A3M,20231207,3.848,3.868,3.792,3.868,689321
ACS,20231207,36.92,37.29,36.8,37.06,397249
ADX,20231207,1.29,1.33,1.288,1.326,788867
ADZ,20231207,4.9,4.92,4.9,4.92,743
AEDAS,20231207,16.8,17.02,16.62,16.84,22480
AENA,20231207,162.65,163.3,161.05,162.4,144021
AGIL,20231207,3.57,3.57,3.54,3.54,741
AI,20231207,0.132,0.132,0.127,0.1285,3283177
AIR,20231207,138.3,142,137.88,142,10434
ALB,20231207,48,48.8,48,48.6,5290
ALC,20231207,4.78,4.78,4.76,4.76,10000
ALM,20231207,8.51,8.51,8.32,8.41,209791
ALNT,20231207,8.6,8.6,8.58,8.58,7429
ALQ,20231207,10.4,10.4,10.3,10.3,1313
AMP,20231207,0.088,0.088,0.0851,0.0856,13725162
AMS,20231207,64.2,64.76,63.78,64.3,601056
ANA,20231207,133.7,134.75,133.2,133.4,70962
ANE,20231207,27.58,28.3,27.58,28.12,286916
APAM,20231207,30.85,31.15,30.85,31.14,721
APG,20231207,17.4,17.4,17.4,17,7
APPS,20231207,9.92,9.92,9.9,9.9,95402
ARM,20231207,6.6,6.65,6.55,6.55,2221
ART,20231207,3.84,3.84,3.84,3.84,580
ATRY,20231207,3.7,3.76,3.7,3.74,4995
ATSI,20231207,3.3,3.3,3.3,3.3,500
AZK,20231207,5.78,6.06,5.78,6.06,34156
BAIN,20231207,2.62,2.62,2.58,2.58,442
BBVA,20231207,8.58,8.632,8.356,8.458,10003423
BKT,20231207,6.25,6.258,6.002,6.044,4084691
BKY,20231207,0.231,0.235,0.223,0.2255,2521598
BST,20231207,0.414,0.414,0.4,0.405,140087
CABK,20231207,4.09,4.093,3.906,3.939,19076476
CAF,20231207,31.25,32.25,31.25,31.95,37206
CASH,20231207,0.546,0.546,0.538,0.541,537354
CBAV,20231207,22.4,22.4,21.6,21.7,1076
CCEP,20231207,58.7,59.3,58.3,59.1,7859
CEV,20231207,6.1,6.1,6,6,1557
CIE,20231207,26,26,25.54,25.64,36741
CITY,20231207,0.166,0.167,0.1565,0.16,200652
CLE,20231207,0.113,0.113,0.113,0.113,26319
CLNX,20231207,35.93,35.96,34.86,35.95,1350222
CLR,20231207,4.46,4.65,4.42,4.52,69912
CMM,20231207,2.08,2.08,2.08,2.08,1900
COL,20231207,6.29,6.35,6.245,6.32,1146826
COM,20231207,0.996,1.015,0.966,1.015,1672
COX,20231207,1.965,1.965,1.89,1.89,4290
DIA,20231207,0.012,0.0121,0.0119,0.012,6835781
DOM,20231207,3.375,3.375,3.2,3.31,204525
EAT,20231207,5.85,5.85,5.85,5.8,426
EBRO,20231207,15.6,15.62,15.48,15.56,49172
ECR,20231207,2.45,2.45,2.4,2.43,103441
EDR,20231207,6.85,6.94,6.7,6.9,90317
EEP,20231207,0.34,0.34,0.34,0.34,188
EIDF,20231207,3.488,3.6,3.394,3.6,160207
ELE,20231207,19.56,19.765,19.495,19.67,1215009
ELZ,20231207,0.17,0.172,0.167,0.1715,17308
ENC,20231207,2.936,2.958,2.912,2.95,438014
END,20231207,1.495,1.52,1.35,1.435,62257
ENER,20231207,3.8,3.8,3.77,3.77,7095
ENG,20231207,17.02,17.065,16.86,16.88,811338
ENO,20231207,18.7,18.85,18.15,18.55,72278
ENRS,20231207,3.15,3.15,3.07,3.07,4805
ETC,20231207,4.9,4.96,4.8,4.935,12976
FACE,20231207,2.48,2.52,2.46,2.49,29819
FAE,20231207,3.2,3.2,3.165,3.185,81256
