A3M,20231213,3.614,3.648,3.586,3.586,602775
ACS,20231213,38.08,39.16,38.08,39.07,834668
ACX,20231213,10.03,10.105,9.982,10.03,813727
ADX,20231213,1.302,1.318,1.284,1.294,76498
ADZ,20231213,4.86,4.88,4.86,4.88,3386
AEDAS,20231213,16.5,16.92,16.5,16.7,10291
AENA,20231213,161.4,162.95,161.25,161.9,99400
AGIL,20231213,3.46,3.46,3.36,3.45,3703
AI,20231213,0.127,0.128,0.123,0.1245,2535685
AIR,20231213,143,143.32,142,142.74,2024
ALB,20231213,48.55,49.1,48.5,49,2577
ALC,20231213,4.5,4.5,4.5,4.5,576
ALM,20231213,8.49,8.6,8.48,8.6,538367
ALNT,20231213,8.54,8.7,8.42,8.46,15406
ALQ,20231213,10.2,10.2,10.2,10.2,300
AMP,20231213,0.0904,0.0912,0.09,0.091,2323263
AMS,20231213,65.7,66.02,64.66,64.8,503364
ANA,20231213,130.4,131.75,130.15,130.55,59914
ANE,20231213,26.2,26.58,26.02,26.02,248305
APAM,20231213,31.5,31.5,30.03,30.9,1162
APG,20231213,17.4,17.4,17.4,17,7
APPS,20231213,9.87,9.915,9.87,9.9,32015
ARM,20231213,6.3,6.3,6.3,6.3,4626
ART,20231213,3.96,4,3.94,3.94,59398
ATRY,20231213,3.82,3.82,3.76,3.78,13162
ATSI,20231213,3.26,3.26,3.26,3.26,365
AZK,20231213,5.8,6.04,5.78,6,7504
BAIN,20231213,2.7,2.7,2.68,2.68,3765
BBVA,20231213,8.402,8.46,8.324,8.426,8394893
BKT,20231213,6.022,6.084,5.976,6.054,2447771
BKY,20231213,0.221,0.223,0.218,0.2185,869919
BST,20231213,0.418,0.418,0.405,0.415,101233
CABK,20231213,3.868,3.901,3.854,3.879,9531676
CAF,20231213,31.25,31.35,30.75,30.9,19811
CASH,20231213,0.55,0.551,0.539,0.551,377619
CBAV,20231213,21.8,21.9,21.5,21.9,1904
CCEP,20231213,59.5,59.9,59.1,59.6,1048
CEV,20231213,5.6,6.1,5.6,5.6,3396
CIE,20231213,25.54,25.54,25.16,25.18,39839
CITY,20231213,0.1495,0.1495,0.138,0.145,740409
CLE,20231213,0.113,0.113,0.113,0.113,26319
CLNX,20231213,35.28,35.62,35.1,35.56,654428
CLR,20231213,4.81,4.82,4.68,4.77,60867
CMM,20231213,2.08,2.08,2.08,2.08,1900
COL,20231213,6.225,6.34,6.225,6.305,781591
COM,20231213,0.96,0.978,0.918,0.978,6048
COX,20231213,1.79,1.84,1.79,1.84,4400
DIA,20231213,0.0119,0.012,0.0118,0.0119,9597055
DOM,20231213,3.27,3.27,3.165,3.165,107641
EAT,20231213,5.78,5.8,5.7,5.75,1190
EBRO,20231213,15.6,15.66,15.44,15.5,57492
ECR,20231213,2.465,2.515,2.46,2.485,86610
EDR,20231213,6.82,6.89,6.69,6.74,53874
EEP,20231213,0.34,0.34,0.34,0.34,188
EIDF,20231213,3.59,3.61,3.554,3.574,39770
ELE,20231213,19.635,19.665,19.465,19.585,899552
ELZ,20231213,0.17,0.174,0.17,0.174,39800
ENC,20231213,2.906,2.94,2.884,2.884,374209
END,20231213,1.605,1.605,1.46,1.515,58645
ENER,20231213,3.61,3.68,3.59,3.65,7453
ENG,20231213,16.8,16.935,16.725,16.85,1037094
ENO,20231213,18.15,18.75,18.15,18.7,33592
ENRS,20231213,3.2,3.22,3.13,3.15,11927
ETC,20231213,5.04,5.06,4.94,5,3127
FACE,20231213,2.41,2.49,2.28,2.35,30994
