5,8.6,1051
YPARK,20231205,1.53,1.54,1.53,1.54,73719
YPR3,20231205,0.29,0.29,0.29,0.282,1048
YQPQ,20231205,1.25,1.25,1.25,1.22,17
YQUO,20231205,1.41,1.41,1.41,1.41,10000
YTAN,20231205,12,12,12,12.3,195
YTAR,20231205,61,61,61,60.5,50
YTRA,20231205,4.72,4.72,4.72,4.72,922
YVBA,20231205,6.35,6.35,6.35,6.3,1
YVIT,20231205,13.3,13.3,13.3,13.3,750
YVIV,20231205,1.34,1.34,1.34,1.35,12