A3M,20231206,3.86,3.89,3.834,3.848,572750
ACS,20231206,37.35,37.45,37.07,37.07,296971
ACX,20231206,10.18,10.26,10.18,10.195,493863
ADX,20231206,1.266,1.288,1.26,1.286,111535
ADZ,20231206,4.98,4.98,4.94,4.94,1236
AEDAS,20231206,16.98,17.02,16.82,16.82,8559
AENA,20231206,162,164.4,161.45,163.5,98447
AGIL,20231206,3.57,3.57,3.57,3.57,773
AI,20231206,0.1325,0.134,0.131,0.132,2174973
AIR,20231206,136.72,139.04,135.74,138.86,2778
ALB,20231206,48.2,48.2,47.8,48,15301
ALC,20231206,4.78,4.78,4.76,4.76,10000
ALM,20231206,8.505,8.55,8.44,8.51,121432
ALNT,20231206,8.72,8.72,8.6,8.64,8989
ALQ,20231206,10.4,10.4,10.3,10.3,1313
AMP,20231206,0.087,0.0888,0.0846,0.087,34270392
AMS,20231206,64.6,65,64.46,64.76,653823
ANA,20231206,133.6,135,132.65,134.7,72172
ANE,20231206,27.4,27.8,27.22,27.8,241773
APAM,20231206,31.2,31.53,30.2,31.1,430
APG,20231206,17.1,17.1,17.1,17,99
APPS,20231206,9.91,9.91,9.9,9.9,67397
ARM,20231206,6.5,6.7,6.35,6.55,2303
ART,20231206,3.86,3.86,3.84,3.84,800
ATRY,20231206,3.79,3.79,3.7,3.78,3820
ATSI,20231206,3.34,3.34,3.34,3.34,2360
AZK,20231206,5.66,5.8,5.64,5.78,9850
BAIN,20231206,2.62,2.62,2.62,2.64,153
BBVA,20231206,8.66,8.68,8.594,8.608,7035846
BKT,20231206,6.34,6.35,6.248,6.262,2109414
BKY,20231206,0.2265,0.23,0.2265,0.23,802693
BST,20231206,0.418,0.418,0.412,0.416,170039
CABK,20231206,4.18,4.194,4.095,4.096,9003166
CAF,20231206,31.1,31.35,30.8,31.25,18579
CASH,20231206,0.53,0.543,0.529,0.542,591945
CBAV,20231206,21.8,21.8,21.7,21.7,1281
CCEP,20231206,57.2,58.1,57,58.1,4167
CEV,20231206,6.1,6.1,6,6,1557
CIE,20231206,25.6,26.1,25.6,25.88,52927
CITY,20231206,0.1695,0.1695,0.1615,0.1695,38688
CLE,20231206,0.113,0.113,0.113,0.113,26319
CLNX,20231206,35.9,36.56,35.71,36.24,1131154
CLR,20231206,4.04,4.45,4.04,4.39,62416
CMM,20231206,2.08,2.08,2.08,2.08,1900
COL,20231206,6.315,6.415,6.285,6.4,762369
COM,20231206,0.96,1.015,0.96,1.015,3208
COX,20231206,1.92,1.92,1.92,1.92,2700
DIA,20231206,0.012,0.0121,0.0119,0.012,9932081
DOM,20231206,3.33,3.36,3.29,3.3,33649
EAT,20231206,5.93,5.94,5.8,5.8,3169
EBRO,20231206,15.5,15.6,15.38,15.6,76622
ECR,20231206,2.45,2.46,2.425,2.445,89489
EDR,20231206,6.69,6.85,6.66,6.81,48023
EEP,20231206,0.34,0.34,0.34,0.34,188
EIDF,20231206,3.414,3.5,3.41,3.48,59646
ELE,20231206,19.475,19.73,19.44,19.56,1066489
ELZ,20231206,0.172,0.173,0.162,0.168,68655
ENC,20231206,2.928,2.96,2.926,2.956,343173
END,20231206,1.53,1.53,1.445,1.47,26219
ENER,20231206,3.82,3.82,3.8,3.8,4492
ENG,20231206,17.225,17.24,16.925,16.99,977221
ENO,20231206,18.15,18.65,18.1,18.45,62577
ENRS,20231206,3.21,3.21,3.21,3.21,1159
ETC,20231206,4.95,4.955,4.78,4.92,25910
FACE,20231206,2.52,2.52,2.48,2.48,2400
