A3M,20231212,3.68,3.68,3.626,3.63,450467
ACS,20231212,37.5,38.16,37.5,37.98,539022
ACX,20231212,10.21,10.275,10.015,10.03,517050
ADX,20231212,1.3,1.322,1.29,1.304,92649
ADZ,20231212,4.88,4.96,4.86,4.86,2839
AEDAS,20231212,17.12,17.12,16.5,16.5,10174
AENA,20231212,162.5,162.65,160.9,161.15,159599
AGIL,20231212,3.55,3.57,3.27,3.5,11787
AI,20231212,0.129,0.1305,0.1275,0.1275,2497969
AIR,20231212,142.08,142.7,140.62,140.94,750
ALB,20231212,48.65,48.85,48.6,48.7,793
ALC,20231212,4.44,4.44,4.4,4.4,505
ALM,20231212,8.575,8.64,8.46,8.49,306003
ALNT,20231212,8.62,8.72,8.58,8.6,12837
ALQ,20231212,10.2,10.2,10.1,10.1,989
AMP,20231212,0.0925,0.0934,0.0904,0.0905,5359098
AMS,20231212,65.34,65.88,65.04,65.6,463845
ANA,20231212,132.4,132.9,129.95,129.95,85291
ANE,20231212,27,27.04,26.16,26.16,319598
APAM,20231212,30.91,31.71,30.03,31.45,771
APG,20231212,17.4,17.4,17.4,17,7
APPS,20231212,9.91,9.92,9.89,9.91,52730
ARM,20231212,6.3,6.3,6.3,6.3,4626
ART,20231212,3.96,3.96,3.96,3.96,261
ATRY,20231212,3.9,3.91,3.77,3.82,24889
ATSI,20231212,3.34,3.34,3.34,3.3,10
AZK,20231212,5.96,6,5.82,5.86,25191
BAIN,20231212,2.7,2.7,2.68,2.68,3765
BBVA,20231212,8.5,8.518,8.384,8.42,8908199
BKT,20231212,6.08,6.096,5.976,6.01,2545216
BKY,20231212,0.224,0.227,0.22,0.221,549298
BST,20231212,0.408,0.413,0.404,0.413,135163
CABK,20231212,3.919,3.924,3.849,3.866,10874804
CAF,20231212,31.3,31.5,30.8,31.3,48660
CASH,20231212,0.544,0.548,0.53,0.538,560783
CBAV,20231212,22.5,22.6,21,21.8,4783
CCEP,20231212,59.1,59.5,58.5,59.5,968
CEV,20231212,5.6,6.1,5.6,5.6,3396
CIE,20231212,25.82,25.82,25.38,25.38,39140
CITY,20231212,0.164,0.164,0.149,0.152,336061
CLE,20231212,0.113,0.113,0.113,0.113,26319
CLNX,20231212,35.58,35.58,35.03,35.3,717473
CLR,20231212,4.99,4.99,4.75,4.88,66180
CMM,20231212,2.08,2.08,2.08,2.08,1900
COL,20231212,6.35,6.38,6.21,6.23,1239891
COM,20231212,0.96,0.96,0.94,0.96,5900
COX,20231212,1.88,1.88,1.88,1.84,19
DIA,20231212,0.0119,0.012,0.0119,0.012,4493379
DOM,20231212,3.24,3.265,3.19,3.22,94102
EAT,20231212,5.78,5.8,5.7,5.75,1190
EBRO,20231212,15.64,15.76,15.54,15.6,47186
ECR,20231212,2.485,2.505,2.465,2.475,122576
EDR,20231212,6.77,6.78,6.68,6.76,30763
EEP,20231212,0.34,0.34,0.34,0.34,188
EIDF,20231212,3.65,3.65,3.564,3.588,55577
ELE,20231212,19.48,19.77,19.43,19.62,1262956
ELZ,20231212,0.17,0.17,0.17,0.17,30300
ENC,20231212,2.944,2.952,2.892,2.898,417879
END,20231212,1.635,1.73,1.57,1.57,95109
ENER,20231212,3.67,3.7,3.61,3.62,14723
ENG,20231212,16.775,16.94,16.755,16.755,949996
ENO,20231212,18.35,18.6,18.25,18.55,26690
ENRS,20231212,3.19,3.22,3.1,3.22,9069
ETC,20231212,5.12,5.12,4.98,5.06,9576
FACE,20231212,2.46,2.5,2.39,2.48,16490