FCC,20231207,12.78,13.32,12.78,13.32,70107
FDR,20231207,18.22,18.36,18.01,18.33,253431
FER,20231207,32.13,32.38,32.09,32.25,676945
GAM,20231207,1.23,1.24,1.22,1.24,10428
GAS,20231207,27.9,28.04,27.78,27.9,175910
GCO,20231207,31.45,31.55,31.15,31.45,12231
GEST,20231207,3.45,3.484,3.428,3.464,313511
GGR,20231207,4.99,5.09,4.95,4.95,12562
GIGA,20231207,7.52,7.52,7.26,7.3,821
GRE,20231207,28.82,29.4,28.3,29.38,48936
GRF,20231207,13.82,14.105,13.52,13.745,1735680
GRF.P,20231207,9.38,9.56,9.305,9.42,157428
GRI,20231207,1.63,1.63,1.63,1.63,240
GSJ,20231207,3.56,3.56,3.5,3.5,21358
HAN,20231207,0.276,0.276,0.276,0.276,10000
HLZ,20231207,2.19,2.2,2.01,2.19,21810
HOME,20231207,10.5,10.5,10.22,10.26,21883
IAG,20231207,1.8495,1.85,1.8185,1.8435,14301219
IBE,20231207,11.73,11.77,11.675,11.74,6094082
IBG,20231207,19.55,19.6,19.4,19.5,4505
IDR,20231207,14.15,14.21,13.84,13.94,288487
IFF,20231207,0.725,0.735,0.715,0.735,22570
INDDT,20231207,8791.9,8803.1,8744.4,8761.8,64527
ISUR,20231207,7.2,7.2,7.1,7.05,176
ITX,20231207,37.89,38.16,37.43,37.49,2109371
IZER,20231207,8.78,8.9,8.78,8.84,221
KOM,20231207,0.81,0.81,0.81,0.81,1000
LAB,20231207,1.13,1.13,1.13,1.15,23
LDA,20231207,0.861,0.88,0.861,0.88,240050
LGT,20231207,6.64,6.64,6.5,6.6,2747
LIB,20231207,1.05,1.05,1.04,1.04,2000
LLN,20231207,0.842,0.85,0.83,0.848,12974
LLYC,20231207,8.6,8.6,8.6,8.6,3000
LOG,20231207,24.06,24.12,23.9,24,117750
LRE,20231207,6.12,6.12,5.95,5.99,39380
MAKS,20231207,10.4,10.4,10,10,8160
MAP,20231207,2.008,2.012,1.991,2.008,2447296
MCM,20231207,12,12.1,11.86,12.06,7432
MDF,20231207,0.71,0.716,0.688,0.69,134816
MED,20231207,0.67,0.67,0.67,0.67,2530
MEL,20231207,5.91,6.04,5.805,6.04,589291
MFEA,20231207,2.2555,2.2555,2.2555,2.2555,1000
MIO,20231207,4.6,4.6,4.6,4.5,179
MRL,20231207,9.66,9.7,9.6,9.65,926816
MTB,20231207,1.42,1.49,1.36,1.41,8860
MTS,20231207,23.4,23.665,23.25,23.575,149700
MVC,20231207,8.74,8.76,8.62,8.7,21229
NBI,20231207,4.2,4.3,4.2,4.2,232
NEA,20231207,6.45,6.45,6.25,6.3,5958
NHH,20231207,3.84,3.845,3.8,3.82,21011
NTH,20231207,1.62,1.62,1.615,1.62,16636
NTX,20231207,3.76,3.8,3.76,3.8,3470
NXT,20231207,0.373,0.377,0.372,0.377,25716
NYE,20231207,0.0048,0.0048,0.0046,0.0046,561720
OHL,20231207,0.479,0.479,0.4698,0.47,1643582
OLE,20231207,0.2425,0.247,0.2415,0.242,297631
OPDE,20231207,5.8,5.8,5.78,5.79,4353
ORY,20231207,2.135,2.17,2.105,2.135,85444
PANG,20231207,1.86,1.86,1.86,1.82,100
PAR,20231207,2.85,2.9,2.85,2.92,386
PHM,20231207,38.52,39.12,38.36,38.88,20282
PRM,20231207,10.55,10.55,10.45,10.45,1044
PRO,20231207,18,18,18,17.7,15
PRS,20231207,0.295,0.3,0.29,0.29,330315
PSG,20231207,1.818,1.856,1.818,1.856,860724
