A3M,20231211,3.722,3.726,3.658,3.686,460328
ACS,20231211,37.47,37.81,37.35,37.46,334751
ACX,20231211,10.215,10.235,10.125,10.2,401868
ADX,20231211,1.328,1.34,1.306,1.312,206583
ADZ,20231211,4.9,4.9,4.9,4.9,2319
AEDAS,20231211,16.98,17,16.78,16.9,16899
AENA,20231211,163.2,163.45,161.25,161.8,111486
AGIL,20231211,3.57,3.57,3.2,3.55,11358
AI,20231211,0.129,0.13,0.128,0.129,2111003
AIR,20231211,141.9,142.8,141.9,142.16,4724
ALB,20231211,49.15,49.2,48.45,49.15,5472
ALC,20231211,4.64,4.64,4.54,4.54,2570
ALM,20231211,8.57,8.625,8.47,8.57,195078
ALNT,20231211,8.6,8.7,8.6,8.62,2645
ALQ,20231211,10.4,10.4,10.3,10.3,1313
AMP,20231211,0.0886,0.0936,0.0885,0.0913,11599726
AMS,20231211,65.68,65.92,65.2,65.34,435226
ANA,20231211,135,135.15,132.2,132.5,82071
ANE,20231211,28.04,28.1,26.82,26.88,304394
APAM,20231211,30.73,31.28,30.73,31,2159
APG,20231211,17.4,17.4,17.4,17,7
APPS,20231211,9.9,9.925,9.9,9.9,52191
ARM,20231211,6.3,6.3,6.3,6.3,4626
ART,20231211,3.96,3.96,3.96,3.96,2527
ATRY,20231211,3.87,3.92,3.82,3.86,31973
ATSI,20231211,3.34,3.34,3.34,3.3,10
AZK,20231211,6.02,6.14,5.94,5.98,11780
BAIN,20231211,2.48,2.5,2.48,2.5,914
BBVA,20231211,8.51,8.55,8.476,8.492,9724346
BKT,20231211,6.11,6.154,6.026,6.084,2645794
BKY,20231211,0.2295,0.2295,0.225,0.227,562834
BST,20231211,0.41,0.413,0.403,0.413,141687
CABK,20231211,3.925,3.941,3.88,3.909,10408962
CAF,20231211,32,32.1,31,31.2,36230
CASH,20231211,0.55,0.55,0.532,0.543,508068
CBAV,20231211,22.4,22.5,21.7,22.5,2631
CCEP,20231211,59.1,59.4,58.4,59.2,3244
CEV,20231211,6.1,6.1,6,6,1557
CIE,20231211,25.9,25.9,25.54,25.7,22163
CITY,20231211,0.175,0.18,0.158,0.1595,853891
CLE,20231211,0.113,0.113,0.113,0.113,26319
CLNX,20231211,35.58,35.64,35.1,35.5,918832
CLR,20231211,4.54,5.04,4.51,5,157315
CMM,20231211,2.08,2.08,2.08,2.08,1900
COL,20231211,6.31,6.385,6.31,6.36,735725
COM,20231211,0.962,0.962,0.96,0.96,5115
COX,20231211,1.93,1.93,1.84,1.84,3393
DIA,20231211,0.0121,0.0122,0.0119,0.0119,18543536
DOM,20231211,3.31,3.325,3.205,3.27,92595
EAT,20231211,5.78,5.8,5.7,5.75,1190
EBRO,20231211,15.64,15.74,15.6,15.72,30143
ECR,20231211,2.48,2.49,2.45,2.485,59070
EDR,20231211,6.9,6.92,6.74,6.77,34199
EEP,20231211,0.34,0.34,0.34,0.34,188
EIDF,20231211,3.648,3.648,3.524,3.616,54942
ELE,20231211,19.615,19.715,19.535,19.6,1415880
ELZ,20231211,0.164,0.171,0.162,0.168,209762
ENC,20231211,2.952,2.988,2.94,2.96,556647
END,20231211,1.495,1.73,1.465,1.65,191089
ENER,20231211,3.64,3.68,3.62,3.65,6675
ENG,20231211,16.89,16.895,16.675,16.765,738565
ENO,20231211,18.75,18.75,18.1,18.3,32033
ENRS,20231211,3.12,3.36,3.08,3.2,9795
ETC,20231211,5.13,5.19,5.04,5.04,10529
FACE,20231211,2.5,2.51,2.46,2.51,27811