FAE,20231213,3.21,3.21,3.11,3.15,140813
FCC,20231213,13.9,14.4,13.9,14.4,33692
FDR,20231213,17.93,18.13,17.81,17.81,195259
FER,20231213,32.4,32.74,32.29,32.61,1011326
GAM,20231213,1.3,1.3,1.25,1.27,43832
GAS,20231213,27.8,28.02,27.72,28,250245
GCO,20231213,31.7,31.75,31.45,31.65,7691
GEST,20231213,3.4,3.428,3.352,3.352,346559
GGR,20231213,4.97,5.08,4.97,5.08,6355
GIGA,20231213,7.16,7.2,6.84,7.08,6366
GRE,20231213,27.94,28.3,27.54,28.1,29204
GRF,20231213,14.01,14.12,13.755,13.825,786565
GRF.P,20231213,9.365,9.69,9.365,9.415,124879
GRI,20231213,1.58,1.58,1.58,1.58,245
GSJ,20231213,3.49,3.52,3.48,3.49,25270
HAN,20231213,0.27,0.278,0.27,0.278,42037
HLZ,20231213,2.1,2.17,2.03,2.05,7344
HOME,20231213,10.12,10.44,10.12,10.16,23663
IAG,20231213,1.8475,1.851,1.8105,1.8105,6552158
IBE,20231213,11.74,11.785,11.69,11.75,9050844
IBG,20231213,19.75,19.75,19.5,19.7,5705
IDR,20231213,14.14,14.22,14.01,14.01,251204
IFF,20231213,0.735,0.735,0.735,0.735,3380
INDDT,20231213,8683.8,8709,8671.2,8685.8,67935
ISUR,20231213,6.95,6.95,6.95,6.85,463
ITX,20231213,38.18,39,37.61,38.21,3806672
IZER,20231213,8.8,8.8,8.78,8.78,753
KOM,20231213,0.79,0.79,0.79,0.79,6505
LAB,20231213,1.13,1.16,1.13,1.16,350
LDA,20231213,0.88,0.89,0.878,0.887,305806
LGT,20231213,6.46,6.48,6.46,6.46,106
LIB,20231213,1.05,1.05,1.05,1.05,3903
LLN,20231213,0.77,0.814,0.764,0.8,36842
LLYC,20231213,8.65,8.7,8.65,8.65,915
LOG,20231213,23.68,23.98,23.66,23.9,204445
LRE,20231213,5.95,6,5.9,5.95,35158
MAKS,20231213,9.9,10,9.9,10,869
MAP,20231213,1.986,1.991,1.974,1.981,1797483
MCM,20231213,11.68,11.68,11.24,11.44,6185
MDF,20231213,0.725,0.729,0.701,0.71,106509
MED,20231213,0.67,0.67,0.67,0.67,3862
MEL,20231213,6.26,6.265,6.035,6.045,764242
MFEA,20231213,2.3345,2.3345,2.287,2.3175,529
MIO,20231213,4.4,4.4,4.4,4.5,133
MRL,20231213,9.42,9.515,9.415,9.475,521977
MTB,20231213,1.4,1.4,1.33,1.34,3198
MTS,20231213,23.96,24.215,23.8,24.01,219220
MVC,20231213,8.8,8.8,8.54,8.65,36449
NBI,20231213,4.3,4.3,4.3,4.2,348
NEA,20231213,6.45,6.45,6.3,6.35,10562
NHH,20231213,3.93,3.99,3.93,3.98,15992
NTH,20231213,1.625,1.625,1.62,1.62,7824
NTX,20231213,3.58,3.58,3.58,3.58,1949
NXT,20231213,0.378,0.385,0.375,0.385,112097
NYE,20231213,0.0046,0.0046,0.0046,0.0046,959880
OHL,20231213,0.4704,0.4738,0.4652,0.4672,1812998
OLE,20231213,0.2385,0.242,0.238,0.241,141989
OPDE,20231213,5.77,5.79,5.75,5.78,106405
ORY,20231213,2.14,2.175,2.13,2.14,87743
PANG,20231213,1.86,1.86,1.86,1.82,100
PAR,20231213,2.9,2.9,2.71,2.9,2093
PHM,20231213,41.3,41.98,41.08,41.6,55228
PRM,20231213,10.55,10.55,10.45,10.45,1109
PRO,20231213,18.1,18.1,17.4,17.6,1500
PRS,20231213,0.29,0.297,0.29,0.295,43137