PVA,20231207,0.248,0.249,0.243,0.243,33324
R4,20231207,10.2,10.3,10.2,10.3,397
RBT,20231207,1.5,1.5,1.5,1.5,3500
REE,20231207,15.405,15.58,15.35,15.41,1080428
REN,20231207,0.92,0.926,0.92,0.924,14100
REP,20231207,13.85,13.92,13.8,13.805,2779331
RIO,20231207,4.7,4.86,4.62,4.66,5351
RJF,20231207,2.32,2.37,2.32,2.37,7947
RLIA,20231207,1.06,1.075,1.06,1.075,42575
ROVI,20231207,55.9,56.95,54.7,56.85,58777
RSS,20231207,3.2,3.26,3.2,3.26,3376
SAB,20231207,1.3045,1.305,1.2275,1.238,62376975
SAI,20231207,0.24,0.24,0.231,0.231,120931
SAN,20231207,3.9405,3.9665,3.811,3.8655,48630013
SCO,20231207,4.2,4.3,4.2,4.3,738
SCYR,20231207,3.158,3.17,3.128,3.142,1527008
SEC,20231207,6.3,6.3,6.3,6.6,30
SLR,20231207,17.38,17.66,17.36,17.535,338386
SNG,20231207,3.28,3.3,3.14,3.3,4795
SOL,20231207,3.26,3.26,3.19,3.214,186900
SPH,20231207,1.35,1.4,1.34,1.34,14538
SQRL,20231207,1.5,1.51,1.45,1.48,8756
TEF,20231207,4.046,4.061,4.005,4.022,10043890
TLGO,20231207,4.275,4.275,4.2,4.225,54400
TRE,20231207,8.555,8.65,8.46,8.46,161839
TRG,20231207,0.654,0.654,0.64,0.64,334232
TUB,20231207,3.345,3.385,3.26,3.385,226271
UBS,20231207,0.0049,0.005,0.0048,0.0049,46770065
UNI,20231207,1.007,1.01,0.974,0.977,14430853
USI,20231207,6.45,6.5,6.45,6.5,750
VID,20231207,87.9,88.5,87.3,87.8,22406
VIS,20231207,56.7,57.2,56.4,57,36460
VOC,20231207,0.634,0.634,0.628,0.63,21038
VYT,20231207,2.04,2.04,2.04,2.04,1000
YABA,20231207,1.07,1.07,1.06,1.06,6095
YADV,20231207,10.6,10.6,10.6,10.6,250
YARP,20231207,2.96,2.96,2.96,2.9,1800
YATO,20231207,10.5,10.5,10.5,10.5,1694
YDOA,20231207,26.4,26.4,26.4,26.2,175
YEIS,20231207,3.5,3.5,3.5,3.5,1374
YENT,20231207,1.71,1.71,1.71,1.71,592
YFID,20231207,38.6,38.6,38.6,37,130
YGCS,20231207,13.2,13.2,13,10.3,800
YGGC,20231207,139,139,139,142,40
YGMP,20231207,51.5,51.5,51.5,51,1
YGOP,20231207,15.2,15.2,15.2,15.2,328
YHSP,20231207,5.7,5.7,5.7,5.7,885
YINB7,20231207,0.84,0.84,0.84,0.84,5000
YINM,20231207,13.4,13.4,13.4,13.6,180
YISC,20231207,16.2,16.2,16.2,16.2,310
YLFG,20231207,4.32,4.32,4.32,4.32,1158
YMEI,20231207,49.2,49.2,49.2,49.2,200
YMHRE,20231207,2.78,2.78,2.78,2.78,200
YNUM,20231207,1.98,1.98,1.98,1.98,2740
YORE,20231207,1.02,1.03,1.02,1.03,5000
YOVA,20231207,9.55,9.55,9.5,8.6,1051
YPARK,20231207,1.53,1.54,1.53,1.54,73719
YPR3,20231207,0.29,0.29,0.29,0.282,1048
YQPQ,20231207,1.25,1.25,1.25,1.22,17
YQUO,20231207,1.41,1.41,1.41,1.41,10000
YTAN,20231207,12,12,12,12.3,195
YTAR,20231207,61,61,61,60.5,50
YTRA,20231207,4.72,4.72,4.72,4.72,922
YUVS,20231207,7.25,7.25,7.25,7.05,3
YVBA,20231207,6.35,6.35,6.35,6.3,1
YVIT,20231207,13.3,13.3,13.3,13.3,750
YVIV,20231207,1.34,1.34,1.34,1.35,12