FAE,20231211,3.195,3.235,3.195,3.225,169277
FCC,20231211,14.16,14.44,13.72,13.94,69807
FDR,20231211,18.43,18.5,18.35,18.35,167782
FER,20231211,32.37,32.54,32.35,32.39,655001
GAM,20231211,1.23,1.26,1.23,1.25,19780
GAS,20231211,28.04,28.1,27.52,27.86,219098
GCO,20231211,31.5,31.7,31.45,31.5,6476
GEST,20231211,3.504,3.516,3.47,3.486,169372
GGR,20231211,5.13,5.13,4.99,5.06,2415
GIGA,20231211,7.26,7.26,6.92,7.22,16223
GRE,20231211,29.34,29.44,28.5,28.5,39177
GRF,20231211,14.175,14.245,14.05,14.065,981916
GRF.P,20231211,9.685,9.765,9.63,9.63,85355
GRI,20231211,1.55,1.58,1.55,1.58,3335
GSJ,20231211,3.54,3.57,3.52,3.57,10299
HAN,20231211,0.27,0.27,0.27,0.27,18000
HLZ,20231211,2.16,2.2,2.02,2.2,7497
HOME,20231211,10.5,10.5,10.2,10.3,19615
IAG,20231211,1.8375,1.843,1.8155,1.82,6957264
IBE,20231211,11.79,11.815,11.73,11.75,8769648
IBG,20231211,19.8,19.85,19.55,19.6,16601
IDR,20231211,14.22,14.23,13.82,13.88,264669
IFF,20231211,0.72,0.72,0.705,0.72,8680
INDDT,20231211,8805.9,8812.3,8751.4,8761.2,63653
ISUR,20231211,7.1,7.1,7.1,7.05,320
ITX,20231211,37.9,38.24,37.74,38.16,2100944
IZER,20231211,8.78,8.8,8.78,8.8,887
KOM,20231211,0.79,0.79,0.79,0.79,6505
LAB,20231211,1.16,1.16,1.16,1.16,977
LDA,20231211,0.906,0.906,0.881,0.887,425943
LGT,20231211,6.44,6.5,6.44,6.48,761
LIB,20231211,1.06,1.06,1.06,1.06,1000
LLN,20231211,0.84,0.84,0.792,0.8,47502
LLYC,20231211,8.6,8.6,8.6,8.6,3000
LOG,20231211,24.14,24.16,23.82,23.86,109820
LRE,20231211,6,6.04,5.82,5.96,117634
MAKS,20231211,10.1,10.1,10,10.1,320
MAP,20231211,2.016,2.016,2,2.008,1830552
MCM,20231211,11.8,11.9,11.62,11.7,5989
MDF,20231211,0.692,0.723,0.692,0.705,135186
MED,20231211,0.67,0.67,0.67,0.67,3862
MEL,20231211,6.14,6.215,6.135,6.215,610424
MFEA,20231211,2.3265,2.4,2.3265,2.4,5232
MIO,20231211,4.6,4.6,4.6,4.5,179
MRL,20231211,9.635,9.76,9.63,9.7,882160
MTB,20231211,1.4,1.4,1.4,1.37,1
MTS,20231211,23.545,23.99,23.49,23.94,192326
MVC,20231211,8.78,8.8,8.71,8.74,25164
NBI,20231211,4.2,4.2,4.2,4.2,100
NEA,20231211,6.4,6.4,6.35,6.4,934
NHH,20231211,3.88,3.88,3.8,3.875,10282
NTH,20231211,1.635,1.635,1.62,1.63,19478
NTX,20231211,3.58,3.58,3.58,3.58,500
NXT,20231211,0.379,0.402,0.369,0.402,78734
NYE,20231211,0.0048,0.0048,0.0046,0.0048,3251400
OHL,20231211,0.4864,0.49,0.4762,0.4776,2959936
OLE,20231211,0.247,0.247,0.2415,0.2435,380674
OPDE,20231211,5.79,5.79,5.77,5.77,2268
ORY,20231211,2.175,2.26,2.175,2.18,368082
PANG,20231211,1.86,1.86,1.86,1.82,100
PAR,20231211,2.89,2.9,2.63,2.9,15372
PHM,20231211,38.78,39.38,38.58,39.3,21615
PRM,20231211,10.5,10.6,10.5,10.55,566
PRO,20231211,18.2,18.2,17.9,18,515
PRS,20231211,0.302,0.302,0.29,0.29,36464
