A3M,20231208,3.848,3.918,3.792,3.888,1239703
ACS,20231208,36.92,37.51,36.93,37.45,268781
ACX,20231208,10.155,10.285,10.12,10.25,497118
ADX,20231208,1.29,1.34,1.31,1.328,446548
ADZ,20231208,4.9,4.92,4.9,4.92,743
AEDAS,20231208,16.8,17.12,16.82,16.98,17974
AENA,20231208,162.65,164.45,161.7,163.5,97589
AGIL,20231208,3.54,3.54,3.54,3.54,350
AI,20231208,0.132,0.131,0.127,0.1285,2811693
AIR,20231208,138.3,142,136,141.46,10915
ALB,20231208,48.85,48.85,48.4,48.6,903
ALC,20231208,4.78,4.78,4.76,4.76,10000
ALM,20231208,8.51,8.63,8.32,8.58,243087
ALNT,20231208,8.68,8.7,8.58,8.68,2010
ALQ,20231208,10.4,10.4,10.3,10.3,1313
AMP,20231208,0.088,0.0885,0.0851,0.0879,8323826
AMS,20231208,64.2,65.72,63.78,65.56,472760
ANA,20231208,133.7,136.15,133.2,135.85,81283
ANE,20231208,27.58,28.78,27.58,28.22,243641
APAM,20231208,31.1,31.28,30.95,31.14,117
APG,20231208,17.4,17.4,17.4,17,7
APPS,20231208,9.92,9.925,9.89,9.9,143855
ARM,20231208,6.55,6.65,6.25,6.3,3953
ART,20231208,3.84,3.84,3.84,3.84,580
ATRY,20231208,3.7,3.76,3.74,3.84,12325
ATSI,20231208,3.34,3.34,3.34,3.3,10
AZK,20231208,5.78,6.06,5.94,6.14,9092
BAIN,20231208,2.56,2.56,2.56,2.58,175
BBVA,20231208,8.58,8.524,8.406,8.506,7301698
BKT,20231208,6.25,6.134,5.936,6.106,3854292
BKY,20231208,0.231,0.235,0.224,0.2265,599910
BST,20231208,0.414,0.418,0.401,0.418,107691
CABK,20231208,4.09,4.093,3.836,3.913,15605274
CAF,20231208,31.25,32.2,31.8,32.15,26392
CASH,20231208,0.546,0.549,0.544,0.549,198354
CBAV,20231208,22.4,22.4,21.3,22.4,1360
CCEP,20231208,58.7,59.2,58.6,59.2,4668
CEV,20231208,6.1,6.1,6,6,1557
CIE,20231208,26,26,25.6,25.7,14275
CITY,20231208,0.16,0.162,0.157,0.16,59871
CLE,20231208,0.113,0.113,0.113,0.113,26319
CLNX,20231208,35.93,36.3,35.51,35.77,630785
CLR,20231208,4.46,4.65,4.41,4.51,35898
CMM,20231208,2.08,2.08,2.08,2.08,1900
COL,20231208,6.29,6.4,6.285,6.35,664745
COM,20231208,0.996,1.005,0.966,1.005,4640
COX,20231208,1.93,1.93,1.93,1.89,105
DIA,20231208,0.012,0.0121,0.0119,0.0121,5413220
DOM,20231208,3.375,3.345,3.2,3.315,104547
EAT,20231208,5.85,5.85,5.85,5.8,426
EBRO,20231208,15.6,15.78,15.48,15.76,49738
ECR,20231208,2.43,2.48,2.425,2.465,59147
EDR,20231208,6.85,7.03,6.73,6.87,154679
EEP,20231208,0.34,0.34,0.34,0.34,188
EIDF,20231208,3.488,3.6,3.394,3.618,30520
ELE,20231208,19.56,19.8,19.565,19.74,880340
ELZ,20231208,0.164,0.171,0.162,0.168,209762
ENC,20231208,2.936,3,2.95,2.96,476374
END,20231208,1.42,1.46,1.405,1.46,10064
ENER,20231208,3.8,3.76,3.53,3.64,12264
ENG,20231208,17.02,17.065,16.745,16.86,718506
ENO,20231208,18.7,18.75,18.4,18.7,32958
ENRS,20231208,3.09,3.2,2.98,3.2,6394
ETC,20231208,4.9,5.14,4.8,5.12,11267
FACE,20231208,2.5,2.5,2.46,2.5,1102
