A3M,20231214,3.618,3.68,3.6,3.65,701640
ACS,20231214,39.29,39.79,39.11,39.58,808737
ACX,20231214,10.2,10.385,10.125,10.28,1255002
ADX,20231214,1.318,1.32,1.28,1.282,355882
ADZ,20231214,4.86,4.86,4.84,4.86,3660
AEDAS,20231214,16.92,17.56,16.9,17.24,28091
AENA,20231214,163.5,166.5,162.35,165.6,173909
AGIL,20231214,3.4,3.4,3.26,3.3,7714
AI,20231214,0.1245,0.1285,0.1225,0.1245,5217598
AIR,20231214,143,143.78,139.82,140.42,1082
ALB,20231214,48.7,49.35,48.5,48.65,7219
ALC,20231214,4.5,4.5,4.5,4.5,576
ALM,20231214,8.6,8.845,8.57,8.635,595201
ALNT,20231214,8.52,8.72,8.46,8.56,21870
ALQ,20231214,10.2,10.2,10.2,10.2,300
AMP,20231214,0.0914,0.0914,0.0887,0.0891,7543667
AMS,20231214,65.62,66.06,64.86,65.02,551885
ANA,20231214,133,138.35,132.7,135.65,180383
ANE,20231214,27.44,28.36,27.34,28,491183
APAM,20231214,30.57,32.42,30.57,32.42,5174
APG,20231214,17.4,17.4,17.4,17,7
APPS,20231214,9.875,9.945,9.875,9.925,175361
ARM,20231214,6.45,6.75,6.45,6.6,21223
ART,20231214,3.96,3.96,3.9,3.92,1825
ATRY,20231214,3.75,3.79,3.74,3.74,15762
ATSI,20231214,3.22,3.22,3.22,3.26,2
AZK,20231214,5.9,6.08,5.9,5.94,18776
BAIN,20231214,2.7,2.7,2.7,2.68,34
BBVA,20231214,8.49,8.508,8.294,8.372,14763259
BKT,20231214,6.082,6.086,5.8,5.9,6763243
BKY,20231214,0.2215,0.224,0.2185,0.2185,996563
BST,20231214,0.415,0.418,0.408,0.417,140327
CABK,20231214,3.88,3.895,3.743,3.782,23669124
CAF,20231214,31.2,31.85,31.2,31.7,38875
CASH,20231214,0.551,0.566,0.545,0.559,679380
CBAV,20231214,21.9,22.6,21.6,22.6,1960
CCEP,20231214,59.4,59.6,59.1,59.4,628
CEV,20231214,5.6,6.1,5.6,5.6,3396
CIE,20231214,25.5,26.34,25.5,25.96,96622
CITY,20231214,0.152,0.1645,0.148,0.15,547602
CLE,20231214,0.113,0.113,0.113,0.113,26319
CLNX,20231214,36.77,37.16,36.31,36.32,1713459
CLR,20231214,4.8,4.8,4.44,4.5,91531
CMM,20231214,2.08,2.08,2.08,2.08,1900
COL,20231214,6.47,6.7,6.47,6.655,1475213
COM,20231214,0.974,0.974,0.94,0.978,404
COX,20231214,1.79,1.83,1.79,1.83,4100
DIA,20231214,0.0119,0.012,0.0118,0.012,10725271
DOM,20231214,3.16,3.27,3.095,3.155,249822
EAT,20231214,5.61,5.82,5.61,5.62,1740
EBRO,20231214,15.52,15.66,15.5,15.52,81406
ECR,20231214,2.5,2.575,2.5,2.555,166482
EDR,20231214,6.94,7.09,6.85,7.01,183580
EEP,20231214,0.34,0.34,0.34,0.34,188
EIDF,20231214,3.5,3.59,3.46,3.476,86126
ELE,20231214,19.78,19.95,19.5,19.5,1761698
ELZ,20231214,0.169,0.178,0.168,0.175,129293
ENC,20231214,2.908,2.95,2.886,2.892,355017
END,20231214,1.5,1.52,1.46,1.52,29619
ENER,20231214,3.68,3.85,3.68,3.8,25674
ENG,20231214,17,17.025,16.78,16.92,1405000
ENO,20231214,18.9,18.9,18.5,18.5,23288
ENRS,20231214,3.1,3.13,3.08,3.1,5086
ETC,20231214,5.04,5.04,4.96,5,3011
FACE,20231214,2.35,2.43,2.3,2.37,21652