PSG,20231211,1.82,1.828,1.814,1.826,587746
PVA,20231211,0.249,0.249,0.24,0.241,91121
R4,20231211,10.3,10.3,10.2,10.3,10760
RBT,20231211,1.5,1.5,1.5,1.5,134
REE,20231211,15.53,15.535,15.285,15.325,1152147
REN,20231211,0.92,0.92,0.906,0.914,8265
REP,20231211,13.96,14.01,13.805,13.815,2097993
RIO,20231211,4.58,4.78,4.58,4.7,4100
RJF,20231211,2.34,2.4,2.32,2.34,16084
RLIA,20231211,1.06,1.075,1.06,1.06,11027
ROVI,20231211,56.95,57.15,56.7,56.95,45389
RSS,20231211,3.3,3.3,3.3,3.26,100
SAB,20231211,1.24,1.2515,1.213,1.2405,24782817
SAI,20231211,0.232,0.237,0.22,0.228,562262
SAN,20231211,3.9285,3.95,3.913,3.941,26569745
SCO,20231211,4.4,4.5,4.4,4.5,215
SCYR,20231211,3.152,3.164,3.098,3.112,1772209
SEC,20231211,6.3,6.3,6.3,6.6,30
SLR,20231211,17.44,17.51,17.04,17.055,401279
SNG,20231211,3.28,3.3,3.14,3.3,216
SOL,20231211,3.218,3.218,3.06,3.06,400046
SPH,20231211,1.35,1.35,1.32,1.35,3791
SQRL,20231211,1.45,1.45,1.45,1.48,47
TEF,20231211,4.025,4.04,3.998,4.017,18711908
TLGO,20231211,4.25,4.265,4.15,4.18,129122
TRE,20231211,8.68,8.7,8.48,8.525,141960
TRG,20231211,0.63,0.63,0.606,0.61,526153
TUB,20231211,3.415,3.415,3.355,3.38,82486
UBS,20231211,0.0048,0.0049,0.0048,0.0049,12724095
UNI,20231211,0.97,0.976,0.9585,0.9635,12978311
USI,20231211,6.45,6.5,6.45,6.5,750
VID,20231211,88.8,89.4,87.9,88.5,37904
VIS,20231211,57,57.3,56.4,56.7,44752
VOC,20231211,0.624,0.626,0.622,0.624,17638
VYT,20231211,2.04,2.04,2.04,2.04,500
YABA,20231211,1.07,1.07,1.06,1.06,6095
YADV,20231211,10.6,10.6,10.6,10.7,48
YARP,20231211,2.96,2.96,2.96,2.9,1800
YATO,20231211,10.5,10.5,10.5,10.5,1694
YDOA,20231211,26.4,26.4,26.4,26.2,175
YEIS,20231211,3.5,3.5,3.5,3.5,1374
YENT,20231211,1.71,1.71,1.71,1.71,592
YFID,20231211,38.6,38.6,38.6,37,130
YGCS,20231211,13.2,13.2,13,10.3,800
YGGC,20231211,139,139,139,142,40
YGMP,20231211,51.5,51.5,51.5,51,4
YGOP,20231211,15.2,15.2,15.2,15.2,2487
YHSP,20231211,5.7,5.7,5.7,5.7,885
YINB7,20231211,0.835,0.835,0.825,0.825,12050
YINM,20231211,13.4,13.4,13.4,13.6,180
YISC,20231211,16.2,16.2,16.2,16.2,310
YLFG,20231211,4.32,4.32,4.32,4.32,1158
YMEI,20231211,49.2,49.2,49.2,49.2,200
YMHRE,20231211,2.78,2.78,2.78,2.78,200
YNUM,20231211,1.98,1.98,1.98,1.98,2740
YORE,20231211,1.02,1.03,1.02,1.03,5000
YOVA,20231211,9.55,9.55,9.5,8.6,1051
YPARK,20231211,1.53,1.54,1.53,1.54,73719
YPR3,20231211,0.29,0.29,0.29,0.282,1048
YQPQ,20231211,1.25,1.25,1.25,1.22,17
YQUO,20231211,1.41,1.41,1.41,1.41,10000
YTAN,20231211,12,12,12,12.3,195
YTAR,20231211,61,61,61,60.5,50
YTRA,20231211,4.72,4.72,4.72,4.72,922
YUVS,20231211,7.25,7.25,7.25,7.05,3
YVBA,20231211,6.35,6.35,6.35,6.3,1
YVIT,20231211,13.3,13.3,13.3,13.3,750
YVIV,20231211,1.34,1.34,1.34,1.35,12