PSG,20231213,1.826,1.826,1.812,1.812,1096191
PVA,20231213,0.241,0.247,0.24,0.241,11758
R4,20231213,10,10.2,10,10.2,2818
RBT,20231213,1.5,1.5,1.5,1.5,100
REE,20231213,15.27,15.36,15.23,15.305,757511
REN,20231213,0.902,0.914,0.902,0.914,10583
REP,20231213,13.41,13.42,13.16,13.23,5083237
RIO,20231213,4.7,4.7,4.7,4.7,6000
RJF,20231213,2.34,2.34,2.3,2.31,13839
RLIA,20231213,1.06,1.06,1.06,1.06,3783
ROVI,20231213,57,57.75,55.95,56.55,115357
RSS,20231213,3.2,3.2,3.2,3.2,2016
SAB,20231213,1.223,1.235,1.2135,1.215,20769148
SAI,20231213,0.234,0.235,0.222,0.229,202981
SAN,20231213,3.8585,3.88,3.822,3.838,31657305
SCO,20231213,4.4,4.5,4.4,4.5,262
SCYR,20231213,3.112,3.128,3.092,3.098,1839062
SEC,20231213,6.3,6.3,6.3,6.6,30
SLR,20231213,16.605,17.2,16.56,16.985,428641
SNG,20231213,3.19,3.19,3.1,3.1,8790
SOL,20231213,2.95,3.02,2.92,2.928,317718
SPH,20231213,1.33,1.35,1.23,1.24,53450
SQRL,20231213,1.54,1.54,1.5,1.52,7750
TEF,20231213,3.789,3.789,3.652,3.671,21420174
TLGO,20231213,4.235,4.24,4.165,4.205,70142
TRE,20231213,8.35,8.425,8.24,8.26,195325
TRG,20231213,0.612,0.619,0.6,0.6,447149
TUB,20231213,3.3,3.315,3.2,3.22,252700
UBS,20231213,0.0048,0.0048,0.0047,0.0048,52857285
UNI,20231213,0.939,0.9455,0.934,0.935,9188429
USI,20231213,6.5,6.5,6.5,6.45,25
VID,20231213,88.7,90.4,88.7,90.2,42487
VIS,20231213,56,56.5,55.6,56,56492
VOC,20231213,0.622,0.63,0.602,0.624,52000
VYT,20231213,2.04,2.04,2.04,2.04,500
YABA,20231213,1.07,1.07,1.06,1.06,6095
YADV,20231213,10.6,10.6,10.6,10.7,48
YARP,20231213,2.96,2.96,2.96,2.9,1800
YATO,20231213,10.6,10.6,10.6,10.5,93
YDOA,20231213,26.4,26.4,26.4,26.2,175
YEIS,20231213,3.5,3.5,3.5,3.5,1374
YENT,20231213,1.71,1.71,1.71,1.71,592
YFID,20231213,38.6,38.6,38.6,37,130
YGCS,20231213,13.2,13.2,13,10.3,800
YGGC,20231213,139,139,139,142,40
YGMP,20231213,51.5,51.5,51.5,51,5
YGOP,20231213,15.2,15.2,15.2,15.2,11819
YHSP,20231213,5.7,5.7,5.7,5.7,885
YINB7,20231213,0.815,0.815,0.815,0.815,12950
YINM,20231213,13.4,13.4,13.4,13.6,180
YISC,20231213,16.2,16.2,16.2,16.2,310
YLFG,20231213,4.32,4.32,4.32,4.32,1158
YMEI,20231213,49.2,49.2,49.2,49.2,200
YMHRE,20231213,2.66,2.66,2.64,2.64,14016
YNUM,20231213,1.98,1.98,1.98,1.98,2740
YORE,20231213,1.02,1.03,1.02,1.03,5000
YOVA,20231213,9.55,9.55,9.5,8.6,1051
YPARK,20231213,1.53,1.54,1.53,1.54,73719
YPR3,20231213,0.29,0.29,0.29,0.282,1048
YQPQ,20231213,1.25,1.25,1.25,1.22,17
YQUO,20231213,1.41,1.41,1.41,1.41,10000
YTAN,20231213,12,12,12,12.3,195
YTAR,20231213,61,61,61,60.5,50
YTRA,20231213,4.72,4.72,4.72,4.72,922
YUVS,20231213,7.25,7.25,7.25,7.05,3
YVBA,20231213,6.35,6.35,6.35,6.3,1
YVIT,20231213,13.5,13.5,13.5,13.5,10607
YVIV,20231213,1.34,1.34,1.34,1.35,12