FAE,20231208,3.2,3.225,3.165,3.205,125774
FCC,20231208,12.78,14.64,12.78,14.4,84282
FDR,20231208,18.22,18.59,18.01,18.43,168681
FER,20231208,32.13,32.5,32.18,32.48,645129
GAM,20231208,1.22,1.23,1.21,1.23,16900
GAS,20231208,27.9,28.12,27.78,28.12,251522
GCO,20231208,31.6,31.6,31.45,31.5,7778
GEST,20231208,3.45,3.52,3.474,3.5,196047
GGR,20231208,4.99,5.09,5.06,5.07,510
GIGA,20231208,7.3,7.3,7.3,7.3,2578
GRE,20231208,28.82,29.84,29.26,29.64,27590
GRF,20231208,13.82,14.225,13.52,14.185,1300597
GRF.P,20231208,9.38,9.72,9.305,9.685,52252
GRI,20231208,1.63,1.63,1.63,1.63,240
GSJ,20231208,3.56,3.56,3.5,3.52,30062
HAN,20231208,0.276,0.276,0.276,0.276,10000
HLZ,20231208,2.19,2.2,2.12,2.14,4308
HOME,20231208,10.5,10.5,10.22,10.5,33272
IAG,20231208,1.8495,1.862,1.8185,1.849,7649514
IBE,20231208,11.73,11.82,11.675,11.795,9382910
IBG,20231208,19.55,19.7,19.4,19.5,3244
IDR,20231208,14.15,14.27,13.91,14.22,339128
IFF,20231208,0.73,0.735,0.72,0.72,7000
INDDT,20231208,8791.9,8810.9,8744.4,8806.5,58524
ISUR,20231208,7.2,7.2,7.1,7.05,176
ITX,20231208,37.89,37.91,37.41,37.88,1626143
IZER,20231208,8.78,8.9,8.78,8.84,124
KOM,20231208,0.83,0.83,0.83,0.81,30
LAB,20231208,1.16,1.16,1.16,1.16,977
LDA,20231208,0.861,0.912,0.878,0.912,793836
LGT,20231208,6.64,6.62,6.5,6.5,873
LIB,20231208,1.05,1.05,1.04,1.04,2000
LLN,20231208,0.842,0.85,0.83,0.848,12974
LLYC,20231208,8.6,8.6,8.6,8.6,3000
LOG,20231208,24.06,24.2,23.88,24.1,129766
LRE,20231208,6.12,6.07,5.95,6.05,54220
MAKS,20231208,10.4,10.1,10,10.1,683
MAP,20231208,2.008,2.02,1.993,2.018,1491250
MCM,20231208,12.1,12.1,11.82,11.82,4944
MDF,20231208,0.71,0.714,0.67,0.704,128951
MED,20231208,0.67,0.67,0.67,0.67,2530
MEL,20231208,5.91,6.15,5.805,6.15,599935
MFEA,20231208,2.294,2.32,2.26,2.309,5134
MIO,20231208,4.6,4.6,4.6,4.5,179
MRL,20231208,9.66,9.7,9.525,9.62,620967
MTB,20231208,1.37,1.41,1.37,1.37,1945
MTS,20231208,23.4,23.97,23.25,23.725,172531
MVC,20231208,8.74,8.78,8.68,8.78,7137
NBI,20231208,4.2,4.2,4.2,4.2,100
NEA,20231208,6.4,6.4,6.4,6.4,566
NHH,20231208,3.84,3.86,3.8,3.84,5113
NTH,20231208,1.62,1.62,1.615,1.62,1384
NTX,20231208,3.58,3.58,3.58,3.58,500
NXT,20231208,0.378,0.379,0.378,0.378,6168
NYE,20231208,0.0048,0.0048,0.0046,0.0046,6316000
OHL,20231208,0.479,0.4848,0.4698,0.4846,2380542
OLE,20231208,0.2425,0.246,0.241,0.243,441758
OPDE,20231208,5.78,5.79,5.77,5.79,9365
ORY,20231208,2.135,2.195,2.15,2.175,102304
PANG,20231208,1.86,1.86,1.86,1.82,100
PAR,20231208,2.9,2.9,2.9,2.92,50
PHM,20231208,38.52,39.6,38.36,39.02,30763
PRM,20231208,10.45,10.5,10.45,10.45,1071
PRO,20231208,18,18.1,18,18.1,1610
PRS,20231208,0.295,0.293,0.29,0.293,36256