FAE,20231206,3.19,3.22,3.185,3.215,125560
FCC,20231206,12.2,12.94,12.1,12.92,99781
FDR,20231206,18.15,18.56,18.09,18.36,334511
FER,20231206,32.3,32.51,32.24,32.33,619659
GAM,20231206,1.26,1.26,1.24,1.24,26802
GAS,20231206,27.76,28.16,27.76,28.02,379284
GCO,20231206,32.35,32.35,31.65,31.65,12527
GEST,20231206,3.43,3.496,3.43,3.46,333058
GGR,20231206,5.07,5.14,4.99,5.09,2942
GIGA,20231206,7.56,7.56,7.54,7.56,1409
GRE,20231206,29.3,29.48,29.04,29.22,32027
GRF,20231206,13.395,13.94,13.35,13.94,2349639
GRF.P,20231206,9.005,9.535,9.005,9.47,277396
GRI,20231206,1.63,1.63,1.63,1.63,240
GSJ,20231206,3.59,3.59,3.56,3.57,4595
HAN,20231206,0.282,0.282,0.282,0.282,8942
HLZ,20231206,2.19,2.19,2.11,2.19,6774
HOME,20231206,10.4,10.54,10.34,10.54,24877
IAG,20231206,1.818,1.887,1.8175,1.8855,16317637
IBE,20231206,11.655,11.72,11.53,11.66,7995630
IBG,20231206,19.35,19.7,19.35,19.5,15532
IDR,20231206,14.34,14.36,14.03,14.22,366825
IFF,20231206,0.765,0.765,0.725,0.74,22535
INDDT,20231206,8837.8,8846.7,8811.4,8813.1,51719
ISUR,20231206,7.1,7.1,7.1,7.05,153
ITX,20231206,38.25,38.28,37.71,38,2368096
IZER,20231206,8.78,8.9,8.78,8.84,221
KOM,20231206,0.81,0.81,0.81,0.81,1000
LAB,20231206,1.13,1.13,1.13,1.15,23
LDA,20231206,0.864,0.875,0.862,0.875,201091
LGT,20231206,6.5,6.66,6.5,6.54,2346
LIB,20231206,1.05,1.05,1.04,1.04,2000
LLN,20231206,0.81,0.85,0.8,0.842,18797
LLYC,20231206,8.6,8.6,8.6,8.6,3000
LOG,20231206,24.18,24.28,24.02,24.12,103460
LRE,20231206,6.13,6.13,6.02,6.02,79350
MAKS,20231206,10.4,10.7,10.4,10.7,859
MAP,20231206,2.018,2.026,2.01,2.016,1895971
MCM,20231206,11.9,12.16,11.9,12.06,15233
MDF,20231206,0.721,0.729,0.702,0.705,200668
MED,20231206,0.675,0.675,0.675,0.675,10000
MEL,20231206,5.87,6.01,5.865,5.985,576103
MFEA,20231206,2.206,2.206,2.206,2.244,250
MIO,20231206,4.6,4.6,4.6,4.5,179
MRL,20231206,9.725,9.755,9.64,9.74,718417
MTB,20231206,1.39,1.44,1.39,1.39,5578
MTS,20231206,23.68,23.865,23.585,23.585,191619
MVC,20231206,8.66,8.74,8.55,8.66,18852
NBI,20231206,4.3,4.3,4.2,4.2,991
NEA,20231206,6.3,6.35,6.3,6.35,2390
NHH,20231206,3.88,3.88,3.84,3.845,4366
NTH,20231206,1.635,1.635,1.61,1.62,14305
NTX,20231206,3.78,3.78,3.78,3.7,100
NXT,20231206,0.376,0.376,0.376,0.376,2901
NYE,20231206,0.0048,0.0048,0.0046,0.0046,968060
OHL,20231206,0.473,0.482,0.4718,0.479,1505324
OLE,20231206,0.244,0.246,0.2415,0.245,209206
OPDE,20231206,5.77,5.79,5.77,5.79,3795
ORY,20231206,2.21,2.21,2.115,2.14,183020
PANG,20231206,1.86,1.86,1.86,1.82,100
PAR,20231206,2.85,2.92,2.8,2.92,2375
PHM,20231206,39,39.32,38.3,39.08,27084
PRM,20231206,10.4,10.4,10.4,10.4,152
PRO,20231206,18,18,18,17.7,15
PRS,20231206,0.295,0.306,0.295,0.3,10756