FAE,20231212,3.24,3.24,3.16,3.185,124143
FCC,20231212,13.9,14.26,13.9,14.14,34358
FDR,20231212,17.79,18.4,17.6,17.88,373241
FER,20231212,32.5,32.58,32.32,32.39,598900
GAM,20231212,1.25,1.27,1.25,1.27,4080
GAS,20231212,27.86,28.1,27.78,27.8,295312
GCO,20231212,31.7,31.7,31.45,31.45,27745
GEST,20231212,3.47,3.488,3.388,3.388,447281
GGR,20231212,4.95,5.09,4.95,5.09,2500
GIGA,20231212,7.02,7.1,6.82,7.1,31412
GRE,20231212,28.5,28.5,27.68,27.68,42417
GRF,20231212,14.055,14.175,13.83,13.92,912050
GRF.P,20231212,9.58,9.72,9.44,9.44,82179
GRI,20231212,1.55,1.58,1.55,1.58,3335
GSJ,20231212,3.53,3.58,3.5,3.53,38821
HAN,20231212,0.278,0.278,0.27,0.27,36000
HLZ,20231212,2.1,2.1,2.06,2.1,7332
HOME,20231212,10.32,10.48,10.12,10.44,28577
IAG,20231212,1.82,1.848,1.812,1.848,7702408
IBE,20231212,11.73,11.785,11.685,11.695,9840831
IBG,20231212,19.75,19.75,19.55,19.75,9485
IDR,20231212,13.94,14.21,13.94,14.12,411123
IFF,20231212,0.725,0.725,0.7,0.715,22277
INDDT,20231212,8751.1,8763.4,8681.4,8681.4,67717
ISUR,20231212,7.1,7.1,6.85,6.85,6200
ITX,20231212,38.16,38.46,38.04,38.3,1696386
IZER,20231212,8.8,8.8,8.78,8.8,170
KOM,20231212,0.79,0.79,0.79,0.79,6505
LAB,20231212,1.16,1.16,1.16,1.16,977
LDA,20231212,0.879,0.885,0.868,0.88,429639
LGT,20231212,6.4,6.46,6.4,6.46,2423
LIB,20231212,1.04,1.04,1.04,1.04,1409
LLN,20231212,0.794,0.796,0.72,0.77,74722
LLYC,20231212,8.5,8.5,8.5,8.6,14
LOG,20231212,23.92,23.94,23.58,23.62,151178
LRE,20231212,6,6,5.9,5.91,71561
MAKS,20231212,10,10,10,10,625
MAP,20231212,2.014,2.014,1.977,1.985,2233873
MCM,20231212,11.72,11.72,11.54,11.58,3980
MDF,20231212,0.722,0.755,0.721,0.729,723426
MED,20231212,0.67,0.67,0.67,0.67,3862
MEL,20231212,6.2,6.28,6.2,6.265,665776
MFEA,20231212,2.5,2.5,2.341,2.341,10575
MIO,20231212,4.6,4.6,4.6,4.5,179
MRL,20231212,9.71,9.73,9.39,9.43,912623
MTB,20231212,1.33,1.37,1.33,1.33,2000
MTS,20231212,24.05,24.7,23.88,23.97,323514
MVC,20231212,8.98,8.98,8.4,8.67,69304
NBI,20231212,4.3,4.3,4.3,4.2,348
NEA,20231212,6.45,6.45,6.3,6.3,1964
NHH,20231212,3.88,4.02,3.88,4,43411
NTH,20231212,1.625,1.625,1.625,1.625,726
NTX,20231212,3.68,3.68,3.68,3.68,680
NXT,20231212,0.387,0.389,0.385,0.385,30330
NYE,20231212,0.0048,0.0048,0.0046,0.0046,709630
OHL,20231212,0.475,0.4792,0.4704,0.4728,1722052
OLE,20231212,0.243,0.244,0.2405,0.242,533398
OPDE,20231212,5.78,5.78,5.76,5.78,98903
ORY,20231212,2.18,2.18,2.125,2.14,161509
PANG,20231212,1.86,1.86,1.86,1.82,100
PAR,20231212,2.9,2.95,2.9,2.9,10574
PHM,20231212,39.38,41.04,38.8,40.76,68674
PRM,20231212,10.55,10.55,10.45,10.55,230
PRO,20231212,18.3,18.3,17.6,17.8,1438
PRS,20231212,0.29,0.298,0.29,0.297,22009