FAE,20231214,3.18,3.21,3.15,3.19,210661
FCC,20231214,14.4,14.56,14.32,14.56,30142
FDR,20231214,18.4,19.28,18.4,19.2,816816
FER,20231214,32.85,33,32.47,32.69,792500
GAM,20231214,1.26,1.28,1.26,1.26,6837
GAS,20231214,28.26,28.44,27.9,28.08,342200
GCO,20231214,31.6,31.75,31.45,31.45,22316
GEST,20231214,3.416,3.546,3.416,3.478,1107858
GGR,20231214,4.97,5.07,4.97,5.06,4162
GIGA,20231214,7,7.08,6.86,6.88,2549
GRE,20231214,28.6,29.92,28.6,29.8,64443
GRF,20231214,14.35,14.535,13.99,14.225,2260980
GRF.P,20231214,9.5,9.9,9.5,9.755,93243
GRI,20231214,1.58,1.58,1.58,1.58,250
GSJ,20231214,3.53,3.54,3.45,3.5,27137
HAN,20231214,0.27,0.27,0.27,0.27,24000
HLZ,20231214,2.06,2.3,2.06,2.19,20762
HOME,20231214,10.28,10.5,10.26,10.5,31017
IAG,20231214,1.83,1.878,1.8295,1.8565,14714478
IBE,20231214,11.9,12.015,11.81,11.825,10637882
IBG,20231214,19.6,19.75,18.6,19.05,22664
IDR,20231214,14.11,14.17,13.74,13.76,442775
IFF,20231214,0.74,0.77,0.73,0.74,33010
INDDT,20231214,8782.7,8835.7,8757.2,8793.6,95199
ISUR,20231214,7,7.05,7,7.05,2685
ITX,20231214,38.8,39,38.15,38.61,2807655
IZER,20231214,8.74,8.78,8.74,8.78,2182
KOM,20231214,0.79,0.79,0.79,0.79,6505
LAB,20231214,1.16,1.16,1.09,1.09,2858
LDA,20231214,0.887,0.896,0.868,0.873,461647
LGT,20231214,6.48,6.5,6.42,6.42,1470
LIB,20231214,1.05,1.05,1.05,1.05,1497
LLN,20231214,0.81,0.82,0.772,0.778,21996
LLYC,20231214,8.7,8.7,8.7,8.65,202
LOG,20231214,24.48,24.72,24.18,24.18,287718
LRE,20231214,6.1,6.15,6.01,6.05,104917
MAKS,20231214,9.9,10,9.7,10,2071
MAP,20231214,1.98,1.98,1.942,1.961,3515733
MCM,20231214,11.32,11.34,11.2,11.3,8698
MDF,20231214,0.711,0.717,0.678,0.693,127399
MED,20231214,0.675,0.675,0.675,0.675,2900
MEL,20231214,6.14,6.295,6.095,6.29,978302
MFEA,20231214,2.34,2.3635,2.3255,2.3635,1300
MIO,20231214,4.4,4.4,4.4,4.4,213
MRL,20231214,9.775,10.07,9.76,10.04,1464147
MTB,20231214,1.39,1.39,1.36,1.36,3587
MTS,20231214,24.45,24.985,24.45,24.69,465905
MVC,20231214,8.8,8.9,8.63,8.75,30778
NBI,20231214,4.2,4.2,4.02,4.02,2000
NEA,20231214,6.45,6.55,6.35,6.45,34015
NHH,20231214,4,4.095,3.92,3.97,21895
NTH,20231214,1.61,1.635,1.61,1.615,33037
NTX,20231214,3.68,3.8,3.62,3.8,2552
NXT,20231214,0.385,0.394,0.376,0.376,14234
NYE,20231214,0.0048,0.0048,0.0046,0.0046,3540020
OHL,20231214,0.4706,0.481,0.4706,0.474,2454082
OLE,20231214,0.244,0.26,0.2385,0.2465,2549392
OPDE,20231214,5.76,5.77,5.76,5.77,2855
ORY,20231214,2.17,2.17,2.135,2.155,76095
PANG,20231214,1.77,1.77,1.77,1.77,2825
PAR,20231214,2.9,2.9,2.9,2.9,631
PHM,20231214,41.96,42.6,41.6,41.74,54070
PRM,20231214,10.45,10.8,10.45,10.75,7281
PRO,20231214,17.8,18,17.8,17.8,548
PRS,20231214,0.29,0.297,0.29,0.297,50774