PSG,20231206,1.82,1.836,1.818,1.83,537254
PVA,20231206,0.247,0.249,0.242,0.242,26678
R4,20231206,10.2,10.2,10.2,10.3,35
RBT,20231206,1.5,1.5,1.5,1.5,3500
REE,20231206,15.44,15.46,15.35,15.405,1231044
REN,20231206,0.91,0.928,0.91,0.928,12113
REP,20231206,14,14.12,13.895,13.895,3439562
RIO,20231206,4.7,4.7,4.64,4.7,2806
RJF,20231206,2.35,2.38,2.34,2.34,3822
RLIA,20231206,1.06,1.06,1.06,1.06,2633
ROVI,20231206,56.7,56.95,56.5,56.85,42829
RSS,20231206,3.28,3.28,3.28,3.28,488
SAB,20231206,1.348,1.35,1.3155,1.3155,21735835
SAI,20231206,0.24,0.24,0.234,0.239,132721
SAN,20231206,3.94,3.9695,3.914,3.9565,30591471
SCO,20231206,4.2,4.2,4.2,4.2,600
SCYR,20231206,3.13,3.176,3.13,3.168,2419378
SEC,20231206,6.3,6.3,6.3,6.6,30
SLR,20231206,17.69,17.71,17.315,17.475,465086
SNG,20231206,3.18,3.35,3.18,3.35,15555
SOL,20231206,3.248,3.294,3.186,3.278,173150
SPH,20231206,1.34,1.38,1.33,1.38,8025
SQRL,20231206,1.46,1.5,1.42,1.49,42485
TEF,20231206,4.05,4.075,4.033,4.046,10053221
TLGO,20231206,4.24,4.29,4.18,4.275,152345
TRE,20231206,8.75,8.8,8.585,8.585,170375
TRG,20231206,0.64,0.659,0.64,0.652,212667
TUB,20231206,3.405,3.41,3.305,3.33,220436
UBS,20231206,0.0049,0.005,0.0049,0.005,9383840
UNI,20231206,1.022,1.023,1.006,1.008,6245126
USI,20231206,6.45,6.5,6.45,6.5,750
VID,20231206,87.2,88.8,86.6,88.3,28263
VIS,20231206,57.3,57.4,56.3,56.3,31146
VOC,20231206,0.622,0.636,0.622,0.636,8024
VYT,20231206,2.04,2.04,2.04,2.04,362
YABA,20231206,1.07,1.07,1.06,1.06,6095
YADV,20231206,10.6,10.6,10.6,10.6,250
YARP,20231206,2.96,2.96,2.96,2.9,1800
YATO,20231206,10.5,10.5,10.5,10.5,1694
YDOA,20231206,26.4,26.4,26.4,26.2,175
YEIS,20231206,3.5,3.5,3.5,3.5,1374
YENT,20231206,1.71,1.71,1.71,1.71,592
YFID,20231206,38.6,38.6,38.6,37,130
YGCS,20231206,13.2,13.2,13,10.3,800
YGGC,20231206,139,139,139,142,40
YGMP,20231206,51.5,51.5,51.5,51,2
YGOP,20231206,15.2,15.2,15.2,15.2,328
YHSP,20231206,5.7,5.7,5.7,5.7,885
YINB7,20231206,0.84,0.84,0.84,0.84,5000
YINM,20231206,13.4,13.4,13.4,13.6,180
YISC,20231206,16.2,16.2,16.2,16.2,310
YLFG,20231206,4.32,4.32,4.32,4.32,1158
YMEI,20231206,49.2,49.2,49.2,49.2,200
YMHRE,20231206,2.78,2.78,2.78,2.78,200
YNUM,20231206,1.98,1.98,1.98,1.98,2740
YORE,20231206,1.02,1.03,1.02,1.03,5000
YOVA,20231206,9.55,9.55,9.5,8.6,1051
YPARK,20231206,1.53,1.54,1.53,1.54,73719
YPR3,20231206,0.29,0.29,0.29,0.282,1048
YQPQ,20231206,1.25,1.25,1.25,1.22,17
YQUO,20231206,1.41,1.41,1.41,1.41,10000
YTAN,20231206,12,12,12,12.3,195
YTAR,20231206,61,61,61,60.5,50
YTRA,20231206,4.72,4.72,4.72,4.72,922
YVBA,20231206,6.35,6.35,6.35,6.3,1
YVIT,20231206,13.3,13.3,13.3,13.3,750
YVIV,20231206,1.34,1.34,1.34,1.35,12