PSG,20231212,1.826,1.838,1.82,1.822,408017
PVA,20231212,0.241,0.241,0.24,0.241,14406
R4,20231212,10.2,10.2,10.1,10.2,3196
RBT,20231212,1.5,1.5,1.5,1.5,900
REE,20231212,15.33,15.39,15.275,15.275,992177
REN,20231212,0.904,0.916,0.9,0.916,33704
REP,20231212,13.81,13.88,13.5,13.5,4344735
RIO,20231212,4.68,4.7,4.68,4.7,600
RJF,20231212,2.33,2.34,2.32,2.34,13425
RLIA,20231212,1.06,1.06,1.06,1.06,11153
ROVI,20231212,56.95,57.55,56.8,57,55962
RSS,20231212,3.3,3.3,3.3,3.26,100
SAB,20231212,1.24,1.249,1.215,1.226,18944276
SAI,20231212,0.233,0.234,0.226,0.234,143509
SAN,20231212,3.944,3.9475,3.8715,3.8755,33379665
SCO,20231212,4.5,4.5,4.3,4.3,3545
SCYR,20231212,3.128,3.144,3.086,3.114,2513621
SEC,20231212,6.3,6.3,6.3,6.6,30
SLR,20231212,17.1,17.14,16.56,16.59,447340
SNG,20231212,3.25,3.25,3.13,3.13,5530
SOL,20231212,3.06,3.06,2.924,2.934,422035
SPH,20231212,1.34,1.38,1.33,1.35,6150
SQRL,20231212,1.54,1.54,1.46,1.51,8709
TEF,20231212,3.867,3.87,3.784,3.8,17830842
TLGO,20231212,4.17,4.23,4.14,4.2,114935
TRE,20231212,8.5,8.59,8.37,8.38,211323
TRG,20231212,0.615,0.63,0.614,0.614,178322
TUB,20231212,3.385,3.425,3.3,3.305,268551
UBS,20231212,0.0048,0.0049,0.0048,0.0048,15539780
UNI,20231212,0.9635,0.9655,0.94,0.94,11945395
USI,20231212,6.45,6.45,6.45,6.45,5000
VID,20231212,89.2,89.3,88.2,88.5,29913
VIS,20231212,57,57.2,56.3,56.3,65365
VOC,20231212,0.634,0.634,0.622,0.624,18761
VYT,20231212,2.04,2.04,2.04,2.04,500
YABA,20231212,1.07,1.07,1.06,1.06,6095
YADV,20231212,10.6,10.6,10.6,10.7,48
YARP,20231212,2.96,2.96,2.96,2.9,1800
YATO,20231212,10.5,10.5,10.5,10.5,1694
YDOA,20231212,26.4,26.4,26.4,26.2,175
YEIS,20231212,3.5,3.5,3.5,3.5,1374
YENT,20231212,1.71,1.71,1.71,1.71,592
YFID,20231212,38.6,38.6,38.6,37,130
YGCS,20231212,13.2,13.2,13,10.3,800
YGGC,20231212,139,139,139,142,40
YGMP,20231212,51.5,51.5,51.5,51,4
YGOP,20231212,15.2,15.2,15.2,15.2,11819
YHSP,20231212,5.7,5.7,5.7,5.7,885
YINB7,20231212,0.815,0.815,0.815,0.815,12950
YINM,20231212,13.4,13.4,13.4,13.6,180
YISC,20231212,16.2,16.2,16.2,16.2,310
YLFG,20231212,4.32,4.32,4.32,4.32,1158
YMEI,20231212,49.2,49.2,49.2,49.2,200
YMHRE,20231212,2.78,2.78,2.78,2.78,200
YNUM,20231212,1.98,1.98,1.98,1.98,2740
YORE,20231212,1.02,1.03,1.02,1.03,5000
YOVA,20231212,9.55,9.55,9.5,8.6,1051
YPARK,20231212,1.53,1.54,1.53,1.54,73719
YPR3,20231212,0.29,0.29,0.29,0.282,1048
YQPQ,20231212,1.25,1.25,1.25,1.22,17
YQUO,20231212,1.41,1.41,1.41,1.41,10000
YTAN,20231212,12,12,12,12.3,195
YTAR,20231212,61,61,61,60.5,50
YTRA,20231212,4.72,4.72,4.72,4.72,922
YUVS,20231212,7.25,7.25,7.25,7.05,3
YVBA,20231212,6.35,6.35,6.35,6.3,1
YVIT,20231212,13.3,13.3,13.3,13.3,750
YVIV,20231212,1.34,1.34,1.34,1.35,12