PSG,20231214,1.814,1.832,1.814,1.824,1001634
PVA,20231214,0.241,0.247,0.24,0.241,61644
R4,20231214,10.1,10.2,10.1,10.2,2992
RBT,20231214,1.5,1.5,1.5,1.5,100
REE,20231214,15.49,15.545,15.35,15.36,1418397
REN,20231214,0.914,0.914,0.902,0.902,31492
REP,20231214,13.335,13.52,13.225,13.43,5049876
RIO,20231214,4.7,4.7,4.7,4.7,6000
RJF,20231214,2.3,2.35,2.15,2.26,49354
RLIA,20231214,1.075,1.075,1.06,1.075,18679
ROVI,20231214,56.75,58,56.75,57.45,81585
RSS,20231214,3.2,3.2,3.2,3.2,504
SAB,20231214,1.224,1.225,1.132,1.1535,88180831
SAI,20231214,0.224,0.228,0.222,0.228,113008
SAN,20231214,3.89,3.898,3.828,3.884,39377680
SCO,20231214,4.6,4.7,4.6,4.7,718
SCYR,20231214,3.12,3.156,3.11,3.148,2112984
SEC,20231214,6.3,6.3,6.3,6.6,30
SLR,20231214,17.75,18.24,17.475,18.05,1011719
SNG,20231214,3.14,3.2,2.99,3.2,24263
SOL,20231214,2.998,3.29,2.98,3.25,940511
SPH,20231214,1.25,1.3,1.2,1.25,19255
SQRL,20231214,1.49,1.57,1.49,1.54,5722
TEF,20231214,3.696,3.744,3.68,3.682,15453309
TLGO,20231214,4.25,4.315,4.165,4.295,224088
TRE,20231214,8.35,8.54,8.35,8.485,239225
TRG,20231214,0.604,0.63,0.6,0.602,721188
TUB,20231214,3.23,3.39,3.23,3.35,355961
UBS,20231214,0.0047,0.0048,0.0045,0.0047,137126425
UNI,20231214,0.9465,0.9465,0.9225,0.928,8787549
USI,20231214,6.4,6.4,6.4,6.4,6275
VID,20231214,91,92.8,90.5,91.2,43221
VIS,20231214,56.3,57,56,56.1,61953
VOC,20231214,0.606,0.624,0.606,0.61,46132
VYT,20231214,2.04,2.04,2.04,2.04,200
YABA,20231214,1.07,1.07,1.06,1.06,6095
YADV,20231214,10.6,10.6,10.6,10.7,48
YARP,20231214,2.96,2.96,2.96,2.9,1800
YATO,20231214,10.6,10.6,10.6,10.5,93
YDOA,20231214,26.4,26.4,26.4,26.2,175
YEIS,20231214,3.5,3.5,3.5,3.5,1374
YENT,20231214,1.71,1.71,1.71,1.71,592
YFID,20231214,38.6,38.6,38.6,37,130
YGCS,20231214,13.2,13.2,13,10.3,800
YGGC,20231214,139,139,139,142,40
YGMP,20231214,51.5,51.5,51.5,51,5
YGOP,20231214,15.2,15.2,15.2,15.2,1400
YHSP,20231214,5.7,5.7,5.7,5.7,885
YINB7,20231214,0.815,0.815,0.815,0.815,12950
YINM,20231214,13.4,13.4,13.4,13.6,180
YISC,20231214,16.2,16.2,16.2,16.2,310
YLFG,20231214,4.32,4.32,4.32,4.32,1158
YMEI,20231214,49.2,49.2,49.2,49.2,200
YMHRE,20231214,2.66,2.66,2.66,2.66,505
YNUM,20231214,1.98,1.98,1.98,1.98,2740
YORE,20231214,1.02,1.03,1.02,1.03,5000
YOVA,20231214,9.55,9.55,9.5,8.6,1051
YPARK,20231214,1.53,1.54,1.53,1.54,73719
YPR3,20231214,0.29,0.29,0.29,0.282,1048
YQPQ,20231214,1.25,1.25,1.25,1.22,17
YQUO,20231214,1.41,1.41,1.41,1.41,10000
YTAN,20231214,12,12,12,12.3,195
YTAR,20231214,61,61,61,60.5,50
YTRA,20231214,4.72,4.72,4.72,4.72,922
YUVS,20231214,7.25,7.25,7.25,7.05,3
YVBA,20231214,6.35,6.35,6.35,6.3,1
YVIT,20231214,13.7,13.7,13.6,13.6,11577
YVIV,20231214,1.34,1.34,1.34,1.35,12