PSG,20231208,1.818,1.856,1.824,1.826,478922
PVA,20231208,0.248,0.248,0.243,0.242,6180
R4,20231208,10.2,10.3,10.2,10.2,1141
RBT,20231208,1.5,1.5,1.5,1.5,3500
REE,20231208,15.405,15.57,15.335,15.565,976660
REN,20231208,0.936,0.936,0.93,0.93,11240
REP,20231208,13.85,13.995,13.77,13.94,3139421
RIO,20231208,4.7,4.86,4.62,4.66,5351
RJF,20231208,2.34,2.35,2.34,2.35,3991
RLIA,20231208,1.06,1.06,1.06,1.06,2618
ROVI,20231208,55.9,57.35,56.65,57,52347
RSS,20231208,3.3,3.3,3.3,3.26,100
SAB,20231208,1.3045,1.242,1.2095,1.2325,32969180
SAI,20231208,0.24,0.24,0.229,0.232,255500
SAN,20231208,3.9405,3.9495,3.811,3.94,29117148
SCO,20231208,4.4,4.4,4.3,4.3,1680
SCYR,20231208,3.158,3.166,3.128,3.166,1295149
SEC,20231208,6.3,6.3,6.3,6.6,30
SLR,20231208,17.38,17.755,17.23,17.495,374083
SNG,20231208,3.28,3.3,3.14,3.3,216
SOL,20231208,3.26,3.258,3.19,3.22,113155
SPH,20231208,1.35,1.38,1.34,1.35,11875
SQRL,20231208,1.48,1.48,1.48,1.48,4
TEF,20231208,4.046,4.027,4.001,4.003,8750685
TLGO,20231208,4.275,4.27,4.19,4.25,38074
TRE,20231208,8.555,8.7,8.46,8.675,153129
TRG,20231208,0.654,0.654,0.624,0.629,446290
TUB,20231208,3.345,3.415,3.335,3.39,159711
UBS,20231208,0.0049,0.005,0.0048,0.0048,43913565
UNI,20231208,1.007,1.01,0.9685,0.9805,6863235
USI,20231208,6.45,6.5,6.45,6.5,750
VID,20231208,87.9,89.4,87.3,89.1,19346
VIS,20231208,56.7,57.3,56.4,57.1,30707
VOC,20231208,0.636,0.636,0.624,0.63,881
VYT,20231208,2.04,2.04,2.04,2.04,1000
YABA,20231208,1.07,1.07,1.06,1.06,6095
YADV,20231208,10.7,10.7,10.7,10.7,220
YARP,20231208,2.96,2.96,2.96,2.9,1800
YATO,20231208,10.5,10.5,10.5,10.5,1694
YDOA,20231208,26.4,26.4,26.4,26.2,175
YEIS,20231208,3.5,3.5,3.5,3.5,1374
YENT,20231208,1.71,1.71,1.71,1.71,592
YFID,20231208,38.6,38.6,38.6,37,130
YGCS,20231208,13.2,13.2,13,10.3,800
YGGC,20231208,139,139,139,142,40
YGMP,20231208,51.5,51.5,51.5,51,3
YGOP,20231208,15.2,15.2,15.2,15.2,328
YHSP,20231208,5.7,5.7,5.7,5.7,885
YINB7,20231208,0.84,0.84,0.84,0.84,5000
YINM,20231208,13.4,13.4,13.4,13.6,180
YISC,20231208,16.2,16.2,16.2,16.2,310
YLFG,20231208,4.32,4.32,4.32,4.32,1158
YMEI,20231208,49.2,49.2,49.2,49.2,200
YMHRE,20231208,2.78,2.78,2.78,2.78,200
YNUM,20231208,1.98,1.98,1.98,1.98,2740
YORE,20231208,1.02,1.03,1.02,1.03,5000
YOVA,20231208,9.55,9.55,9.5,8.6,1051
YPARK,20231208,1.53,1.54,1.53,1.54,73719
YPR3,20231208,0.29,0.29,0.29,0.282,1048
YQPQ,20231208,1.25,1.25,1.25,1.22,17
YQUO,20231208,1.41,1.41,1.41,1.41,10000
YTAN,20231208,12,12,12,12.3,195
YTAR,20231208,61,61,61,60.5,50
YTRA,20231208,4.72,4.72,4.72,4.72,922
YUVS,20231208,7.25,7.25,7.25,7.05,3
YVBA,20231208,6.35,6.35,6.35,6.3,1
YVIT,20231208,13.3,13.3,13.3,13.3,750
YVIV,20231208,1.34,1.34,1.34,1.35,12